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
03/11/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/11/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/10/2026 14,700 -2.4 (-14.04%) 1,600 28.81 0 0 17,100 19,600 14,600
26/10/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/10/2026 20,500 2.6 (14.53%) 600 10.28 0 0 17,900 20,500 15,300
22/10/2026 17,300 -2.9 (-14.36%) 1,500 26.83 0 0 20,200 23,200 17,200
21/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
19/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/10/2026 19,100 -2.2 (-10.33%) 500 10.08 0 0 21,300 24,400 18,200
14/10/2026 21,300 -3.7 (-14.8%) 200 4.26 0 0 25,000 28,700 21,300
13/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/10/2026 25,000 3.1 (14.16%) 100 2.5 0 0 21,900 25,100 18,700
09/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
08/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
07/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
06/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
05/10/2026 21,900 0 (0%) 0 0 532 9.95 21,900 25,100 18,700
02/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
01/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
30/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
29/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
25/09/2026 21,900 2.8 (14.66%) 100 2.19 0 0 19,100 21,900 16,300
24/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
23/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
22/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
21/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
18/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
17/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
16/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
15/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
11/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
10/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
09/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
08/09/2026 19,100 0 (0%) 0 0 131,733 2,147.25 19,100 21,900 16,300
07/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
04/09/2026 19,100 -2.8 (-12.79%) 100 1.91 0 0 21,900 25,100 18,700
03/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
27/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
26/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
25/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
21/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
20/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
19/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
18/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
17/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
14/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
12/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
10/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
07/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
06/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
05/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
04/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
03/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
31/07/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
30/07/2026 22,000 1.4 (6.8%) 400 8.77 0 0 20,600 23,600 17,600
29/07/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
28/07/2026 20,600 2.6 (14.44%) 100 2.06 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 -0.5 (-2.7%) 100 1.8 0 0 18,500 21,200 15,800
15/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/07/2026 18,500 2.4 (14.91%) 200 3.7 0 0 16,100 18,500 13,700
30/06/2026 18,000 -0.4 (-2.17%) 1,000 16.11 0 0 18,400 21,100 15,700
29/06/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
26/06/2026 16,000 -2.7 (-14.44%) 600 9.6 0 0 18,700 21,500 15,900
25/06/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/06/2026 14,500 -2.1 (-12.65%) 9,900 184.89 0 0 16,600 19,000 14,200
23/06/2026 16,600 2.1 (14.48%) 100 1.66 0 0 14,500 16,600 12,400
22/06/2026 14,500 -0.4 (-2.68%) 701 10.17 0 0 14,900 17,100 12,700
19/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/06/2026 14,900 -0.4 (-2.61%) 1,001 14.91 0 0 15,300 17,500 13,100
16/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
05/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
02/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
01/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/05/2026 15,300 -2.3 (-13.07%) 100 1.53 0 0 17,600 20,200 15,000
19/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000

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