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 29,100 0 (0%) 1,100 31.93 0 0 29,100 33,400 24,800
30/10/2026 29,100 0 (0%) 10 0.28 0 0 29,100 33,400 24,800
29/10/2026 29,100 0 (0%) 100 2.91 0 0 29,100 33,400 24,800
28/10/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
27/10/2026 29,000 -0.9 (-3.01%) 3,100 90.3 0 0 29,900 34,300 25,500
26/10/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
23/10/2026 29,900 0 (0%) 100 2.99 0 0 29,900 34,300 25,500
22/10/2026 29,900 0 (0%) 200 5.98 0 0 29,900 34,300 25,500
21/10/2026 29,900 0.9 (3.1%) 101 3.02 0 0 29,000 33,300 24,700
20/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/10/2026 29,000 -0.8 (-2.68%) 3,400 98.6 0 0 29,800 34,200 25,400
13/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
12/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
09/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
08/10/2026 29,800 0 (0%) 1,000 29.8 0 0 29,800 34,200 25,400
07/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
06/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
05/10/2026 29,900 -0.1 (-0.33%) 1,500 44.71 0 0 30,000 34,500 25,500
02/10/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
01/10/2026 30,000 0.7 (2.39%) 600 17.99 0 0 29,300 33,600 25,000
30/09/2026 29,400 0.2 (0.68%) 400 11.7 0 0 29,200 33,500 24,900
29/09/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
28/09/2026 29,000 -2 (-6.45%) 3,200 93.5 0 0 31,000 35,600 26,400
25/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/09/2026 31,000 0 (0%) 15 0.47 0 0 31,000 35,600 26,400
22/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/09/2026 31,000 0 (0%) 15 0.42 0 0 31,000 35,600 26,400
17/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/09/2026 31,000 -1 (-3.13%) 700 21.7 0 0 32,000 36,800 27,200
14/09/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/09/2026 32,000 -0.2 (-0.62%) 100 3.2 0 0 32,200 37,000 27,400
10/09/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/09/2026 32,200 0 (0%) 20 0.64 0 0 32,200 37,000 27,400
08/09/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/09/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
04/09/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
03/09/2026 32,200 1 (3.21%) 3,300 106.37 0 0 31,200 35,800 26,600
28/08/2026 31,200 0 (0%) 2,200 68.64 0 0 31,200 35,800 26,600
27/08/2026 31,200 -0.3 (-0.95%) 300 9.36 0 0 31,500 36,200 26,800
26/08/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
25/08/2026 31,500 0.2 (0.64%) 500 15.75 0 0 31,300 35,900 26,700
24/08/2026 31,000 -0.6 (-1.9%) 206 6.45 0 0 31,600 36,300 26,900
21/08/2026 31,700 1.8 (6.02%) 1,200 37.89 0 0 29,900 34,300 25,500
20/08/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
19/08/2026 29,700 -0.8 (-2.62%) 400 11.97 0 0 30,500 35,000 26,000
18/08/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
17/08/2026 30,500 0 (0%) 800 24.4 0 0 30,500 35,000 26,000
14/08/2026 30,500 -0.6 (-1.93%) 500 15.25 0 0 31,100 35,700 26,500
13/08/2026 31,400 0.8 (2.61%) 500 15.56 0 0 30,600 35,100 26,100
12/08/2026 31,000 0 (0%) 400 12.25 0 0 31,000 35,600 26,400
11/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
07/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
06/08/2026 31,000 -0.3 (-0.96%) 500 15.5 0 0 31,300 35,900 26,700
05/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
04/08/2026 31,300 0 (0%) 800 25.04 0 0 31,300 35,900 26,700
03/08/2026 31,700 1.3 (4.28%) 900 28.17 0 0 30,400 34,900 25,900
31/07/2026 30,500 -0.9 (-2.87%) 2,100 63.83 0 0 31,400 36,100 26,700
30/07/2026 31,800 0.2 (0.63%) 800 25.12 0 0 31,600 36,300 26,900
29/07/2026 32,000 -0.2 (-0.62%) 1,600 50.63 0 0 32,200 37,000 27,400
28/07/2026 35,900 1.4 (4.06%) 1,700 59.78 0 0 34,500 39,600 29,400
27/07/2026 34,500 0.5 (1.47%) 2,100 72.48 0 0 34,000 39,100 28,900
24/07/2026 34,000 -0.8 (-2.3%) 100 3.4 0 0 34,800 40,000 29,600
23/07/2026 34,500 -0.5 (-1.43%) 200 6.95 0 0 35,000 40,200 29,800
22/07/2026 35,000 1 (2.94%) 1,000 35 0 0 34,000 39,100 28,900
21/07/2026 34,000 -1.5 (-4.23%) 200 6.8 0 0 35,500 40,800 30,200
20/07/2026 35,500 -0.6 (-1.66%) 1,800 63.97 0 0 36,100 41,500 30,700
17/07/2026 36,100 0 (0%) 800 28.88 0 0 36,100 41,500 30,700
16/07/2026 36,000 0 (0%) 400 14.45 0 0 36,000 41,400 30,600
15/07/2026 36,000 0 (0%) 15 0.57 0 0 36,000 41,400 30,600
14/07/2026 36,000 0 (0%) 2,105 75.78 0 0 36,000 41,400 30,600
13/07/2026 36,000 0.6 (1.69%) 103 3.71 0 0 35,400 40,700 30,100
10/07/2026 35,400 -0.1 (-0.28%) 905 32.08 0 0 35,500 40,800 30,200
09/07/2026 35,000 -1.9 (-5.15%) 600 21.3 0 0 36,900 42,400 31,400
08/07/2026 38,800 3.8 (10.86%) 1,200 44.28 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
06/07/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
03/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/07/2026 35,000 0 (0%) 600 20.99 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
30/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 119 4.17 0 0 35,000 40,200 29,800
26/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/06/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
24/06/2026 35,100 0 (0%) 2,700 94.77 0 0 35,100 40,300 29,900
23/06/2026 35,100 0 (0%) 200 7.02 0 0 35,100 40,300 29,900
22/06/2026 35,000 0 (0%) 300 10.54 0 0 35,000 40,200 29,800
19/06/2026 35,000 -0.5 (-1.41%) 300 10.51 0 0 35,500 40,800 30,200
18/06/2026 35,400 0.4 (1.14%) 1,113 39.49 0 0 35,000 40,200 29,800
17/06/2026 35,000 0 (0%) 1,100 38.5 0 0 35,000 40,200 29,800
16/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/06/2026 35,000 -0.5 (-1.41%) 100 3.5 0 0 35,500 40,800 30,200
12/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
11/06/2026 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
10/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
03/06/2026 35,500 -0.3 (-0.84%) 100 3.55 0 0 35,800 41,100 30,500
02/06/2026 35,800 -0.2 (-0.56%) 100 3.58 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 105 3.78 0 0 36,000 41,400 30,600
29/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
28/05/2026 36,000 0.2 (0.56%) 100 3.6 0 0 35,800 41,100 30,500
27/05/2026 35,800 0 (0%) 13 0.47 0 0 35,800 41,100 30,500
26/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/05/2026 35,500 -0.3 (-0.84%) 6,100 218.08 0 0 35,800 41,100 30,500
22/05/2026 35,800 0.7 (1.99%) 100 3.58 0 0 35,100 40,300 29,900
21/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
19/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
18/05/2026 35,100 0 (0%) 50 1.78 0 0 35,100 40,300 29,900
15/05/2026 35,100 0 (0%) 13 0.46 0 0 35,100 40,300 29,900
14/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/05/2026 35,000 -0.5 (-1.41%) 1,000 35.13 0 0 35,500 40,800 30,200
12/05/2026 35,500 -0.1 (-0.28%) 110 3.91 0 0 35,600 40,900 30,300
11/05/2026 35,600 0 (0%) 100 3.56 0 0 35,600 40,900 30,300
08/05/2026 35,800 0.1 (0.28%) 200 7.11 0 0 35,700 41,000 30,400
07/05/2026 36,000 0.7 (1.98%) 805 28.73 0 0 35,300 40,500 30,100
06/05/2026 35,500 0.5 (1.43%) 500 17.63 0 0 35,000 40,200 29,800
05/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
04/05/2026 35,000 0 (0%) 2 0.07 0 0 35,000 40,200 29,800

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