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 7,800 0 (0%) 52,100 394.18 0 0 7,800 8,900 6,700
29/10/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
28/10/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
27/10/2026 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
26/10/2026 7,900 -0.1 (-1.25%) 2,700 21.34 0 0 8,000 9,200 6,800
23/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2026 8,000 0 (0%) 1,200 9.6 0 0 8,000 9,200 6,800
21/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/10/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
16/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/10/2026 8,100 0.1 (1.25%) 400 3.2 0 0 8,000 9,200 6,800
14/10/2026 8,200 -0.2 (-2.38%) 5,300 42.46 0 0 8,400 9,600 7,200
13/10/2026 8,400 0.2 (2.44%) 5,400 45.36 0 0 8,200 9,400 7,000
12/10/2026 8,200 0.1 (1.23%) 6,600 54.23 0 0 8,100 9,300 6,900
09/10/2026 8,100 0.1 (1.25%) 5,900 48.02 0 0 8,000 9,200 6,800
08/10/2026 8,000 -0.2 (-2.44%) 1,000 8.04 0 0 8,200 9,400 7,000
07/10/2026 8,400 -0.1 (-1.18%) 3,400 27.77 0 0 8,500 9,700 7,300
06/10/2026 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
05/10/2026 8,500 -0.3 (-3.41%) 600 5.2 0 0 8,800 10,100 7,500
02/10/2026 8,800 0.7 (8.64%) 100 0.88 0 0 8,100 9,300 6,900
01/10/2026 8,100 -0.2 (-2.41%) 1,500 12.12 0 0 8,300 9,500 7,100
30/09/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
29/09/2026 8,300 0.2 (2.47%) 1,000 8.3 0 0 8,100 9,300 6,900
28/09/2026 8,100 -0.8 (-8.99%) 700 5.67 0 0 8,900 10,200 7,600
25/09/2026 8,900 0.6 (7.23%) 3,000 26.7 0 0 8,300 9,500 7,100
24/09/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/09/2026 8,200 0 (0%) 2,900 24.18 0 0 8,200 9,400 7,000
22/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/09/2026 8,200 0 (0%) 16,900 137.86 0 0 8,200 9,400 7,000
17/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/09/2026 8,300 0 (0%) 1,400 11.52 0 0 8,300 9,500 7,100
15/09/2026 8,400 0 (0%) 1,200 10 0 0 8,400 9,600 7,200
14/09/2026 8,400 -0.1 (-1.18%) 900 7.56 0 0 8,500 9,700 7,300
11/09/2026 8,500 -0.2 (-2.3%) 1,300 11.05 0 0 8,700 10,000 7,400
10/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2026 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
08/09/2026 8,800 0 (0%) 5,500 48.4 0 0 8,800 10,100 7,500
07/09/2026 8,700 -0.3 (-3.33%) 2,500 22.05 0 0 9,000 10,300 7,700
04/09/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
03/09/2026 8,400 -0.2 (-2.33%) 2,500 21.24 0 0 8,600 9,800 7,400
28/08/2026 8,600 0.1 (1.18%) 10,200 87.51 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 1,200 10.2 0 0 8,500 9,700 7,300
25/08/2026 8,600 0.4 (4.88%) 4,500 38.21 0 0 8,200 9,400 7,000
24/08/2026 9,100 0 (0%) 3,300 29.78 0 0 9,100 10,400 7,800
21/08/2026 9,200 0 (0%) 2,100 19.02 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 1,500 13.85 0 0 9,200 10,500 7,900
19/08/2026 9,200 0.1 (1.1%) 16,300 150.26 0 0 9,100 10,400 7,800
18/08/2026 9,200 -0.1 (-1.08%) 9,500 86.23 0 0 9,300 10,600 8,000
17/08/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
14/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
11/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/08/2026 9,300 -0.1 (-1.06%) 1,800 16.74 0 0 9,400 10,800 8,000
05/08/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
04/08/2026 9,500 0.4 (4.4%) 4,800 45.83 0 0 9,100 10,400 7,800
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/07/2026 9,300 -0.1 (-1.06%) 2,500 22.65 0 0 9,400 10,800 8,000
29/07/2026 9,400 0.2 (2.17%) 400 3.76 0 0 9,200 10,500 7,900
28/07/2026 9,300 -0.1 (-1.06%) 200 1.83 0 0 9,400 10,800 8,000
27/07/2026 9,400 0 (0%) 1,100 10.34 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,300 0.5 (5.68%) 900 8.42 0 0 8,800 10,100 7,500
22/07/2026 8,700 -1.2 (-12.12%) 5,200 45.5 0 0 9,900 11,300 8,500
21/07/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
20/07/2026 9,000 -0.1 (-1.1%) 1,500 13.55 0 0 9,100 10,400 7,800
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/07/2026 9,100 -0.1 (-1.09%) 500 4.55 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 20,500 188.6 0 0 9,200 10,500 7,900
14/07/2026 9,200 -0.2 (-2.13%) 30,000 277.02 0 0 9,400 10,800 8,000
13/07/2026 9,400 0.1 (1.08%) 17,000 160.55 0 0 9,300 10,600 8,000
10/07/2026 9,300 -0.1 (-1.06%) 2,500 23.25 0 0 9,400 10,800 8,000
09/07/2026 9,400 0 (0%) 22,000 206.8 0 0 9,400 10,800 8,000
08/07/2026 9,400 0 (0%) 7,300 68.62 0 0 9,400 10,800 8,000
07/07/2026 9,400 0 (0%) 16,600 156.04 0 0 9,400 10,800 8,000
06/07/2026 9,900 0.7 (7.61%) 40,200 379.42 0 0 9,200 10,500 7,900
03/07/2026 9,100 -0.9 (-9%) 8,000 73.22 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/07/2026 10,000 0.8 (8.7%) 100 1 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 6,000 55.33 0 0 9,300 10,600 8,000
29/06/2026 9,200 -0.2 (-2.13%) 604 5.61 0 0 9,400 10,800 8,000
26/06/2026 9,800 -0.7 (-6.67%) 2,100 19.76 0 0 10,500 12,000 9,000
25/06/2026 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 200 1.91 0 0 9,200 10,500 7,900
23/06/2026 9,200 -0.2 (-2.13%) 7,600 70.07 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/06/2026 9,400 0 (0%) 5,500 51.7 0 0 9,400 10,800 8,000
16/06/2026 9,400 0 (0%) 900 8.46 0 0 9,400 10,800 8,000
15/06/2026 9,400 0 (0%) 40 0.38 0 0 9,400 10,800 8,000
12/06/2026 9,400 0 (0%) 1,000 9.36 0 0 9,400 10,800 8,000
11/06/2026 9,500 0 (0%) 200 1.87 0 0 9,500 10,900 8,100
10/06/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
09/06/2026 9,300 0 (0%) 2,106 19.99 0 0 9,300 10,600 8,000
08/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/06/2026 9,200 -0.2 (-2.13%) 30,200 280.67 0 0 9,400 10,800 8,000
04/06/2026 9,300 -1.1 (-10.58%) 3,002 28.2 0 0 10,400 11,900 8,900
03/06/2026 10,400 1 (10.64%) 401 4.17 0 0 9,400 10,800 8,000
02/06/2026 9,300 -0.2 (-2.11%) 6,902 65.07 0 0 9,500 10,900 8,100
01/06/2026 9,500 0 (0%) 4,500 42.75 0 0 9,500 10,900 8,100
29/05/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,900 8,100
27/05/2026 9,500 -0.1 (-1.04%) 3,800 36.08 0 0 9,600 11,000 8,200
26/05/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
25/05/2026 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
22/05/2026 9,600 -0.9 (-8.57%) 300 2.87 0 0 10,500 12,000 9,000
21/05/2026 10,500 1 (10.53%) 105 1.1 0 0 9,500 10,900 8,100
20/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/05/2026 9,500 0 (0%) 400 3.81 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.7 (-6.86%) 4,705 44.75 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.8 (8.51%) 321 3.27 0 0 9,400 10,800 8,000
14/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/05/2026 9,300 -0.2 (-2.11%) 2,730 25.6 0 0 9,500 10,900 8,100
12/05/2026 9,500 -0.5 (-5%) 406 3.86 0 0 10,000 11,500 8,500
11/05/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,900 8,100
07/05/2026 9,600 -0.2 (-2.04%) 13,600 129.41 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.3 (3.16%) 1,000 9.8 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0.2 (2.15%) 13,000 123.17 0 0 9,300 10,600 8,000

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