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 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/10/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
28/10/2026 23,000 0 (0%) 2,801 63.08 0 0 23,000 26,400 19,600
27/10/2026 23,000 0 (0%) 400 9.2 0 0 23,000 26,400 19,600
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/10/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
20/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/10/2026 23,000 -0.2 (-0.86%) 2,700 62.1 0 0 23,200 26,600 19,800
14/10/2026 23,500 0 (0%) 1,400 32.52 0 0 23,500 27,000 20,000
13/10/2026 23,000 0 (0%) 4,500 105.8 0 0 23,000 26,400 19,600
12/10/2026 23,000 0 (0%) 3,100 71.3 0 0 23,000 26,400 19,600
09/10/2026 23,000 -0.5 (-2.13%) 5,000 115.05 0 0 23,500 27,000 20,000
08/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/10/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
06/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/10/2026 23,500 0 (0%) 300 7.05 0 0 23,500 27,000 20,000
02/10/2026 23,500 -0.1 (-0.42%) 600 14.1 0 0 23,600 27,100 20,100
01/10/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
30/09/2026 23,600 -0.2 (-0.84%) 100 2.36 0 0 23,800 27,300 20,300
29/09/2026 23,600 -0.3 (-1.26%) 1,900 45.15 1,500 30.6 23,900 27,400 20,400
28/09/2026 23,800 -0.2 (-0.83%) 200 4.78 0 0 24,000 27,600 20,400
25/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/09/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
18/09/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
17/09/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
16/09/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
15/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/09/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
11/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/09/2026 24,000 -0.2 (-0.83%) 300 7.21 0 0 24,200 27,800 20,600
09/09/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
08/09/2026 24,200 0 (0%) 700 16.94 0 0 24,200 27,800 20,600
07/09/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
04/09/2026 24,100 0 (0%) 1,000 24.18 0 0 24,100 27,700 20,500
03/09/2026 24,000 0 (0%) 500 12.07 0 0 24,000 27,600 20,400
28/08/2026 24,000 0 (0%) 800 19.2 0 0 24,000 27,600 20,400
27/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/08/2026 24,000 0 (0%) 0 0 5,000 102 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 800 19.2 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 1,100 26.4 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 100 2.4 2,000 40.8 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
12/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
07/08/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
06/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/08/2026 24,000 0 (0%) 300 7.2 2,100 42.84 24,000 27,600 20,400
03/08/2026 24,000 0.1 (0.42%) 200 4.79 0 0 23,900 27,400 20,400
31/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
30/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
29/07/2026 23,900 0.8 (3.46%) 900 21.51 0 0 23,100 26,500 19,700
28/07/2026 23,100 -0.8 (-3.35%) 4,300 99.41 0 0 23,900 27,400 20,400
27/07/2026 23,900 0.9 (3.91%) 500 11.95 0 0 23,000 26,400 19,600
24/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/07/2026 23,000 -2 (-8%) 1,400 32.17 0 0 25,000 28,700 21,300
22/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/07/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
20/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/07/2026 25,000 -0.6 (-2.34%) 100 2.5 0 0 25,600 29,400 21,800
16/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
14/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
13/07/2026 25,600 3.2 (14.29%) 220 5.63 0 0 22,400 25,700 19,100
10/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
09/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
08/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
07/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
06/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
03/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
02/07/2026 22,400 0 (0%) 1 0.02 3,700 70.67 22,400 25,700 19,100
01/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
30/06/2026 22,500 0.3 (1.35%) 200 4.48 0 0 22,200 25,500 18,900
29/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
26/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
25/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
24/06/2026 22,200 0 (0%) 1 0.02 11,300 213.57 22,200 25,500 18,900
23/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
22/06/2026 22,200 -0.1 (-0.45%) 5,000 111.11 0 0 22,300 25,600 19,000
19/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/06/2026 22,300 0.3 (1.36%) 300 6.69 0 0 22,000 25,300 18,700
15/06/2026 22,000 0.1 (0.46%) 100 2.2 0 0 21,900 25,100 18,700
12/06/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/06/2026 21,700 0.2 (0.93%) 800 17.51 0 0 21,500 24,700 18,300
10/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
09/06/2026 21,500 -1.8 (-7.73%) 5,100 109.45 9,800 195.02 23,300 26,700 19,900
08/06/2026 23,300 0 (0%) 1,100 25.63 0 0 23,300 26,700 19,900
05/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
04/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
03/06/2026 23,300 0 (0%) 0 0 6,100 121.39 23,300 26,700 19,900
02/06/2026 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
01/06/2026 23,300 0 (0%) 0 0 7,600 151.24 23,300 26,700 19,900
29/05/2026 23,300 0 (0%) 0 0 16,800 334.32 23,300 26,700 19,900
28/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
27/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
26/05/2026 23,300 0 (0%) 0 0 5,600 111.44 23,300 26,700 19,900
25/05/2026 23,300 0 (0%) 200 4.66 0 0 23,300 26,700 19,900
22/05/2026 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
21/05/2026 23,300 -0.1 (-0.43%) 100 2.33 0 0 23,400 26,900 19,900
20/05/2026 23,400 0 (0%) 100 2.34 8,900 177.11 23,400 26,900 19,900
19/05/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
18/05/2026 23,400 0.4 (1.74%) 102 2.39 0 0 23,000 26,400 19,600
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/05/2026 23,000 0.5 (2.22%) 100 2.3 0 0 22,500 25,800 19,200
12/05/2026 24,000 0.3 (1.27%) 200 4.79 0 0 23,700 27,200 20,200
11/05/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
08/05/2026 23,700 2.9 (13.94%) 100 2.37 0 0 20,800 23,900 17,700
07/05/2026 20,800 0 (0%) 0 0 2,800 49.56 20,800 23,900 17,700
06/05/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
05/05/2026 24,000 1.2 (5.26%) 1,800 37.48 0 0 22,800 26,200 19,400
04/05/2026 22,800 0 (0%) 300 6.84 0 0 22,800 26,200 19,400

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