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 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/10/2026 3,900 0.4 (11.43%) 100 0.39 0 0 3,500 4,000 3,000
21/10/2026 3,500 0 (0%) 1,300 4.55 0 0 3,500 4,000 3,000
20/10/2026 3,500 -0.6 (-14.63%) 200 0.7 0 0 4,100 4,700 3,500
19/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/10/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
13/10/2026 3,800 0.4 (11.76%) 300 1.14 0 0 3,400 3,900 2,900
12/10/2026 3,400 0.4 (13.33%) 300 1.02 0 0 3,000 3,400 2,600
09/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/10/2026 3,000 -0.5 (-14.29%) 6,757 20.57 0 0 3,500 4,000 3,000
06/10/2026 3,500 -0.6 (-14.63%) 200 0.7 0 0 4,100 4,700 3,500
05/10/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
30/09/2026 3,500 -0.3 (-7.89%) 1,300 4.91 0 0 3,800 4,300 3,300
29/09/2026 3,800 -0.6 (-13.64%) 4,600 17.48 0 0 4,400 5,000 3,800
28/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/09/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
24/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/09/2026 4,300 0.3 (7.5%) 110 0.47 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 -0.7 (-14.89%) 708 2.83 0 0 4,700 5,400 4,000
18/09/2026 4,700 0 (0%) 64 0.3 0 0 4,700 5,400 4,000
17/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/09/2026 4,700 0.3 (6.82%) 1,031 4.84 0 0 4,400 5,000 3,800
15/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/09/2026 4,400 0.3 (7.32%) 201 0.88 0 0 4,100 4,700 3,500
03/09/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
28/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/08/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
25/08/2026 3,600 -0.3 (-7.69%) 1,300 4.71 0 0 3,900 4,400 3,400
24/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/08/2026 3,900 0 (0%) 4,100 16.09 0 0 3,900 4,400 3,400
20/08/2026 3,900 -0.1 (-2.5%) 4,300 16.77 0 0 4,000 4,600 3,400
19/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/08/2026 4,000 0.2 (5.26%) 101 0.4 0 0 3,800 4,300 3,300
17/08/2026 3,800 -0.5 (-11.63%) 200 0.76 0 0 4,300 4,900 3,700
14/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/08/2026 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
12/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2026 4,000 0 (0%) 1,100 4.4 0 0 4,000 4,600 3,400
10/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/08/2026 4,200 0 (0%) 300 1.2 0 0 4,200 4,800 3,600
06/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/08/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
03/08/2026 3,900 -0.4 (-9.3%) 200 0.78 0 0 4,300 4,900 3,700
31/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/07/2026 4,500 0.3 (7.14%) 1,001 4.32 0 0 4,200 4,800 3,600
29/07/2026 4,300 0.1 (2.38%) 600 2.53 0 0 4,200 4,800 3,600
28/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/07/2026 4,200 0.4 (10.53%) 701 2.95 0 0 3,800 4,300 3,300
21/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/07/2026 3,800 -0.1 (-2.56%) 2,739 10.42 0 0 3,900 4,400 3,400
17/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/07/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
15/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/07/2026 3,900 0.1 (2.63%) 120 0.47 0 0 3,800 4,300 3,300
13/07/2026 3,800 -0.1 (-2.56%) 210 0.8 0 0 3,900 4,400 3,400
10/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/07/2026 3,900 0.1 (2.63%) 600 2.32 0 0 3,800 4,300 3,300
08/07/2026 3,800 -0.1 (-2.56%) 28,050 106.57 0 0 3,900 4,400 3,400
07/07/2026 3,900 0 (0%) 31 0.11 0 0 3,900 4,400 3,400
06/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/07/2026 3,900 0 (0%) 1,200 4.68 0 0 3,900 4,400 3,400
02/07/2026 3,900 0 (0%) 400 1.56 0 0 3,900 4,400 3,400
01/07/2026 4,000 0.1 (2.56%) 400 1.56 0 0 3,900 4,400 3,400
30/06/2026 3,900 0 (0%) 220 0.86 0 0 3,900 4,400 3,400
29/06/2026 3,900 0.1 (2.63%) 500 1.95 0 0 3,800 4,300 3,300
26/06/2026 3,800 -0.1 (-2.56%) 700 2.66 0 0 3,900 4,400 3,400
25/06/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
24/06/2026 3,800 0 (0%) 6,500 24.7 0 0 3,800 4,300 3,300
23/06/2026 3,800 0 (0%) 1,100 4.18 0 0 3,800 4,300 3,300
22/06/2026 3,800 0 (0%) 36,400 138.32 0 0 3,800 4,300 3,300
19/06/2026 3,800 -0.1 (-2.56%) 101 0.38 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 700 2.74 0 0 3,900 4,400 3,400
17/06/2026 4,000 0.1 (2.56%) 4,500 17.51 0 0 3,900 4,400 3,400
16/06/2026 3,900 0 (0%) 3,600 13.94 0 0 3,900 4,400 3,400
15/06/2026 3,900 0.1 (2.63%) 4,500 17.55 0 0 3,800 4,300 3,300
12/06/2026 3,900 0.1 (2.63%) 2,100 8.02 0 0 3,800 4,300 3,300
11/06/2026 3,900 0 (0%) 8,600 33.05 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 1,900 7.41 0 0 3,900 4,400 3,400
09/06/2026 3,800 -0.1 (-2.56%) 2,700 10.5 0 0 3,900 4,400 3,400
08/06/2026 3,900 0 (0%) 3,300 12.98 0 0 3,900 4,400 3,400
05/06/2026 4,000 -0.1 (-2.44%) 26,210 101.18 0 0 4,100 4,700 3,500
04/06/2026 4,100 -0.7 (-14.58%) 5,100 21.16 0 0 4,800 5,500 4,100
03/06/2026 4,900 0.5 (11.36%) 3,000 14.35 0 0 4,400 5,000 3,800
02/06/2026 4,400 0.5 (12.82%) 67,000 294.7 0 0 3,900 4,400 3,400
01/06/2026 3,700 -0.4 (-9.76%) 1,900 7.34 0 0 4,100 4,700 3,500
29/05/2026 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
28/05/2026 4,300 -0.1 (-2.27%) 150 0.64 0 0 4,400 5,000 3,800
27/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
22/05/2026 4,400 0 (0%) 150 0.63 0 0 4,400 5,000 3,800
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/05/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 1,900 7.97 0 0 4,200 4,800 3,600
12/05/2026 4,200 -0.4 (-8.7%) 100 0.42 0 0 4,600 5,200 4,000
11/05/2026 4,500 0.5 (12.5%) 10,120 46.08 0 0 4,000 4,600 3,400
08/05/2026 4,200 0 (0%) 3,700 14.94 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.1 (2.44%) 2,300 9.67 0 0 4,100 4,700 3,500
06/05/2026 4,300 0 (0%) 2,100 8.62 0 0 4,300 4,900 3,700
05/05/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
04/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600

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