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 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/10/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
22/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/10/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
15/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/10/2026 1,400 0.1 (7.69%) 738 1.03 0 0 1,300 1,400 1,200
08/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/10/2026 1,300 0.1 (8.33%) 400 0.52 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0.1 (9.09%) 300 0.35 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 0 (0%) 1,943 2.14 0 0 1,100 1,200 1,000
17/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/09/2026 1,100 0.1 (10%) 100 0.11 0 0 1,000 1,100 900
10/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/09/2026 1,000 0 (0%) 300 0.3 0 0 1,000 1,100 900
03/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/08/2026 1,000 -0.1 (-9.09%) 153 0.15 0 0 1,100 1,200 1,000
27/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/08/2026 1,100 -0.1 (-8.33%) 10,016 11.02 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,200 -0.1 (-7.69%) 100 0.12 0 0 1,300 1,400 1,200
13/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/08/2026 1,300 -0.2 (-13.33%) 100 0.13 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/07/2026 1,500 -0.2 (-11.76%) 101 0.15 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,700 -0.2 (-10.53%) 2,500 4.35 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 203 0.39 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/07/2026 1,900 0 (0%) 1,500 2.85 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/06/2026 1,900 0.1 (5.56%) 18,300 34.96 0 0 1,800 2,000 1,600
25/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/06/2026 1,800 0.2 (12.5%) 13,350 23.75 0 0 1,600 1,800 1,400
18/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 20,906 33.82 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/06/2026 1,700 0 (0%) 1 0. 0 0 1,700 1,900 1,500
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/05/2026 1,700 0.2 (13.33%) 2,350 4. 0 0 1,500 1,700 1,300
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/05/2026 1,500 -0.2 (-11.76%) 100 0.15 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/05/2026 1,700 0.2 (13.33%) 100 0.17 0 0 1,500 1,700 1,300
07/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300

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