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
02/11/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/10/2026 11,700 -2 (-14.6%) 100 1.17 0 0 13,700 15,700 11,700
29/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/10/2026 13,700 -2.4 (-14.91%) 500 6.85 0 0 16,100 18,500 13,700
27/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
15/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/10/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
08/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/09/2026 14,000 1.8 (14.75%) 200 2.8 0 0 12,200 14,000 10,400
28/09/2026 14,300 1.8 (14.4%) 1,200 14.6 0 0 12,500 14,300 10,700
25/09/2026 12,500 -2.2 (-14.97%) 1,800 22.5 0 0 14,700 16,900 12,500
24/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/09/2026 15,500 -0.7 (-4.32%) 200 2.93 0 0 16,200 18,600 13,800
22/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/08/2026 16,200 2.1 (14.89%) 3,000 48.6 0 0 14,100 16,200 12,000
27/08/2026 15,000 1.9 (14.5%) 1,100 15.5 0 0 13,100 15,000 11,200
26/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/08/2026 13,100 0 (0%) 200 2.62 0 0 13,100 15,000 11,200
21/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/08/2026 13,100 -0.4 (-2.96%) 100 1.31 0 0 13,500 15,500 11,500
19/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/08/2026 13,500 -0.7 (-4.93%) 200 2.7 0 0 14,200 16,300 12,100
14/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/08/2026 14,200 -0.6 (-4.05%) 600 8.52 0 0 14,800 17,000 12,600
03/08/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
31/07/2026 14,800 -1 (-6.33%) 300 4.44 0 0 15,800 18,100 13,500
30/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/07/2026 15,800 -0.3 (-1.86%) 200 3.16 0 0 16,100 18,500 13,700
20/07/2026 16,100 -0.4 (-2.42%) 200 3.22 0 0 16,500 18,900 14,100
17/07/2026 16,500 -1 (-5.71%) 200 3.3 0 0 17,500 20,100 14,900
16/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/07/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 20,400 15,200
08/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/07/2026 17,800 -1 (-5.32%) 500 8.9 0 0 18,800 21,600 16,000
03/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
02/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
01/07/2026 18,800 2.4 (14.63%) 100 1.88 0 0 16,400 18,800 14,000
30/06/2026 21,700 2.8 (14.81%) 2,200 35.98 0 0 18,900 21,700 16,100
29/06/2026 18,900 -0.1 (-0.53%) 500 9.45 0 0 19,000 21,800 16,200
26/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/06/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
24/06/2026 19,000 -0.3 (-1.55%) 100 1.9 0 0 19,300 22,100 16,500
23/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
22/06/2026 19,300 0 (0%) 200 3.86 0 0 19,300 22,100 16,500
19/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/06/2026 19,300 -3.4 (-14.98%) 300 5.79 0 0 22,700 26,100 19,300
16/06/2026 22,000 0.8 (3.77%) 1,100 24.96 0 0 21,200 29,600 12,800
15/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
12/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
11/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
10/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
09/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
08/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
05/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
04/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
03/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
02/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
01/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
29/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
28/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
27/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
26/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
25/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
22/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
21/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
20/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700

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