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
04/11/2026 6,700 0 (0%) 0 0 0 0 6,700 0 0
03/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/10/2026 6,700 0.8 (13.56%) 730 4.88 0 0 5,900 6,700 5,100
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/10/2026 7,900 1 (14.49%) 172,230 1,022.4 0 0 6,900 7,900 5,900
20/10/2026 6,900 0.9 (15%) 660 4.53 0 0 6,000 6,900 5,100
19/10/2026 6,000 -1 (-14.29%) 87,609 525.66 0 0 7,000 8,000 6,000
16/10/2026 7,000 -0.1 (-1.41%) 925 6.48 0 0 7,100 8,100 6,100
15/10/2026 7,100 -0.7 (-8.97%) 112,000 795.2 0 0 7,800 8,900 6,700
14/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/10/2026 7,800 1 (14.71%) 755 5.83 0 0 6,800 7,800 5,800
12/10/2026 6,800 -1.2 (-15%) 1,200 8.16 0 0 8,000 9,200 6,800
09/10/2026 8,000 0 (0%) 57 0.39 0 0 8,000 9,200 6,800
08/10/2026 8,000 -1.3 (-13.98%) 3,410 27.29 0 0 9,300 10,600 8,000
07/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2026 9,300 -1.6 (-14.68%) 910 8.48 0 0 10,900 12,500 9,300
30/09/2026 10,900 0.9 (9%) 110 1.2 0 0 10,000 11,500 8,500
29/09/2026 10,000 0.9 (9.89%) 120 1.19 0 0 9,100 10,400 7,800
28/09/2026 9,100 1.1 (13.75%) 282 2.51 0 0 8,000 9,200 6,800
25/09/2026 8,000 1 (14.29%) 3,638 29.04 0 0 7,000 8,000 6,000
24/09/2026 7,000 0.9 (14.75%) 2,100 14.7 0 0 6,100 7,000 5,200
23/09/2026 6,100 0.1 (1.67%) 331 1.99 0 0 6,000 6,900 5,100
22/09/2026 5,900 -1 (-14.49%) 1,310 7.84 0 0 6,900 7,900 5,900
21/09/2026 6,800 -1.1 (-13.92%) 1,610 11.18 0 0 7,900 9,000 6,800
18/09/2026 8,000 1 (14.29%) 1,810 14.37 0 0 7,000 8,000 6,000
17/09/2026 7,100 0.9 (14.52%) 2,830 19.83 0 0 6,200 7,100 5,300
16/09/2026 6,200 0 (0%) 51 0.28 0 0 6,200 7,100 5,300
15/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/09/2026 6,200 0 (0%) 19 0.11 0 0 6,200 7,100 5,300
09/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/09/2026 6,200 0 (0%) 13 0.08 0 0 6,200 7,100 5,300
04/09/2026 6,300 0.8 (14.55%) 800 4.95 0 0 5,500 6,300 4,700
03/09/2026 5,800 -0.2 (-3.33%) 259 1.42 0 0 6,000 6,900 5,100
28/08/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
27/08/2026 5,800 -0.8 (-12.12%) 200 1.16 0 0 6,600 7,500 5,700
26/08/2026 6,400 0.6 (10.34%) 947 6.23 0 0 5,800 6,600 5,000
25/08/2026 5,300 0 (0%) 343 1.99 0 0 5,300 6,000 4,600
24/08/2026 5,300 0.1 (1.92%) 800 4.24 0 0 5,200 5,900 4,500
21/08/2026 5,200 -0.6 (-10.34%) 720 3.76 0 0 5,800 6,600 5,000
20/08/2026 5,800 -0.7 (-10.77%) 232 1.36 0 0 6,500 7,400 5,600
19/08/2026 6,600 0.8 (13.79%) 930 6.02 0 0 5,800 6,600 5,000
18/08/2026 5,300 -0.5 (-8.62%) 500 2.91 0 0 5,800 6,600 5,000
17/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/08/2026 5,800 0 (0%) 1,400 8.12 0 0 5,800 6,600 5,000
13/08/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
12/08/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
11/08/2026 5,100 -0.3 (-5.56%) 120 0.61 0 0 5,400 6,200 4,600
10/08/2026 5,400 -0.6 (-10%) 132 0.7 0 0 6,000 6,900 5,100
07/08/2026 6,000 -1 (-14.29%) 139 0.85 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
05/08/2026 7,100 0.9 (14.52%) 11,300 79.62 0 0 6,200 7,100 5,300
04/08/2026 6,500 0.8 (14.04%) 1,119 6.92 0 0 5,700 6,500 4,900
03/08/2026 6,300 0.8 (14.55%) 3,101 17.8 0 0 5,500 6,300 4,700
31/07/2026 5,400 -0.8 (-12.9%) 1,301 7.18 0 0 6,200 7,100 5,300
30/07/2026 6,300 0.8 (14.55%) 1,100 6.81 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2026 5,700 0.7 (14.%) 400 2.21 0 0 5,000 5,700 4,300
27/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/07/2026 5,000 0.2 (4.17%) 143,100 717.25 0 0 4,800 5,500 4,100
23/07/2026 4,800 0.2 (4.35%) 2,100 10.08 0 0 4,600 5,200 4,000
22/07/2026 4,800 0.3 (6.67%) 140,200 647.99 0 0 4,500 5,100 3,900
21/07/2026 4,500 -0.3 (-6.25%) 600 2.71 0 0 4,800 5,500 4,100
20/07/2026 4,600 -0.5 (-9.8%) 800 3.8 0 0 5,100 5,800 4,400
17/07/2026 6,300 0.8 (14.55%) 2,100 10.77 0 0 5,500 6,300 4,700
16/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/07/2026 5,500 -0.4 (-6.78%) 1,000 5.5 0 0 5,900 6,700 5,100
14/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/07/2026 6,000 0.7 (13.21%) 7,100 41.82 0 0 5,300 6,000 4,600
10/07/2026 4,700 -0.2 (-4.08%) 1,200 6.37 0 0 4,900 5,600 4,200
09/07/2026 4,800 0.2 (4.35%) 600 2.92 0 0 4,600 5,200 4,000
08/07/2026 5,700 0.7 (14.%) 223,800 1,036.82 0 0 5,000 5,700 4,300
07/07/2026 4,900 -0.8 (-14.04%) 16,041 80.17 0 0 5,700 6,500 4,900
06/07/2026 5,700 -0.6 (-9.52%) 600 3.4 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.1 (1.61%) 201 1.27 0 0 6,200 7,100 5,300
02/07/2026 6,300 0 (0%) 300 1.85 0 0 6,300 7,200 5,400
01/07/2026 6,500 0.3 (4.84%) 201 1.26 0 0 6,200 7,100 5,300
30/06/2026 5,900 0.2 (3.51%) 2,818 17.53 0 0 5,700 6,500 4,900
29/06/2026 5,500 -0.3 (-5.17%) 502 2.85 0 0 5,800 6,600 5,000
26/06/2026 5,600 -0.5 (-8.2%) 6,401 37.26 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
24/06/2026 6,000 0 (0%) 6,600 40.52 0 0 6,000 6,900 5,100
23/06/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
22/06/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,300 4,700
19/06/2026 5,900 0.6 (11.32%) 401 2.19 0 0 5,300 6,000 4,600
18/06/2026 5,900 0 (0%) 2,700 14.21 0 0 5,900 6,700 5,100
17/06/2026 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
16/06/2026 5,900 -0.1 (-1.67%) 300 1.69 0 0 6,000 6,900 5,100
15/06/2026 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
12/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/06/2026 5,500 0 (0%) 600 3.3 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 101 0.56 0 0 5,500 6,300 4,700
09/06/2026 5,500 -0.1 (-1.79%) 300 1.65 0 0 5,600 6,400 4,800
08/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/06/2026 5,600 0 (0%) 4 0.02 0 0 5,600 6,400 4,800
04/06/2026 5,800 -0.6 (-9.38%) 600 3.33 0 0 6,400 7,300 5,500
03/06/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
02/06/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
01/06/2026 5,400 -0.4 (-6.9%) 104 0.56 0 0 5,800 6,600 5,000
29/05/2026 5,400 -0.6 (-10%) 800 4.64 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0.6 (11.11%) 598,832 3,592.95 0 0 5,400 6,200 4,600
26/05/2026 5,400 -0.5 (-8.47%) 72,101 389.85 0 0 5,900 6,700 5,100
25/05/2026 5,900 0.1 (1.72%) 1,441 8.5 0 0 5,800 6,600 5,000
22/05/2026 5,900 -0.8 (-11.94%) 570,000 3,304.93 0 0 6,700 7,700 5,700
21/05/2026 6,700 0.7 (11.67%) 100 0.67 0 0 6,000 6,900 5,100
20/05/2026 6,000 -1 (-14.29%) 8,011 48.11 0 0 7,000 8,000 6,000
19/05/2026 7,100 0.9 (14.52%) 1,701 11.84 0 0 6,200 7,100 5,300
18/05/2026 6,500 -0.6 (-8.45%) 3,600 22.41 0 0 7,100 8,100 6,100
15/05/2026 7,200 0.9 (14.29%) 600 4.23 0 0 6,300 7,200 5,400
14/05/2026 6,300 -1.1 (-14.86%) 5,401 34.24 0 0 7,400 8,500 6,300
13/05/2026 7,100 -1.2 (-14.46%) 769 5.77 0 0 8,300 9,500 7,100
12/05/2026 8,500 1.1 (14.86%) 1,602 13.28 0 0 7,400 8,500 6,300
11/05/2026 7,000 0.3 (4.48%) 1,273 9.47 0 0 6,700 7,700 5,700
08/05/2026 6,700 0.8 (13.56%) 403 2.68 0 0 5,900 6,700 5,100
07/05/2026 6,000 -0.6 (-9.09%) 213 1.26 0 0 6,600 7,500 5,700
06/05/2026 6,500 -1.1 (-14.47%) 405 2.65 0 0 7,600 8,700 6,500
05/05/2026 7,600 -1.2 (-13.64%) 101 0.77 0 0 8,800 10,100 7,500
04/05/2026 10,000 0.9 (9.89%) 893 7.85 0 0 9,100 10,400 7,800

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