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 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/10/2026 5,300 0.2 (3.92%) 100 0.53 0 0 5,100 5,800 4,400
28/10/2026 5,200 0.1 (1.96%) 404 2.07 0 0 5,100 5,800 4,400
27/10/2026 5,100 0.1 (2%) 500 2.53 0 0 5,000 5,700 4,300
26/10/2026 5,100 0 (0%) 2,318 11.64 9,500 41.8 5,100 5,800 4,400
23/10/2026 5,100 0.2 (4.08%) 427 2.17 0 0 4,900 5,600 4,200
22/10/2026 4,900 0 (0%) 10,600 52.04 0 0 4,900 5,600 4,200
21/10/2026 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
20/10/2026 4,900 0 (0%) 200 0.98 0 0 4,900 5,600 4,200
19/10/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
16/10/2026 4,900 -0.1 (-2%) 1,200 5.89 0 0 5,000 5,700 4,300
15/10/2026 5,200 0.3 (6.12%) 1,200 6.03 0 0 4,900 5,600 4,200
14/10/2026 5,000 0.1 (2.04%) 2,080 10.22 0 0 4,900 5,600 4,200
13/10/2026 4,900 0 (0%) 2,600 12.73 0 0 4,900 5,600 4,200
12/10/2026 5,200 0.3 (6.12%) 2,100 10.32 0 0 4,900 5,600 4,200
09/10/2026 4,800 -0.2 (-4%) 220 1.08 0 0 5,000 5,700 4,300
08/10/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
07/10/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
06/10/2026 4,700 -0.3 (-6%) 2,500 12.4 0 0 5,000 5,700 4,300
05/10/2026 5,200 0.3 (6.12%) 954 4.79 0 0 4,900 5,600 4,200
02/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/10/2026 4,900 -0.5 (-9.26%) 100 0.49 0 0 5,400 6,200 4,600
30/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/09/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
28/09/2026 5,200 0.1 (1.96%) 100 0.52 19,600 86.24 5,100 5,800 4,400
25/09/2026 5,100 0 (0%) 1,131 5.75 0 0 5,100 5,800 4,400
24/09/2026 5,200 0.1 (1.96%) 2,200 11.14 0 0 5,100 5,800 4,400
23/09/2026 5,400 0.3 (5.88%) 1,100 5.64 0 0 5,100 5,800 4,400
22/09/2026 5,100 0 (0%) 3,500 17.85 0 0 5,100 5,800 4,400
21/09/2026 5,100 -0.1 (-1.92%) 400 2.04 0 0 5,200 5,900 4,500
18/09/2026 5,100 0 (0%) 3,305 17.16 0 0 5,100 5,800 4,400
17/09/2026 5,200 0.4 (8.33%) 335 1.7 0 0 4,800 5,500 4,100
16/09/2026 5,200 0.1 (1.96%) 2,100 10.1 0 0 5,100 5,800 4,400
15/09/2026 5,100 0 (0%) 575 2.91 0 0 5,100 5,800 4,400
14/09/2026 5,000 -0.1 (-1.96%) 3,715 18.85 0 0 5,100 5,800 4,400
11/09/2026 5,200 0.2 (4%) 1,625 8.3 0 0 5,000 5,700 4,300
10/09/2026 5,300 0 (0%) 5,000 25.22 0 0 5,300 6,000 4,600
09/09/2026 5,400 0.1 (1.89%) 1,905 10.06 0 0 5,300 6,000 4,600
08/09/2026 5,200 -0.3 (-5.45%) 2,629 13.8 0 0 5,500 6,300 4,700
07/09/2026 5,500 0 (0%) 8 0.04 0 0 5,500 6,300 4,700
04/09/2026 5,800 -0.1 (-1.69%) 339 1.86 0 0 5,900 6,700 5,100
03/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/08/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
27/08/2026 5,900 -0.2 (-3.28%) 510 2.73 0 0 6,100 7,000 5,200
26/08/2026 6,200 0.6 (10.71%) 1,264 7.75 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 7 0.04 0 0 5,600 6,400 4,800
21/08/2026 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
20/08/2026 5,600 0.2 (3.7%) 400 2.1 0 0 5,400 6,200 4,600
19/08/2026 5,500 0.2 (3.77%) 1,100 5.92 0 0 5,300 6,000 4,600
18/08/2026 5,700 0.4 (7.55%) 1,200 6.39 0 0 5,300 6,000 4,600
17/08/2026 5,500 -0.1 (-1.79%) 200 1.06 0 0 5,600 6,400 4,800
14/08/2026 5,600 0.2 (3.7%) 104 0.58 0 0 5,400 6,200 4,600
13/08/2026 5,600 -0.2 (-3.45%) 10,200 54.98 0 0 5,800 6,600 5,000
12/08/2026 5,800 -0.1 (-1.69%) 502 2.9 0 0 5,900 6,700 5,100
11/08/2026 5,900 0.7 (13.46%) 101 0.6 0 0 5,200 5,900 4,500
10/08/2026 5,700 0 (0%) 1,213 6.33 0 0 5,700 6,500 4,900
07/08/2026 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
06/08/2026 5,800 0 (0%) 7,000 39.06 0 0 5,800 6,600 5,000
05/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/08/2026 5,800 -0.1 (-1.69%) 161 0.92 0 0 5,900 6,700 5,100
03/08/2026 5,900 0 (0%) 101 0.6 0 0 5,900 6,700 5,100
31/07/2026 6,000 0.5 (9.09%) 1,490 8.78 0 0 5,500 6,300 4,700
30/07/2026 5,600 0.1 (1.82%) 1,402 7.72 0 0 5,500 6,300 4,700
29/07/2026 5,900 0.6 (11.32%) 201 1.1 0 0 5,300 6,000 4,600
28/07/2026 5,800 0.4 (7.41%) 657 3.51 0 0 5,400 6,200 4,600
27/07/2026 5,500 0 (0%) 4,360 23.32 0 0 5,500 6,300 4,700
24/07/2026 5,800 0.6 (11.54%) 1,644 8.97 0 0 5,200 5,900 4,500
23/07/2026 5,400 0 (0%) 1,200 6.21 0 0 5,400 6,200 4,600
22/07/2026 5,700 0.4 (7.55%) 3,051 16.39 0 0 5,300 6,000 4,600
21/07/2026 5,600 0.1 (1.82%) 2,100 11.19 0 0 5,500 6,300 4,700
20/07/2026 5,900 -0.1 (-1.67%) 200 1.1 0 0 6,000 6,900 5,100
17/07/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
16/07/2026 6,100 0.3 (5.17%) 300 1.7 0 0 5,800 6,600 5,000
15/07/2026 5,600 -0.4 (-6.67%) 1,300 7.48 0 0 6,000 6,900 5,100
14/07/2026 6,100 0 (0%) 600 3.61 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 5,600 -0.5 (-8.2%) 2,201 13.49 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 0.4 (7.02%) 145 0.87 0 0 5,700 6,500 4,900
07/07/2026 6,100 0.4 (7.02%) 1,583 9.1 0 0 5,700 6,500 4,900
06/07/2026 5,700 0 (0%) 150 0.88 0 0 5,700 6,500 4,900
03/07/2026 5,900 -0.3 (-4.84%) 920 5.23 0 0 6,200 7,100 5,300
02/07/2026 6,000 0 (0%) 330 2.03 0 0 6,000 6,900 5,100
01/07/2026 6,600 0.5 (8.2%) 1,315 7.93 0 0 6,100 7,000 5,200
30/06/2026 6,700 0.8 (13.56%) 3,020 18.28 0 0 5,900 6,700 5,100
29/06/2026 5,700 0.1 (1.79%) 470 2.76 0 0 5,600 6,400 4,800
26/06/2026 6,100 0.2 (3.39%) 3,902 21.92 0 0 5,900 6,700 5,100
25/06/2026 7,900 0 (0%) 5,051 39.72 0 0 7,900 9,000 6,800
24/06/2026 7,900 -0.3 (-3.66%) 13,927 110.44 0 0 8,200 9,400 7,000
23/06/2026 8,000 0.1 (1.27%) 6,816 56.1 0 0 7,900 9,000 6,800
22/06/2026 7,900 0.1 (1.28%) 18,800 148.66 0 0 7,800 8,900 6,700
19/06/2026 7,700 -0.2 (-2.53%) 18,959 147.44 0 0 7,900 9,000 6,800
18/06/2026 7,900 -0.3 (-3.66%) 35,753 282.88 0 0 8,200 9,400 7,000
17/06/2026 8,200 0 (0%) 600 4.92 0 0 8,200 9,400 7,000
16/06/2026 8,000 -0.3 (-3.61%) 4,300 35.3 0 0 8,300 9,500 7,100
15/06/2026 8,100 0 (0%) 9,700 80.67 0 0 8,100 9,300 6,900
12/06/2026 8,100 1 (14.08%) 8,176 66.01 0 0 7,100 8,100 6,100
11/06/2026 8,000 -0.1 (-1.23%) 10,100 71.8 0 0 8,100 9,300 6,900
10/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/06/2026 8,400 0 (0%) 300 2.42 0 0 8,400 9,600 7,200
08/06/2026 8,300 0.3 (3.75%) 12,300 103.1 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 7,900 -0.1 (-1.25%) 4,000 31.93 0 0 8,000 9,200 6,800
03/06/2026 8,100 -0.1 (-1.22%) 1,800 14.44 0 0 8,200 9,400 7,000
02/06/2026 8,200 0.7 (9.33%) 1,100 9.02 0 0 7,500 8,600 6,400
01/06/2026 8,000 -0.2 (-2.44%) 201 1.51 0 0 8,200 9,400 7,000
29/05/2026 7,400 -0.9 (-10.84%) 1,100 9.04 0 0 8,300 9,500 7,100
28/05/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
27/05/2026 7,300 -0.8 (-9.88%) 100 0.73 0 0 8,100 9,300 6,900
26/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/05/2026 8,100 -1.2 (-12.9%) 14,000 113.4 0 0 9,300 10,600 8,000
22/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/05/2026 9,300 0 (0%) 5 0.05 0 0 9,300 10,600 8,000
14/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/05/2026 10,000 1.3 (14.94%) 515 4.79 0 0 8,700 10,000 7,400
11/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/05/2026 8,700 0 (0%) 5 0.04 0 0 8,700 10,000 7,400
07/05/2026 8,700 0 (0%) 7 0.06 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400

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