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 17,400 -0.9 (-4.92%) 200 3.54 0 0 18,300 21,000 15,600
29/10/2026 18,300 -0.2 (-1.08%) 102 1.87 0 0 18,500 21,200 15,800
28/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/10/2026 18,500 0 (0%) 15 0.29 0 0 18,500 21,200 15,800
26/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/10/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
22/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/10/2026 18,500 -0.3 (-1.6%) 1,100 20.38 0 0 18,800 21,600 16,000
16/10/2026 18,800 0 (0%) 200 3.76 0 0 18,800 21,600 16,000
15/10/2026 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
14/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
13/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
09/10/2026 18,500 -1.2 (-6.09%) 200 3.75 0 0 19,700 22,600 16,800
08/10/2026 19,700 0 (0%) 100 1.97 0 0 19,700 22,600 16,800
07/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
29/09/2026 18,700 0 (0%) 200 3.94 0 0 18,700 21,500 15,900
28/09/2026 18,700 -2.4 (-11.37%) 167 3.12 0 0 21,100 24,200 18,000
25/09/2026 21,100 0 (0%) 6 0.12 0 0 21,100 24,200 18,000
24/09/2026 21,100 2.7 (14.67%) 567 11.96 0 0 18,400 21,100 15,700
23/09/2026 20,400 2.6 (14.61%) 1,200 22.12 0 0 17,800 20,400 15,200
22/09/2026 17,800 0 (0%) 1,600 28.48 0 0 17,800 20,400 15,200
21/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/09/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
16/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
15/09/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
14/09/2026 17,800 0 (0%) 200 3.56 0 0 17,800 20,400 15,200
11/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/08/2026 17,800 2.3 (14.84%) 284 4.84 0 0 15,500 17,800 13,200
17/08/2026 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/08/2026 18,000 -0.5 (-2.7%) 300 5.4 0 0 18,500 21,200 15,800
13/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/08/2026 18,500 0 (0%) 4 0.07 0 0 18,500 21,200 15,800
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/08/2026 18,500 0.4 (2.21%) 800 14.8 0 0 18,100 20,800 15,400
05/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
31/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/07/2026 18,100 0 (0%) 96 1.99 0 0 18,100 20,800 15,400
21/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 17,900 -3.1 (-14.76%) 1,101 19.92 0 0 21,000 24,100 17,900
13/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/07/2026 21,000 -1.3 (-5.83%) 130 2.73 0 0 22,300 25,600 19,000
09/07/2026 22,400 2.9 (14.87%) 1,352 30.16 0 0 19,500 22,400 16,600
08/07/2026 19,500 -0.5 (-2.5%) 100 1.95 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 2,600 52 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 23,100 17,100
23/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/06/2026 20,100 0 (0%) 10 0.22 0 0 20,100 23,100 17,100
19/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
18/06/2026 20,100 0 (0%) 10 0.2 0 0 20,100 23,100 17,100
17/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/06/2026 20,100 0 (0%) 20 0.45 0 0 20,100 23,100 17,100
15/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
11/06/2026 20,100 0 (0%) 200 4.02 0 0 20,100 23,100 17,100
10/06/2026 20,100 -0.3 (-1.47%) 100 2.01 0 0 20,400 23,400 17,400
09/06/2026 20,400 -2 (-8.93%) 100 2.04 0 0 22,400 25,700 19,100
08/06/2026 22,400 1.9 (9.27%) 100 2.24 0 0 20,500 23,500 17,500
05/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/06/2026 21,000 0.2 (0.96%) 600 12.31 0 0 20,800 23,900 17,700
03/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
02/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
01/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
29/05/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
28/05/2026 20,800 -1 (-4.59%) 101 2.1 0 0 21,800 25,000 18,600
27/05/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/05/2026 21,700 1 (4.83%) 400 8.71 0 0 20,700 23,800 17,600
25/05/2026 20,500 -1.2 (-5.53%) 693 14.34 0 0 21,700 24,900 18,500
22/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
21/05/2026 21,700 0 (0%) 300 6.51 0 0 21,700 24,900 18,500
20/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/05/2026 21,500 -1.5 (-6.52%) 300 6.5 0 0 23,000 26,400 19,600
18/05/2026 23,000 2.1 (10.05%) 100 2.3 0 0 20,900 24,000 17,800
15/05/2026 20,900 0 (0%) 1 0.02 0 0 20,900 24,000 17,800
14/05/2026 21,000 0.2 (0.96%) 1,400 29.31 0 0 20,800 23,900 17,700
13/05/2026 20,800 0 (0%) 8 0.17 0 0 20,800 23,900 17,700
12/05/2026 20,800 0 (0%) 15 0.31 0 0 20,800 23,900 17,700
11/05/2026 20,800 0 (0%) 205 4.26 0 0 20,800 23,900 17,700
08/05/2026 20,800 0.1 (0.48%) 100 2.08 0 0 20,700 23,800 17,600
07/05/2026 20,700 2.7 (15%) 1,226 25.38 0 0 18,000 20,700 15,300
06/05/2026 18,000 -3 (-14.29%) 505 9.09 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900

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