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
02/11/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/10/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
23/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/10/2026 14,500 -0.5 (-3.33%) 2,463 35.67 0 0 15,000 17,200 12,800
21/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2026 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
19/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/10/2026 15,000 0 (0%) 1,500 22.5 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/09/2026 15,000 0 (0%) 85 1.28 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/09/2026 15,000 0.9 (6.38%) 2,700 40.5 0 0 14,100 16,200 12,000
24/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/09/2026 14,100 0 (0%) 64 0.9 0 0 14,100 16,200 12,000
22/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
21/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
17/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
16/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
14/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
08/09/2026 14,100 -1.4 (-9.03%) 100 1.41 0 0 15,500 17,800 13,200
07/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/09/2026 15,500 0 (0%) 444 6.82 0 0 15,500 17,800 13,200
03/09/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
28/08/2026 15,500 0.8 (5.44%) 329 5.01 0 0 14,700 16,900 12,500
27/08/2026 14,700 -0.3 (-2%) 800 11.76 0 0 15,000 17,200 12,800
26/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
24/08/2026 15,500 0.4 (2.65%) 636 9.75 0 0 15,100 17,300 12,900
21/08/2026 15,100 0 (0%) 17 0.26 0 0 15,100 17,300 12,900
20/08/2026 15,100 0 (0%) 603 9.1 0 0 15,100 17,300 12,900
19/08/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
18/08/2026 15,100 0 (0%) 63 0.85 0 0 15,100 17,300 12,900
17/08/2026 15,100 -0.1 (-0.66%) 100 1.51 0 0 15,200 17,400 13,000
14/08/2026 15,200 0 (0%) 600 9.12 0 0 15,200 17,400 13,000
13/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/08/2026 16,000 0 (0%) 2,016 30.52 0 0 16,000 18,400 13,600
11/08/2026 16,000 0.3 (1.91%) 1,056 16.77 0 0 15,700 18,000 13,400
10/08/2026 15,700 0.7 (4.67%) 600 9.42 0 0 15,000 17,200 12,800
07/08/2026 15,000 0 (0%) 29 0.43 0 0 15,000 17,200 12,800
06/08/2026 15,000 0 (0%) 71 1.07 0 0 15,000 17,200 12,800
05/08/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 17,200 12,800
04/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/07/2026 15,000 0.4 (2.74%) 200 3 0 0 14,600 16,700 12,500
27/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
21/07/2026 14,600 0.6 (4.29%) 226 3.26 0 0 14,000 16,100 11,900
20/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/07/2026 14,000 0.3 (2.19%) 300 4.2 0 0 13,700 15,700 11,700
10/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/07/2026 13,700 0 (0%) 73 1. 0 0 13,700 15,700 11,700
07/07/2026 13,700 0 (0%) 4,400 60.28 0 0 13,700 15,700 11,700
06/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/07/2026 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 15,600 11,600
01/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
23/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/06/2026 13,600 0.1 (0.74%) 490 6.66 0 0 13,500 15,500 11,500
18/06/2026 14,600 1 (7.35%) 1,400 18.93 0 0 13,600 15,600 11,600
17/06/2026 14,500 -0.3 (-2.03%) 358 4.8 0 0 14,800 17,000 12,600
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/06/2026 14,800 0 (0%) 69 0.87 0 0 14,800 17,000 12,600
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/06/2026 14,900 1.9 (14.62%) 9,173 135.89 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 20 0.26 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.5 (4%) 2,810 36.48 0 0 12,500 14,300 10,700
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/05/2026 12,500 0 (0%) 12 0.14 0 0 12,500 14,300 10,700
15/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700

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