Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
30/10/2026 4,300 0.1 (2.38%) 11,800 49.86 0 0 4,200 4,600 3,800
29/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
27/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
26/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
23/10/2026 4,200 0 (0%) 4,020 15.91 0 0 4,200 4,600 3,800
22/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
21/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
20/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
19/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
16/10/2026 4,200 -0.3 (-6.67%) 89,300 401.71 0 0 4,500 4,900 4,100
15/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/10/2026 4,500 -0.1 (-2.17%) 123,052 572.3 0 0 4,600 5,000 4,200
08/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
07/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
05/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
02/10/2026 4,600 0.4 (9.52%) 281,772 1,290.99 0 0 4,200 4,600 3,800
01/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
30/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
25/09/2026 4,200 0.3 (7.69%) 36,101 150.66 0 0 3,900 4,200 3,600
24/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
23/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
22/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
21/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
18/09/2026 3,900 0.3 (8.33%) 84,501 326.37 0 0 3,600 3,900 3,300
17/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
16/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
15/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
11/09/2026 3,600 0.3 (9.09%) 318,400 1,138.66 0 0 3,300 3,600 3,000
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
08/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
07/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
04/09/2026 3,300 0.2 (6.45%) 1,500 4.85 0 0 3,100 3,400 2,800
03/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
28/08/2026 3,100 0.2 (6.9%) 261,400 810.31 0 0 2,900 3,100 2,700
27/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/08/2026 2,900 -0.3 (-9.38%) 17,900 51.91 0 0 3,200 3,500 2,900
20/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
19/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
18/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
17/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
14/08/2026 3,200 -0.3 (-8.57%) 8,000 25.6 0 0 3,500 3,800 3,200
13/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
12/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
11/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
10/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
07/08/2026 3,500 -0.3 (-7.89%) 29,800 104.41 0 0 3,800 4,100 3,500
06/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
03/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
31/07/2026 3,800 0.1 (2.7%) 41,900 142.68 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.4 (-9.76%) 21,400 79.18 0 0 4,100 4,500 3,700
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 0.2 (5.13%) 104 0.43 0 0 3,900 4,200 3,600
16/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
15/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
14/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
10/07/2026 3,900 -0.4 (-9.3%) 56,800 221.6 0 0 4,300 4,700 3,900
09/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
06/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
03/07/2026 4,300 -0.4 (-8.51%) 38,000 163.4 0 0 4,700 5,100 4,300
02/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
01/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/06/2026 4,700 -0.5 (-9.62%) 1,802 8.47 0 0 5,200 5,700 4,700
25/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/06/2026 5,200 -0.5 (-8.77%) 8,400 43.68 38,000 197.6 5,700 6,200 5,200
18/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
17/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
16/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
15/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/06/2026 5,700 -0.6 (-9.52%) 730 4.16 0 0 6,300 6,900 5,700
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/06/2026 6,300 -0.7 (-10%) 530 3.34 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/05/2026 7,000 0.5 (7.69%) 153,011 902.87 0 0 6,500 7,100 5,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/05/2026 6,500 -0.7 (-9.72%) 3,204 20.83 0 0 7,200 7,900 6,500
21/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
20/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
18/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/05/2026 7,200 0 (0%) 14 0.09 0 0 7,200 7,900 6,500
14/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
12/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
11/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.7 (-8.86%) 11,402 82.16 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Short link