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
04/11/2026 2,500 0 (0%) 6,100 15.85 0 0 2,500 2,800 2,200
03/11/2026 2,500 -0.1 (-3.85%) 7,300 18.46 0 0 2,600 2,900 2,300
02/11/2026 2,600 0 (0%) 6,728 17.5 0 0 2,600 2,900 2,300
30/10/2026 2,600 0 (0%) 5,000 13 0 0 2,600 2,900 2,300
29/10/2026 2,600 0.1 (4%) 4,606 11.98 0 0 2,500 2,800 2,200
28/10/2026 2,600 0.1 (4%) 1,180 2.97 0 0 2,500 2,800 2,200
27/10/2026 2,600 0.1 (4%) 901 2.27 0 0 2,500 2,800 2,200
26/10/2026 2,500 -0.1 (-3.85%) 6,230 15.81 0 0 2,600 2,900 2,300
23/10/2026 2,600 0 (0%) 903 2.35 0 0 2,600 2,900 2,300
22/10/2026 2,600 0 (0%) 1,200 3.12 0 0 2,600 2,900 2,300
21/10/2026 2,600 0 (0%) 38,925 99.41 0 0 2,600 2,900 2,300
20/10/2026 2,600 0 (0%) 4,300 11.18 0 0 2,600 2,900 2,300
19/10/2026 2,600 -0.1 (-3.7%) 988 2.57 0 0 2,700 3,100 2,300
16/10/2026 2,700 0.1 (3.85%) 101 0.27 0 0 2,600 2,900 2,300
15/10/2026 2,600 0 (0%) 3,325 8.65 0 0 2,600 2,900 2,300
14/10/2026 2,600 -0.1 (-3.7%) 3,214 8.46 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 2,000 5.4 0 0 2,700 3,100 2,300
12/10/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
09/10/2026 2,600 0 (0%) 11,887 30.8 0 0 2,600 2,900 2,300
08/10/2026 2,600 0 (0%) 3,613 9.39 0 0 2,600 2,900 2,300
07/10/2026 2,600 0 (0%) 10 0.03 0 0 2,600 2,900 2,300
06/10/2026 2,600 0 (0%) 2,860 7.35 0 0 2,600 2,900 2,300
05/10/2026 2,600 0 (0%) 402 1.05 0 0 2,600 2,900 2,300
02/10/2026 2,600 0 (0%) 10,160 26.41 0 0 2,600 2,900 2,300
01/10/2026 2,600 -0.1 (-3.7%) 1,400 3.64 0 0 2,700 3,100 2,300
30/09/2026 2,700 0.1 (3.85%) 10,504 28.32 0 0 2,600 2,900 2,300
29/09/2026 2,600 0 (0%) 601 1.56 0 0 2,600 2,900 2,300
28/09/2026 2,600 0 (0%) 900 2.34 0 0 2,600 2,900 2,300
25/09/2026 2,500 -0.1 (-3.85%) 18,501 48.09 0 0 2,600 2,900 2,300
24/09/2026 2,600 -0.1 (-3.7%) 1,900 4.94 0 0 2,700 3,100 2,300
23/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 231 0.61 0 0 2,700 3,100 2,300
18/09/2026 2,800 0.2 (7.69%) 5,318 14.51 0 0 2,600 2,900 2,300
17/09/2026 2,600 -0.1 (-3.7%) 6,300 16.38 0 0 2,700 3,100 2,300
16/09/2026 2,700 0 (0%) 3,786 10.12 0 0 2,700 3,100 2,300
15/09/2026 2,700 0 (0%) 2,311 6.24 0 0 2,700 3,100 2,300
14/09/2026 2,700 0 (0%) 1,664 4.45 0 0 2,700 3,100 2,300
11/09/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
10/09/2026 2,800 0 (0%) 6,226 16.97 0 0 2,800 3,200 2,400
09/09/2026 2,700 0.1 (3.85%) 400 1.1 0 0 2,600 2,900 2,300
08/09/2026 2,700 0.1 (3.85%) 3,000 7.91 0 0 2,600 2,900 2,300
07/09/2026 2,700 0 (0%) 9,270 24.52 0 0 2,700 3,100 2,300
04/09/2026 2,700 0 (0%) 2,619 7.07 0 0 2,700 3,100 2,300
03/09/2026 2,700 0 (0%) 9,641 25.93 0 0 2,700 3,100 2,300
28/08/2026 2,700 0.1 (3.85%) 6,021 16.49 0 0 2,600 2,900 2,300
27/08/2026 2,700 0.1 (3.85%) 1,180 3.08 0 0 2,600 2,900 2,300
26/08/2026 2,600 -0.1 (-3.7%) 1,878 4.93 0 0 2,700 3,100 2,300
25/08/2026 2,800 0.1 (3.7%) 3,291 8.8 0 0 2,700 3,100 2,300
24/08/2026 2,700 0.1 (3.85%) 1,501 4.09 0 0 2,600 2,900 2,300
21/08/2026 2,700 0 (0%) 3,734 9.81 0 0 2,700 3,100 2,300
20/08/2026 2,700 -0.1 (-3.57%) 4,701 12.69 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 4,108 11.51 0 0 2,800 3,200 2,400
17/08/2026 2,700 0 (0%) 3,600 9.98 0 0 2,700 3,100 2,300
14/08/2026 2,700 -0.1 (-3.57%) 902 2.44 0 0 2,800 3,200 2,400
13/08/2026 2,800 0.1 (3.7%) 17,555 49.14 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 1,819 4.91 0 0 2,700 3,100 2,300
11/08/2026 2,700 0 (0%) 7,400 19.93 0 0 2,700 3,100 2,300
10/08/2026 2,700 0 (0%) 10,301 27.81 0 0 2,700 3,100 2,300
07/08/2026 2,700 0 (0%) 3,780 10.21 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 6,580 17.62 0 0 2,700 3,100 2,300
05/08/2026 2,700 0.1 (3.85%) 7,226 19.34 0 0 2,600 2,900 2,300
04/08/2026 2,700 0.1 (3.85%) 2,882 7.58 0 0 2,600 2,900 2,300
03/08/2026 2,700 0.1 (3.85%) 3,260 8.62 0 0 2,600 2,900 2,300
31/07/2026 2,600 0 (0%) 2,996 7.85 0 0 2,600 2,900 2,300
30/07/2026 2,700 0 (0%) 2,105 5.55 0 0 2,700 3,100 2,300
29/07/2026 2,700 0.1 (3.85%) 2,598 7.01 0 0 2,600 2,900 2,300
28/07/2026 2,700 0.1 (3.85%) 6,370 16.8 0 0 2,600 2,900 2,300
27/07/2026 2,700 0 (0%) 1,162 3.06 0 0 2,700 3,100 2,300
24/07/2026 2,700 0.1 (3.85%) 1,029 2.78 0 0 2,600 2,900 2,300
23/07/2026 2,800 0 (0%) 6,770 17.93 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/07/2026 2,700 -0.1 (-3.57%) 2,409 6.66 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 4,008 11.13 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 1,514 4.24 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 8,300 23.34 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 3,317 9.29 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 2,370 6.53 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 4,102 11.29 0 0 2,800 3,200 2,400
08/07/2026 2,800 0.1 (3.7%) 6,280 17.5 0 0 2,700 3,100 2,300
07/07/2026 2,700 0 (0%) 2,727 7.39 0 0 2,700 3,100 2,300
06/07/2026 2,800 0 (0%) 10,801 29.5 0 0 2,800 3,200 2,400
03/07/2026 2,800 0 (0%) 3,055 8.57 0 0 2,800 3,200 2,400
02/07/2026 2,900 0 (0%) 2,660 7.51 0 0 2,900 3,300 2,500
01/07/2026 2,900 0.1 (3.57%) 130 0.38 0 0 2,800 3,200 2,400
30/06/2026 2,900 0.1 (3.57%) 2,780 7.8 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 6,100 17.08 0 0 2,800 3,200 2,400
26/06/2026 2,900 0 (0%) 1,310 3.71 0 0 2,900 3,300 2,500
25/06/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 8,590 24.58 0 0 2,900 3,300 2,500
23/06/2026 2,800 -0.1 (-3.45%) 3,400 9.78 0 0 2,900 3,300 2,500
22/06/2026 2,900 0 (0%) 9,500 27.65 0 0 2,900 3,300 2,500
19/06/2026 2,900 0 (0%) 5,580 16.18 0 0 2,900 3,300 2,500
18/06/2026 2,900 0 (0%) 2,200 6.38 0 0 2,900 3,300 2,500
17/06/2026 2,900 0 (0%) 2,137 6.21 0 0 2,900 3,300 2,500
16/06/2026 3,000 0.2 (7.14%) 1,461 4.21 0 0 2,800 3,200 2,400
15/06/2026 2,900 0 (0%) 4,223 12.02 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 4,301 12.48 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 1,794 5.2 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1,605 4.67 0 0 2,900 3,300 2,500
09/06/2026 2,900 -0.1 (-3.33%) 2,930 8.4 0 0 3,000 3,400 2,600
08/06/2026 3,000 0.1 (3.45%) 202 0.61 0 0 2,900 3,300 2,500
05/06/2026 3,000 0.1 (3.45%) 13,280 38.5 0 0 2,900 3,300 2,500
04/06/2026 3,000 0 (0%) 3,563 10.47 0 0 3,000 3,400 2,600
03/06/2026 3,000 0.1 (3.45%) 5,890 17.56 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 5,280 15.3 0 0 2,900 3,300 2,500
01/06/2026 3,000 0.1 (3.45%) 4,398 12.85 0 0 2,900 3,300 2,500
29/05/2026 3,000 0.1 (3.45%) 1,300 3.81 0 0 2,900 3,300 2,500
28/05/2026 3,000 0 (0%) 3,510 10.33 0 0 3,000 3,400 2,600
27/05/2026 3,000 0.1 (3.45%) 1,401 4.22 0 0 2,900 3,300 2,500
26/05/2026 3,100 0.2 (6.9%) 6,301 18.49 0 0 2,900 3,300 2,500
25/05/2026 3,000 0 (0%) 11,700 34.23 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 16,333 48.65 0 0 3,000 3,400 2,600
21/05/2026 3,000 -0.2 (-6.25%) 34,770 105.26 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 1,000 3.2 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 8,291 26.52 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 4,309 13.78 0 0 3,200 3,600 2,800
15/05/2026 3,200 0 (0%) 1,400 4.48 0 0 3,200 3,600 2,800
14/05/2026 3,300 0 (0%) 3,790 12.15 0 0 3,300 3,700 2,900
13/05/2026 3,200 0 (0%) 700 2.28 0 0 3,200 3,600 2,800
12/05/2026 3,200 0 (0%) 1,792 5.74 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 1,180 3.77 0 0 3,200 3,600 2,800
08/05/2026 3,300 0 (0%) 23,100 73.95 0 0 3,300 3,700 2,900
07/05/2026 3,300 0 (0%) 1,925 6.35 0 0 3,300 3,700 2,900
06/05/2026 3,300 0.1 (3.13%) 1,061 3.5 0 0 3,200 3,600 2,800
05/05/2026 3,300 0 (0%) 1,000 3.21 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 20,800 67.68 0 0 3,300 3,700 2,900

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