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 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
29/10/2026 20,000 0 (0%) 501 10.02 0 0 20,000 23,000 17,000
28/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
22/10/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
21/10/2026 20,000 0 (0%) 201 4.02 0 0 20,000 23,000 17,000
20/10/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
16/10/2026 20,000 -0.5 (-2.44%) 400 8 0 0 20,500 23,500 17,500
15/10/2026 20,000 -2.1 (-9.5%) 3,904 79.9 0 0 22,100 25,400 18,800
14/10/2026 21,300 -3.7 (-14.8%) 1,100 24.36 0 0 25,000 28,700 21,300
13/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2026 23,900 -2.3 (-8.78%) 401 10.02 0 0 26,200 30,100 22,300
08/10/2026 25,000 1.6 (6.84%) 300 7.86 0 0 23,400 26,900 19,900
07/10/2026 22,500 -3.9 (-14.77%) 500 11.7 0 0 26,400 30,300 22,500
06/10/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/10/2026 26,900 -0.1 (-0.37%) 400 10.57 0 0 27,000 31,000 23,000
02/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/09/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
24/09/2026 27,000 -0.1 (-0.37%) 100 2.7 0 0 27,100 31,100 23,100
23/09/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
22/09/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
21/09/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
18/09/2026 27,100 -0.1 (-0.37%) 311 8.4 0 0 27,200 31,200 23,200
17/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
16/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
15/09/2026 27,200 0 (0%) 0 0 5,100 118.32 27,200 31,200 23,200
14/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
11/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
10/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
09/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
08/09/2026 27,200 0 (0%) 204 5.54 0 0 27,200 31,200 23,200
07/09/2026 27,200 0 (0%) 8 0.22 0 0 27,200 31,200 23,200
04/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
03/09/2026 27,200 0 (0%) 107 2.91 0 0 27,200 31,200 23,200
28/08/2026 27,200 -0.1 (-0.37%) 100 2.72 0 0 27,300 31,300 23,300
27/08/2026 27,300 -0.2 (-0.73%) 100 2.73 0 0 27,500 31,600 23,400
26/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/08/2026 27,500 0.3 (1.1%) 101 2.78 0 0 27,200 31,200 23,200
24/08/2026 27,000 3.1 (12.97%) 200 5.43 0 0 23,900 27,400 20,400
21/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
20/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
19/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
18/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/08/2026 23,900 0 (0%) 100 2.39 0 0 23,900 27,400 20,400
14/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
13/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/08/2026 23,900 0.1 (0.42%) 100 2.39 0 0 23,800 27,300 20,300
11/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
10/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
07/08/2026 23,800 0 (0%) 20 0.48 0 0 23,800 27,300 20,300
06/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
05/08/2026 23,800 0 (0%) 100 2.38 0 0 23,800 27,300 20,300
04/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
03/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
31/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/07/2026 23,800 0 (0%) 100 2.38 0 0 23,800 27,300 20,300
29/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/07/2026 25,000 0 (0%) 18 0.47 0 0 25,000 28,700 21,300
24/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/07/2026 25,000 0 (0%) 18 0.38 0 0 25,000 28,700 21,300
22/07/2026 25,000 0 (0%) 900 22.5 0 0 25,000 28,700 21,300
21/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
17/07/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
16/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/07/2026 25,000 -2 (-7.41%) 600 15 0 0 27,000 31,000 23,000
07/07/2026 27,000 2 (8%) 100 2.7 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 0.3 (1.21%) 1,000 25 0 0 24,700 28,400 21,000
29/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
25/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
24/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
23/06/2026 25,000 0 (0%) 500 12.35 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
17/06/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
16/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
15/06/2026 25,000 0 (0%) 600 15 0 0 25,000 28,700 21,300
12/06/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
11/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/06/2026 25,000 -0.3 (-1.19%) 100 2.5 0 0 25,300 29,000 21,600
09/06/2026 26,000 1 (4%) 304 7.7 0 0 25,000 28,700 21,300
08/06/2026 25,000 -0.3 (-1.19%) 100 2.5 0 0 25,300 29,000 21,600
05/06/2026 25,000 0 (0%) 300 7.6 0 0 25,000 28,700 21,300
04/06/2026 25,000 -0.3 (-1.19%) 500 12.5 0 0 25,300 29,000 21,600
03/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
01/06/2026 25,500 0.5 (2%) 200 5.05 0 0 25,000 28,700 21,300
29/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/05/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
27/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/05/2026 25,000 0 (0%) 1,218 30.51 0 0 25,000 28,700 21,300
25/05/2026 25,000 -3 (-10.71%) 200 5 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,700 3.7 (14.8%) 801 22.4 0 0 25,000 28,700 21,300
18/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 4 0.09 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300

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