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 16,400 -0.4 (-2.38%) 100 1.64 0 0 16,800 18,400 15,200
29/10/2026 16,800 0.3 (1.82%) 107 1.8 0 0 16,500 18,100 14,900
28/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
27/10/2026 16,500 -1.8 (-9.84%) 311 5.14 0 0 18,300 20,100 16,500
26/10/2026 18,300 1.6 (9.58%) 100 1.83 0 0 16,700 18,300 15,100
23/10/2026 16,700 0.9 (5.7%) 100 1.67 0 0 15,800 17,300 14,300
22/10/2026 15,800 0 (0%) 227 3.59 0 0 15,800 17,300 14,300
21/10/2026 15,800 0 (0%) 201 3.18 0 0 15,800 17,300 14,300
20/10/2026 15,800 -0.2 (-1.25%) 401 6.34 0 0 16,000 17,600 14,400
19/10/2026 16,000 -0.2 (-1.23%) 700 11.24 0 0 16,200 17,800 14,600
16/10/2026 16,200 -0.1 (-0.61%) 400 6.5 0 0 16,300 17,900 14,700
15/10/2026 16,300 0.4 (2.52%) 800 12.73 0 0 15,900 17,400 14,400
14/10/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
13/10/2026 15,900 -0.8 (-4.79%) 100 1.59 0 0 16,700 18,300 15,100
12/10/2026 16,700 -0.1 (-0.6%) 600 9.32 0 0 16,800 18,400 15,200
09/10/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/10/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
07/10/2026 16,800 0.3 (1.82%) 101 1.7 0 0 16,500 18,100 14,900
06/10/2026 16,500 -0.2 (-1.2%) 200 3.25 0 0 16,700 18,300 15,100
05/10/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
02/10/2026 16,700 -0.1 (-0.6%) 400 6.41 0 0 16,800 18,400 15,200
01/10/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
30/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
28/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
25/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
24/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
23/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
21/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
18/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
17/09/2026 16,800 0 (0%) 2 0.03 0 0 16,800 18,400 15,200
16/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
15/09/2026 16,800 0.9 (5.66%) 100 1.68 0 0 15,900 17,400 14,400
14/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
11/09/2026 15,900 0.4 (2.58%) 1,100 17.09 0 0 15,500 17,000 14,000
10/09/2026 15,500 0 (0%) 25 0.39 0 0 15,500 17,000 14,000
09/09/2026 15,500 -0.5 (-3.13%) 3,300 51.16 0 0 16,000 17,600 14,400
08/09/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
07/09/2026 16,000 0 (0%) 3 0.05 0 0 16,000 17,600 14,400
04/09/2026 16,000 -0.5 (-3.03%) 100 1.6 0 0 16,500 18,100 14,900
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
27/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
26/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
25/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
21/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/08/2026 16,500 0 (0%) 20 0.32 0 0 16,500 18,100 14,900
18/08/2026 16,500 0.9 (5.77%) 300 4.71 0 0 15,600 17,100 14,100
17/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/08/2026 15,600 -1 (-6.02%) 1,300 20.33 0 0 16,600 18,200 15,000
13/08/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
12/08/2026 16,600 0.9 (5.73%) 100 1.66 0 0 15,700 17,200 14,200
11/08/2026 15,700 -0.9 (-5.42%) 300 4.68 0 0 16,600 18,200 15,000
10/08/2026 16,600 -0.1 (-0.6%) 500 7.91 0 0 16,700 18,300 15,100
07/08/2026 16,700 1.2 (7.74%) 100 1.67 0 0 15,500 17,000 14,000
06/08/2026 15,500 -0.1 (-0.64%) 1,000 15.5 0 0 15,600 17,100 14,100
05/08/2026 15,600 0 (0%) 516 8.36 0 0 15,600 17,100 14,100
04/08/2026 15,600 0 (0%) 10 0.15 0 0 15,600 17,100 14,100
03/08/2026 15,600 0 (0%) 1,500 23.37 0 0 15,600 17,100 14,100
31/07/2026 15,600 -0.1 (-0.64%) 200 3.11 0 0 15,700 17,200 14,200
30/07/2026 15,700 -0.2 (-1.26%) 300 4.74 0 0 15,900 17,400 14,400
29/07/2026 15,900 0.1 (0.63%) 1,000 15.5 0 0 15,800 17,300 14,300
28/07/2026 15,800 -0.1 (-0.63%) 1,200 18.62 0 0 15,900 17,400 14,400
27/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/07/2026 15,900 0 (0%) 1,700 26.39 0 0 15,900 17,400 14,400
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/07/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 17,600 14,400
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
09/07/2026 16,000 0 (0%) 206 3.3 0 0 16,000 17,600 14,400
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.2 (1.27%) 500 7.92 0 0 15,800 17,300 14,300
06/07/2026 15,800 -0.1 (-0.63%) 1,400 22.22 0 0 15,900 17,400 14,400
03/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/07/2026 15,900 0 (0%) 200 3.18 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
30/06/2026 15,900 0 (0%) 202 3.21 0 0 15,900 17,400 14,400
29/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/06/2026 15,900 0 (0%) 404 6.42 0 0 15,900 17,400 14,400
23/06/2026 15,900 -0.2 (-1.24%) 1,201 19.07 0 0 16,100 17,700 14,500
22/06/2026 16,100 0.2 (1.26%) 170 2.69 0 0 15,900 17,400 14,400
19/06/2026 15,900 -0.1 (-0.63%) 608 9.71 0 0 16,000 17,600 14,400
18/06/2026 16,000 -0.1 (-0.62%) 407 6.52 0 0 16,100 17,700 14,500
17/06/2026 16,100 0.4 (2.55%) 1,100 17.04 0 0 15,700 17,200 14,200
16/06/2026 15,700 -0.4 (-2.48%) 5,400 83.08 0 0 16,100 17,700 14,500
15/06/2026 16,100 0.6 (3.87%) 100 1.61 0 0 15,500 17,000 14,000
12/06/2026 15,500 -0.4 (-2.52%) 2,350 36.77 0 0 15,900 17,400 14,400
11/06/2026 15,900 -0.1 (-0.63%) 3,100 48.16 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,600 25.6 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.6 (3.87%) 1,400 21.92 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.1 (-0.64%) 200 3.18 0 0 15,600 17,100 14,100
05/06/2026 15,600 -1.4 (-8.24%) 2,660 41.69 0 0 17,000 18,700 15,300
04/06/2026 17,000 0.3 (1.8%) 1,100 18.49 0 0 16,700 18,300 15,100
03/06/2026 18,200 -0.2 (-1.09%) 4,000 72.85 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 22 0.4 0 0 18,400 20,200 16,600
01/06/2026 18,400 0.1 (0.55%) 529 9.73 0 0 18,300 20,100 16,500
29/05/2026 18,300 0.2 (1.1%) 1,200 21.96 0 0 18,100 19,900 16,300
28/05/2026 18,100 0.3 (1.69%) 609 11.02 0 0 17,800 19,500 16,100
27/05/2026 17,800 -0.4 (-2.2%) 1,900 33.93 0 0 18,200 20,000 16,400
26/05/2026 18,200 0.1 (0.55%) 1,700 30.65 0 0 18,100 19,900 16,300
25/05/2026 18,100 0.1 (0.56%) 4,100 70.63 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 809 14.63 0 0 18,000 19,800 16,200
21/05/2026 18,000 -0.2 (-1.1%) 503 9.05 0 0 18,200 20,000 16,400
20/05/2026 18,200 0 (0%) 970 17.65 0 0 18,200 20,000 16,400
19/05/2026 18,200 0.4 (2.25%) 2,643 48.27 0 0 17,800 19,500 16,100
18/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
14/05/2026 17,800 0 (0%) 200 3.56 0 0 17,800 19,500 16,100
13/05/2026 17,800 0 (0%) 600 10.68 0 0 17,800 19,500 16,100
12/05/2026 17,800 0.2 (1.14%) 441 8.06 0 0 17,600 19,300 15,900
11/05/2026 17,600 0.3 (1.73%) 4,211 73.9 0 0 17,300 19,000 15,600
08/05/2026 17,300 0.3 (1.76%) 3,400 58.6 0 0 17,000 18,700 15,300
07/05/2026 17,000 0 (0%) 1,000 17.02 0 0 17,000 18,700 15,300
06/05/2026 17,000 0 (0%) 1,600 27.21 0 0 17,000 18,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 2,000 34.18 0 0 17,100 18,800 15,400
04/05/2026 17,100 -0.1 (-0.58%) 609 10.42 0 0 17,200 18,900 15,500

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