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 2,300 -0.3 (-11.54%) 35,800 82.34 0 0 2,600 2,900 2,300
29/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/10/2026 2,600 -0.4 (-13.33%) 42,602 110.83 0 0 3,000 3,400 2,600
22/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/10/2026 3,000 -0.5 (-14.29%) 14,601 43.83 0 0 3,500 4,000 3,000
15/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/10/2026 3,000 -0.1 (-3.23%) 161,765 562.4 0 0 3,100 3,500 2,700
08/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/10/2026 3,100 0.4 (14.81%) 21,320 66.04 0 0 2,700 3,100 2,300
01/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/09/2026 2,700 0.3 (12.5%) 16,758 45.24 0 0 2,400 2,700 2,100
24/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/09/2026 2,400 0.3 (14.29%) 5,846 14.03 876,150 1,577.07 2,100 2,400 1,800
17/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/09/2026 2,100 0.2 (10.53%) 4,054 8.51 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/09/2026 1,900 0.2 (11.76%) 21,327 40.52 0 0 1,700 1,900 1,500
03/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/08/2026 1,700 -0.2 (-10.53%) 102,100 177.7 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/08/2026 1,900 -0.3 (-13.64%) 26,500 51.59 0 0 2,200 2,500 1,900
20/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/08/2026 2,000 -0.2 (-9.09%) 16,700 36.96 0 0 2,200 2,500 1,900
13/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/08/2026 2,100 0 (0%) 3,800 8.19 0 0 2,100 2,400 1,800
06/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/07/2026 2,100 -0.3 (-12.5%) 7,302 15.37 0 0 2,400 2,700 2,100
30/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/07/2026 2,400 0.3 (14.29%) 102 0.24 0 0 2,100 2,400 1,800
23/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/07/2026 2,100 -0.3 (-12.5%) 17,052 35.95 0 0 2,400 2,700 2,100
16/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/07/2026 2,300 0 (0%) 2,345 5.66 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 -0.3 (-11.54%) 7,365 17. 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/06/2026 2,600 -0.4 (-13.33%) 601 1.56 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 2,900 -0.4 (-12.12%) 4,530 13.43 0 0 3,300 3,700 2,900
18/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/06/2026 3,000 -0.1 (-3.23%) 2,580 8.47 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0.4 (14.81%) 47,554 147.38 0 0 2,700 3,100 2,300
04/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 500 1.37 0 0 2,600 2,900 2,300
28/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 0.3 (13.04%) 16,611 43.19 0 0 2,300 2,600 2,000
21/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/05/2026 2,300 0.3 (15%) 5,610 12.9 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/05/2026 2,000 0 (0%) 5,000 10.03 0 0 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

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