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 5,600 -0.1 (-1.75%) 0 0 0 0 5,700 6,500 4,900
29/10/2026 5,600 -0.4 (-6.67%) 1,516 8.58 0 0 6,000 6,900 5,100
28/10/2026 6,000 0.6 (11.11%) 128 0.76 0 0 5,400 6,200 4,600
27/10/2026 5,400 -0.3 (-5.26%) 1,764 9.61 0 0 5,700 6,500 4,900
26/10/2026 5,700 0.3 (5.56%) 1,182 6.72 0 0 5,400 6,200 4,600
23/10/2026 5,500 0.1 (1.85%) 2,500 13.57 0 0 5,400 6,200 4,600
22/10/2026 5,400 -0.1 (-1.82%) 1,600 8.64 0 0 5,500 6,300 4,700
21/10/2026 5,500 0 (0%) 800 4.41 0 0 5,500 6,300 4,700
20/10/2026 5,500 0 (0%) 429 2.36 0 0 5,500 6,300 4,700
19/10/2026 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
16/10/2026 5,500 0 (0%) 2,100 11.56 0 0 5,500 6,300 4,700
15/10/2026 5,500 -0.1 (-1.79%) 1,100 6.06 0 0 5,600 6,400 4,800
14/10/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
13/10/2026 5,500 -0.1 (-1.79%) 1,208 6.69 0 0 5,600 6,400 4,800
12/10/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
09/10/2026 5,500 -0.1 (-1.79%) 557 3.05 0 0 5,600 6,400 4,800
08/10/2026 5,600 0.1 (1.82%) 201 1.13 0 0 5,500 6,300 4,700
07/10/2026 5,500 0 (0%) 1,600 8.8 0 0 5,500 6,300 4,700
06/10/2026 5,500 0 (0%) 2,200 12.1 0 0 5,500 6,300 4,700
05/10/2026 5,500 0 (0%) 2,000 11 0 0 5,500 6,300 4,700
02/10/2026 5,500 0 (0%) 2,600 14.3 0 0 5,500 6,300 4,700
01/10/2026 5,500 0 (0%) 4,100 22.55 0 0 5,500 6,300 4,700
30/09/2026 5,500 0 (0%) 1,730 9.52 0 0 5,500 6,300 4,700
29/09/2026 5,500 0 (0%) 1,711 9.41 0 0 5,500 6,300 4,700
28/09/2026 5,500 0 (0%) 4,105 22.58 0 0 5,500 6,300 4,700
25/09/2026 5,500 0.2 (3.77%) 3,500 19.25 0 0 5,300 6,000 4,600
24/09/2026 5,300 0.3 (6%) 8,601 45.64 0 0 5,000 5,700 4,300
23/09/2026 5,300 -0.2 (-3.64%) 18,284 92.32 0 0 5,500 6,300 4,700
22/09/2026 5,500 0 (0%) 2,900 15.95 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 2,901 15.96 0 0 5,500 6,300 4,700
18/09/2026 5,500 0.1 (1.85%) 10,302 56.66 0 0 5,400 6,200 4,600
17/09/2026 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
16/09/2026 5,400 0 (0%) 1,203 6.5 0 0 5,400 6,200 4,600
15/09/2026 5,400 0 (0%) 2,210 11.92 0 0 5,400 6,200 4,600
14/09/2026 5,400 0 (0%) 2,901 15.66 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 3,101 16.74 0 0 5,400 6,200 4,600
10/09/2026 5,400 0 (0%) 2,301 12.43 0 0 5,400 6,200 4,600
09/09/2026 5,400 0 (0%) 1,600 8.64 0 0 5,400 6,200 4,600
08/09/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
07/09/2026 5,400 0 (0%) 1,301 7.08 0 0 5,400 6,200 4,600
04/09/2026 5,400 0.1 (1.89%) 1,200 6.48 0 0 5,300 6,000 4,600
03/09/2026 5,300 -0.1 (-1.85%) 900 4.77 0 0 5,400 6,200 4,600
28/08/2026 5,400 0 (0%) 1,000 5.4 0 0 5,400 6,200 4,600
27/08/2026 5,400 0 (0%) 2,200 11.88 0 0 5,400 6,200 4,600
26/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/08/2026 5,400 0 (0%) 2,400 12.96 0 0 5,400 6,200 4,600
24/08/2026 5,400 0 (0%) 1,600 8.66 0 0 5,400 6,200 4,600
21/08/2026 5,400 0.1 (1.89%) 1,000 5.4 0 0 5,300 6,000 4,600
20/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 1,402 7.43 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 1,621 8.6 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 2,600 13.83 0 0 5,300 6,000 4,600
14/08/2026 5,300 -0.2 (-3.64%) 5,988 31.86 0 0 5,500 6,300 4,700
13/08/2026 5,400 0.1 (1.89%) 201 1.1 0 0 5,300 6,000 4,600
12/08/2026 5,300 0 (0%) 400 2.12 0 0 5,300 6,000 4,600
11/08/2026 5,300 0 (0%) 800 4.24 0 0 5,300 6,000 4,600
10/08/2026 5,300 -0.2 (-3.64%) 1,787 9.47 0 0 5,500 6,300 4,700
07/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/08/2026 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
05/08/2026 5,500 0.7 (14.58%) 501 2.73 0 0 4,800 5,500 4,100
04/08/2026 4,800 -0.3 (-5.88%) 400 1.92 0 0 5,100 5,800 4,400
03/08/2026 5,100 0 (0%) 2,200 11.22 0 0 5,100 5,800 4,400
31/07/2026 5,100 0 (0%) 12,400 63.39 0 0 5,100 5,800 4,400
30/07/2026 5,000 -0.2 (-3.85%) 1,653 8.36 0 0 5,200 5,900 4,500
29/07/2026 5,100 0 (0%) 2,300 11.95 0 0 5,100 5,800 4,400
28/07/2026 5,000 -0.1 (-1.96%) 2,400 12.21 0 0 5,100 5,800 4,400
27/07/2026 5,000 -0.4 (-7.41%) 6,730 34.27 0 0 5,400 6,200 4,600
24/07/2026 5,400 0.7 (14.89%) 194 0.96 0 0 4,700 5,400 4,000
23/07/2026 4,800 -0.5 (-9.43%) 8,169 38.84 0 0 5,300 6,000 4,600
22/07/2026 5,400 0 (0%) 8,401 44.12 0 0 5,400 6,200 4,600
21/07/2026 5,400 0 (0%) 140 0.76 0 0 5,400 6,200 4,600
20/07/2026 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
17/07/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
16/07/2026 5,400 0.1 (1.89%) 205 1.12 0 0 5,300 6,000 4,600
15/07/2026 5,300 -0.1 (-1.85%) 4,800 25.54 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 600 3.24 0 0 5,400 6,200 4,600
13/07/2026 5,300 -0.2 (-3.64%) 1,534 8.29 0 0 5,500 6,300 4,700
10/07/2026 5,400 0 (0%) 7,800 42.8 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 700 3.78 0 0 5,400 6,200 4,600
08/07/2026 5,400 0 (0%) 1,800 9.72 0 0 5,400 6,200 4,600
07/07/2026 5,400 0 (0%) 1,100 5.94 0 0 5,400 6,200 4,600
06/07/2026 5,400 0 (0%) 1,600 8.64 0 0 5,400 6,200 4,600
03/07/2026 5,400 0 (0%) 925 5. 271,800 1,250.28 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 9,800 52.92 0 0 5,400 6,200 4,600
01/07/2026 5,400 0 (0%) 1,400 7.56 0 0 5,400 6,200 4,600
30/06/2026 5,400 0 (0%) 1,801 9.73 0 0 5,400 6,200 4,600
29/06/2026 5,400 0 (0%) 2,201 11.89 0 0 5,400 6,200 4,600
26/06/2026 5,300 -0.1 (-1.85%) 2,700 14.51 0 0 5,400 6,200 4,600
25/06/2026 5,400 0 (0%) 8,201 44.39 0 0 5,400 6,200 4,600
24/06/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
23/06/2026 5,400 -0.1 (-1.82%) 2,366 12.88 0 0 5,500 6,300 4,700
22/06/2026 5,500 0 (0%) 1,900 10.45 0 0 5,500 6,300 4,700
19/06/2026 5,500 0 (0%) 3,310 18.2 0 0 5,500 6,300 4,700
18/06/2026 5,400 0 (0%) 3,400 18.69 0 0 5,400 6,200 4,600
17/06/2026 5,400 0 (0%) 4,000 21.6 0 0 5,400 6,200 4,600
16/06/2026 5,300 -0.1 (-1.85%) 3,502 18.81 0 0 5,400 6,200 4,600
15/06/2026 5,400 0 (0%) 925 5. 0 0 5,400 6,200 4,600
12/06/2026 5,300 -0.1 (-1.85%) 8,100 43.44 0 0 5,400 6,200 4,600
11/06/2026 5,400 0 (0%) 6,000 32.4 0 0 5,400 6,200 4,600
10/06/2026 5,300 -0.1 (-1.85%) 8,064 43.35 0 0 5,400 6,200 4,600
09/06/2026 5,400 0 (0%) 6,300 34.02 0 0 5,400 6,200 4,600
08/06/2026 5,400 -0.1 (-1.82%) 16,200 87.7 0 0 5,500 6,300 4,700
05/06/2026 5,400 -0.1 (-1.82%) 5,715 31.26 0 0 5,500 6,300 4,700
04/06/2026 5,400 -0.1 (-1.82%) 4,000 21.9 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 3,021 16.6 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 14,200 78.1 0 0 5,500 6,300 4,700
01/06/2026 5,500 0 (0%) 1,001 5.51 0 0 5,500 6,300 4,700
29/05/2026 5,500 0.2 (3.77%) 5,900 32.22 0 0 5,300 6,000 4,600
28/05/2026 5,300 0 (0%) 1,015 5.38 0 0 5,300 6,000 4,600
27/05/2026 5,300 -0.1 (-1.85%) 9,800 52.04 0 0 5,400 6,200 4,600
26/05/2026 5,300 -0.2 (-3.64%) 5,901 31.72 0 0 5,500 6,300 4,700
25/05/2026 5,500 0 (0%) 4,153 22.84 0 0 5,500 6,300 4,700
22/05/2026 5,500 0 (0%) 28,706 157.9 0 0 5,500 6,300 4,700
21/05/2026 5,800 -0.1 (-1.69%) 12,502 73.65 0 0 5,900 6,700 5,100
20/05/2026 5,900 0.1 (1.72%) 8,401 49.37 0 0 5,800 6,600 5,000
19/05/2026 5,800 0 (0%) 15,609 90.53 0 0 5,800 6,600 5,000
18/05/2026 5,800 0 (0%) 4,100 23.78 0 0 5,800 6,600 5,000
15/05/2026 5,800 0.1 (1.75%) 5,431 31.5 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 13,669 77.91 0 0 5,700 6,500 4,900
13/05/2026 5,700 0.1 (1.79%) 1,201 6.85 0 0 5,600 6,400 4,800
12/05/2026 5,600 0.1 (1.82%) 1,000 5.6 0 0 5,500 6,300 4,700
11/05/2026 5,600 0 (0%) 20,200 111.17 0 0 5,600 6,400 4,800
08/05/2026 5,600 0 (0%) 501 2.81 0 0 5,600 6,400 4,800
07/05/2026 5,500 0 (0%) 4,023 22.36 0 0 5,500 6,300 4,700
06/05/2026 5,600 0.1 (1.82%) 1,714 9.46 0 0 5,500 6,300 4,700
05/05/2026 5,400 -0.1 (-1.82%) 45,600 250.79 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.1 (-1.79%) 19,040 105.38 0 0 5,600 6,400 4,800

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