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 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2026 3,000 -0.1 (-3.23%) 1,400 4.15 0 0 3,100 3,500 2,700
28/10/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
27/10/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
26/10/2026 3,000 -0.2 (-6.25%) 3,000 9 0 0 3,200 3,600 2,800
23/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/10/2026 3,200 0.3 (10.34%) 1,200 3.88 0 0 2,900 3,300 2,500
21/10/2026 3,100 -0.1 (-3.13%) 6,501 18.94 0 0 3,200 3,600 2,800
20/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/10/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
16/10/2026 3,200 0.1 (3.23%) 200 0.64 0 0 3,100 3,500 2,700
15/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/10/2026 3,100 -0.1 (-3.13%) 500 1.55 0 0 3,200 3,600 2,800
13/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/10/2026 3,200 0 (0%) 2 0.01 0 0 3,200 3,600 2,800
08/10/2026 3,200 0.1 (3.23%) 500 1.6 0 0 3,100 3,500 2,700
07/10/2026 3,100 -0.2 (-6.06%) 11,100 34.42 0 0 3,300 3,700 2,900
06/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/10/2026 3,300 0.1 (3.13%) 300 0.99 0 0 3,200 3,600 2,800
02/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/10/2026 3,200 0 (0%) 101 0.32 0 0 3,200 3,600 2,800
30/09/2026 3,100 0.1 (3.33%) 1,200 3.78 0 0 3,000 3,400 2,600
29/09/2026 3,000 -0.1 (-3.23%) 1,600 4.85 0 0 3,100 3,500 2,700
28/09/2026 3,100 -0.5 (-13.89%) 8,100 25.11 0 0 3,600 4,100 3,100
25/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/09/2026 3,600 0.3 (9.09%) 100 0.36 0 0 3,300 3,700 2,900
22/09/2026 3,400 -0.1 (-2.86%) 700 2.3 0 0 3,500 4,000 3,000
21/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/09/2026 3,400 0.3 (9.68%) 202 0.7 0 0 3,100 3,500 2,700
16/09/2026 3,100 -0.3 (-8.82%) 2,800 8.68 0 0 3,400 3,900 2,900
15/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
10/09/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
09/09/2026 3,100 -0.2 (-6.06%) 2,000 6.2 0 0 3,300 3,700 2,900
08/09/2026 3,300 -0.4 (-10.81%) 3,000 9.8 0 0 3,700 4,200 3,200
07/09/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
04/09/2026 3,700 0.3 (8.82%) 100 0.37 0 0 3,400 3,900 2,900
03/09/2026 3,500 -0.4 (-10.26%) 2,700 9.25 0 0 3,900 4,400 3,400
28/08/2026 3,900 0.4 (11.43%) 100 0.39 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0.4 (12.9%) 200 0.7 0 0 3,100 3,500 2,700
25/08/2026 3,100 -0.2 (-6.06%) 3,400 10.54 0 0 3,300 3,700 2,900
24/08/2026 3,400 0 (0%) 1,600 5.22 0 0 3,400 3,900 2,900
21/08/2026 3,500 0.3 (9.38%) 1,800 6.06 0 0 3,200 3,600 2,800
20/08/2026 3,200 0 (0%) 2,200 7.07 0 0 3,200 3,600 2,800
19/08/2026 3,200 -0.1 (-3.03%) 7,000 22.38 0 0 3,300 3,700 2,900
18/08/2026 3,300 0 (0%) 1,001 3.3 0 0 3,300 3,700 2,900
17/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/08/2026 3,300 0 (0%) 5,601 18.48 0 0 3,300 3,700 2,900
13/08/2026 3,300 -0.2 (-5.71%) 2,400 7.92 0 0 3,500 4,000 3,000
12/08/2026 3,500 0 (0%) 3,800 13.11 0 0 3,500 4,000 3,000
11/08/2026 3,600 -0.1 (-2.7%) 4,500 15.61 0 0 3,700 4,200 3,200
10/08/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
07/08/2026 3,400 0 (0%) 5,600 18.54 0 0 3,400 3,900 2,900
06/08/2026 3,700 0.3 (8.82%) 11,000 37.3 0 0 3,400 3,900 2,900
05/08/2026 3,400 0 (0%) 6,600 22.11 0 0 3,400 3,900 2,900
04/08/2026 3,300 -0.1 (-2.94%) 6,304 21.26 0 0 3,400 3,900 2,900
03/08/2026 3,400 -0.2 (-5.56%) 408 1.39 0 0 3,600 4,100 3,100
31/07/2026 3,700 0 (0%) 1,000 3.56 0 0 3,700 4,200 3,200
30/07/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
29/07/2026 3,300 0 (0%) 1,902 6.31 0 0 3,300 3,700 2,900
28/07/2026 3,300 -0.2 (-5.71%) 2,600 8.59 0 0 3,500 4,000 3,000
27/07/2026 3,500 0.3 (9.38%) 3,600 12.71 0 0 3,200 3,600 2,800
24/07/2026 3,200 -0.4 (-11.11%) 9,200 29.64 0 0 3,600 4,100 3,100
23/07/2026 3,800 0.4 (11.76%) 900 3.22 0 0 3,400 3,900 2,900
22/07/2026 3,300 -0.2 (-5.71%) 17,401 58.64 0 0 3,500 4,000 3,000
21/07/2026 3,600 -0.4 (-10%) 23,702 83.81 0 0 4,000 4,600 3,400
20/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/07/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
10/07/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/07/2026 3,900 -0.1 (-2.5%) 5,601 22.15 0 0 4,000 4,600 3,400
03/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/07/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
30/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/06/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
26/06/2026 3,800 0 (0%) 1,402 5.17 0 0 3,800 4,300 3,300
25/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/06/2026 3,800 0.1 (2.7%) 200 0.75 0 0 3,700 4,200 3,200
23/06/2026 3,800 -0.1 (-2.56%) 3,300 12.16 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/06/2026 3,900 -0.1 (-2.5%) 117 0.46 0 0 4,000 4,600 3,400
16/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/06/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 4 0.01 0 0 4,000 4,600 3,400
28/05/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
27/05/2026 4,000 0.1 (2.56%) 101 0.4 0 0 3,900 4,400 3,400
26/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
22/05/2026 3,800 0 (0%) 604 2.27 0 0 3,800 4,300 3,300
21/05/2026 3,800 0 (0%) 1,307 4.91 0 0 3,800 4,300 3,300
20/05/2026 3,800 0.1 (2.7%) 900 3.43 0 0 3,700 4,200 3,200
19/05/2026 4,000 0.5 (14.29%) 304 1.11 0 0 3,500 4,000 3,000
18/05/2026 3,500 -0.5 (-12.5%) 12,100 42.56 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 4 0.01 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 0.5 (14.29%) 427 1.69 0 0 3,500 4,000 3,000
05/05/2026 3,500 -0.3 (-7.89%) 4,000 14.12 0 0 3,800 4,300 3,300
04/05/2026 3,600 -0.3 (-7.69%) 2,300 8.67 0 0 3,900 4,400 3,400

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