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 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
29/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/10/2026 5,500 0.4 (7.84%) 187,500 1,031.28 0 0 5,100 5,800 4,400
22/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/10/2026 5,700 0.6 (11.76%) 12,700 65.18 0 0 5,100 5,800 4,400
15/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2026 6,000 0.1 (1.69%) 390,600 1,992.62 0 0 5,900 6,700 5,100
08/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2026 5,900 -1 (-14.49%) 17,200 101.88 0 0 6,900 7,900 5,900
01/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/09/2026 6,900 -1.2 (-14.81%) 500 3.45 0 0 8,100 9,300 6,900
24/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/09/2026 8,100 0.7 (9.46%) 100 0.81 0 0 7,400 8,500 6,300
17/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
09/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/09/2026 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
03/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/08/2026 7,000 -0.8 (-10.26%) 2,000 14 0 0 7,800 8,900 6,700
27/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/08/2026 7,800 1 (14.71%) 100 0.78 0 0 6,800 7,800 5,800
13/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/08/2026 6,600 -0.4 (-5.71%) 900 6.08 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/07/2026 7,000 -1.1 (-13.58%) 4,600 32.2 0 0 8,100 9,300 6,900
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/07/2026 8,000 -0.1 (-1.23%) 3,200 25.92 0 0 8,100 9,300 6,900
23/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/07/2026 8,100 0.9 (12.5%) 113 0.92 0 0 7,200 8,200 6,200
16/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/07/2026 7,800 0.8 (11.43%) 400 2.86 71,514 429.08 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/07/2026 7,400 0.6 (8.82%) 300 2.11 0 0 6,800 7,800 5,800
02/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
01/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/06/2026 6,800 0.7 (11.48%) 400 2.7 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/06/2026 6,800 0.8 (13.33%) 50,740 310. 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/06/2026 6,000 -0.5 (-7.69%) 6,501 39.01 0 0 6,500 7,400 5,600
11/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/06/2026 6,900 0.4 (6.15%) 6,100 39.78 0 0 6,500 7,400 5,600
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/05/2026 6,500 0 (0%) 7,013 45.58 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 -1.1 (-14.47%) 23,600 153.75 0 0 7,600 8,700 6,500
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/05/2026 8,000 -0.1 (-1.23%) 8,161 61.69 0 0 8,100 9,300 6,900
14/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 303 2.46 0 0 8,100 9,300 6,900
07/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900

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