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 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
29/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
28/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
27/10/2026 125,000 0 (0%) 12 1.3 0 0 125,000 143,700 106,300
26/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
23/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
22/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
21/10/2026 125,000 0 (0%) 1 0.13 0 0 125,000 143,700 106,300
20/10/2026 125,000 0 (0%) 2 0.25 0 0 125,000 143,700 106,300
19/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
16/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
15/10/2026 125,000 0 (0%) 609 76.05 0 0 125,000 143,700 106,300
14/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
13/10/2026 125,000 0 (0%) 103 12.93 0 0 125,000 143,700 106,300
12/10/2026 125,000 0 (0%) 1 0.12 0 0 125,000 143,700 106,300
09/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
08/10/2026 125,000 0 (0%) 3 0.38 0 0 125,000 143,700 106,300
07/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
06/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
05/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
02/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
01/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
30/09/2026 125,000 -1 (-0.79%) 100 12.5 0 0 126,000 144,900 107,100
29/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
28/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
25/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
24/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
23/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
22/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
21/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
18/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
17/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
16/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
15/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
14/09/2026 126,000 0 (0%) 200 25.2 0 0 126,000 144,900 107,100
11/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
10/09/2026 126,000 0 (0%) 100 12.6 0 0 126,000 144,900 107,100
09/09/2026 126,000 0 (0%) 3 0.39 0 0 126,000 144,900 107,100
08/09/2026 126,000 -0.9 (-0.71%) 100 12.6 0 0 126,900 145,900 107,900
07/09/2026 126,900 0 (0%) 9 1.14 0 0 126,900 145,900 107,900
04/09/2026 126,900 0 (0%) 0 0 0 0 126,900 145,900 107,900
03/09/2026 126,900 -0.8 (-0.63%) 100 12.69 0 0 127,700 146,800 108,600
28/08/2026 128,000 -1 (-0.78%) 400 51.08 0 0 129,000 148,300 109,700
27/08/2026 129,000 2 (1.57%) 200 25.8 0 0 127,000 146,000 108,000
26/08/2026 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
25/08/2026 127,000 2 (1.6%) 200 25.4 0 0 125,000 143,700 106,300
24/08/2026 125,000 1 (0.81%) 111 13.93 0 0 124,000 142,600 105,400
21/08/2026 124,000 1.5 (1.22%) 200 24.8 0 0 122,500 140,800 104,200
20/08/2026 123,000 2.5 (2.07%) 201 24.63 0 0 120,500 138,500 102,500
19/08/2026 120,500 0.2 (0.17%) 699 84.22 0 0 120,300 138,300 102,300
18/08/2026 120,300 0 (0%) 0 0 0 0 120,300 138,300 102,300
17/08/2026 120,300 0 (0%) 15 2.07 0 0 120,300 138,300 102,300
14/08/2026 120,500 -4.5 (-3.6%) 215 25.94 0 0 125,000 143,700 106,300
13/08/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
12/08/2026 125,000 -10 (-7.41%) 100 12.5 0 0 135,000 155,200 114,800
11/08/2026 135,000 0 (0%) 1 0.15 0 0 135,000 155,200 114,800
10/08/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
07/08/2026 135,000 10 (8%) 200 27 0 0 125,000 143,700 106,300
06/08/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
05/08/2026 125,000 0 (0%) 102 12.77 0 0 125,000 143,700 106,300
04/08/2026 125,000 -2 (-1.57%) 100 12.5 0 0 127,000 146,000 108,000
03/08/2026 135,000 6 (4.65%) 530 67.52 0 0 129,000 148,300 109,700
31/07/2026 128,000 -2 (-1.54%) 400 51.6 0 0 130,000 149,500 110,500
30/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
29/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
28/07/2026 130,000 0 (0%) 300 39 0 0 130,000 149,500 110,500
27/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
24/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
23/07/2026 130,000 0 (0%) 100 13 0 0 130,000 149,500 110,500
22/07/2026 130,000 -4.3 (-3.2%) 201 26.13 0 0 134,300 154,400 114,200
21/07/2026 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
20/07/2026 134,300 0 (0%) 9 1.21 0 0 134,300 154,400 114,200
17/07/2026 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
16/07/2026 134,000 -1 (-0.74%) 300 40.29 0 0 135,000 155,200 114,800
15/07/2026 135,000 0 (0%) 301 40.64 0 0 135,000 155,200 114,800
14/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
13/07/2026 135,000 0 (0%) 1 0.14 0 0 135,000 155,200 114,800
10/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
09/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
08/07/2026 135,000 4 (3.05%) 101 13.64 0 0 131,000 150,600 111,400
07/07/2026 131,000 0 (0%) 0 0 0 0 131,000 150,600 111,400
06/07/2026 132,000 -5 (-3.65%) 400 52.4 0 0 137,000 157,500 116,500
03/07/2026 137,000 -0.9 (-0.65%) 100 13.7 0 0 137,900 158,500 117,300
02/07/2026 140,900 0 (0%) 100 14.09 0 0 140,900 162,000 119,800
01/07/2026 140,900 0 (0%) 57 8.04 0 0 140,900 162,000 119,800
30/06/2026 140,900 0.6 (0.43%) 100 14.09 0 0 140,300 161,300 119,300
29/06/2026 141,000 -15 (-9.62%) 325 45.87 0 0 156,000 179,400 132,600
26/06/2026 156,000 0 (0%) 1 0.16 0 0 156,000 179,400 132,600
25/06/2026 156,000 0 (0%) 11 1.5 0 0 156,000 179,400 132,600
24/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
23/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
22/06/2026 156,000 0 (0%) 13 2.03 0 0 156,000 179,400 132,600
19/06/2026 156,000 0 (0%) 3 0.47 0 0 156,000 179,400 132,600
18/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
17/06/2026 156,000 18 (13.04%) 102 15.9 0 0 138,000 158,700 117,300
16/06/2026 138,000 0 (0%) 0 0 0 0 138,000 158,700 117,300
15/06/2026 138,000 0 (0%) 100 13.8 0 0 138,000 158,700 117,300
12/06/2026 154,000 6.2 (4.19%) 305 42.15 0 0 147,800 169,900 125,700
11/06/2026 147,800 0 (0%) 8 1.29 0 0 147,800 169,900 125,700
10/06/2026 147,300 -0.7 (-0.47%) 402 59.43 0 0 148,000 170,200 125,800
09/06/2026 148,000 0 (0%) 0 0 0 0 148,000 170,200 125,800
08/06/2026 148,000 0 (0%) 8 1.2 0 0 148,000 170,200 125,800
05/06/2026 148,000 0.1 (0.07%) 102 15.08 0 0 147,900 170,000 125,800
04/06/2026 149,000 1.3 (0.88%) 5,700 842.78 0 0 147,700 169,800 125,600
03/06/2026 148,500 4.7 (3.27%) 5,100 753.38 0 0 143,800 165,300 122,300
02/06/2026 145,000 5 (3.57%) 501 72.04 618,424 92,763.6 140,000 161,000 119,000
01/06/2026 140,000 0 (0%) 0 0 0 0 140,000 161,000 119,000
29/05/2026 140,000 0 (0%) 4 0.56 0 0 140,000 161,000 119,000
28/05/2026 140,000 1 (0.72%) 100 14 0 0 139,000 159,800 118,200
27/05/2026 152,000 15.5 (11.36%) 518 72.23 0 0 136,500 156,900 116,100
26/05/2026 139,000 4.9 (3.65%) 204 27.87 0 0 134,100 154,200 114,000
25/05/2026 140,000 14.3 (11.38%) 500 67.06 0 0 125,700 144,500 106,900
22/05/2026 126,100 -6.9 (-5.19%) 300 37.71 0 0 133,000 152,900 113,100
21/05/2026 145,000 0 (0%) 503 66.94 0 0 145,000 166,700 123,300
20/05/2026 145,000 0 (0%) 10 1.41 0 0 145,000 166,700 123,300
19/05/2026 145,000 0 (0%) 6 0.88 0 0 145,000 166,700 123,300
18/05/2026 145,000 -9 (-5.84%) 220 31.74 0 0 154,000 177,100 130,900
15/05/2026 154,000 0 (0%) 3 0.43 0 0 154,000 177,100 130,900
14/05/2026 154,000 17.6 (12.9%) 101 15.55 0 0 136,400 156,800 116,000
13/05/2026 136,400 0 (0%) 7 1. 0 0 136,400 156,800 116,000
12/05/2026 150,000 -1.5 (-0.99%) 307 41.97 0 0 151,500 174,200 128,800
11/05/2026 151,500 0 (0%) 0 0 0 0 151,500 174,200 128,800
08/05/2026 151,500 0 (0%) 40 6.02 0 0 151,500 174,200 128,800
07/05/2026 150,000 -4.9 (-3.16%) 300 45.46 0 0 154,900 178,100 131,700
06/05/2026 154,900 0 (0%) 1 0.16 0 0 154,900 178,100 131,700
05/05/2026 164,800 14.8 (9.87%) 310 48.08 0 0 150,000 172,500 127,500
04/05/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500

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