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 6,300 -0.2 (-3.08%) 300 1.89 0 0 6,500 7,400 5,600
29/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2026 6,200 -0.7 (-10.14%) 4,120 26.71 0 0 6,900 7,900 5,900
26/10/2026 6,800 0 (0%) 3,101 21.27 0 0 6,800 7,800 5,800
23/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/10/2026 5,600 -0.9 (-13.85%) 2,220 15.13 0 0 6,500 7,400 5,600
21/10/2026 6,400 -0.7 (-9.86%) 210 1.35 0 0 7,100 8,100 6,100
20/10/2026 7,100 0.6 (9.23%) 1,000 7.1 0 0 6,500 7,400 5,600
19/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/10/2026 6,500 -0.2 (-2.99%) 300 1.95 0 0 6,700 7,700 5,700
09/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/10/2026 6,700 -0.3 (-4.29%) 1,400 9.42 0 0 7,000 8,000 6,000
07/10/2026 6,800 -0.9 (-11.69%) 1,130 7.93 0 0 7,700 8,800 6,600
06/10/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
05/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/10/2026 7,600 0.2 (2.7%) 301 2.36 0 0 7,400 8,500 6,300
30/09/2026 7,500 0.5 (7.14%) 2,600 19.27 0 0 7,000 8,000 6,000
29/09/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
28/09/2026 6,500 0.8 (14.04%) 11,701 75.64 0 0 5,700 6,500 4,900
25/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/09/2026 6,200 0.7 (12.73%) 300 1.7 0 0 5,500 6,300 4,700
23/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
18/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/09/2026 5,500 0 (0%) 900 4.95 0 0 5,500 6,300 4,700
15/09/2026 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
14/09/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
11/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/09/2026 5,500 -0.3 (-5.17%) 1,300 7.15 0 0 5,800 6,600 5,000
07/09/2026 5,800 0 (0%) 25,000 145 0 0 5,800 6,600 5,000
04/09/2026 5,800 0 (0%) 1,000 5.8 0 0 5,800 6,600 5,000
03/09/2026 5,800 0.3 (5.45%) 100 0.58 0 0 5,500 6,300 4,700
28/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/08/2026 5,500 0.3 (5.77%) 6,700 36.76 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 4,200 21.84 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 3,000 15.6 0 0 5,200 5,900 4,500
19/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/08/2026 5,000 0 (0%) 1,100 5.7 0 0 5,000 5,700 4,300
17/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/08/2026 5,000 0 (0%) 5,000 25 0 0 5,000 5,700 4,300
11/08/2026 5,000 0 (0%) 1,700 8.5 0 0 5,000 5,700 4,300
10/08/2026 5,000 0 (0%) 2,500 12.5 0 0 5,000 5,700 4,300
07/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/08/2026 5,000 0 (0%) 5,000 25 0 0 5,000 5,700 4,300
05/08/2026 5,000 -0.2 (-3.85%) 6,100 30.5 0 0 5,200 5,900 4,500
04/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/08/2026 5,000 -0.5 (-9.09%) 200 1.04 0 0 5,500 6,300 4,700
31/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
30/07/2026 5,500 0.5 (10%) 100 0.55 0 0 5,000 5,700 4,300
29/07/2026 5,000 0.6 (13.64%) 1,500 7.5 0 0 4,400 5,000 3,800
28/07/2026 4,400 -0.5 (-10.2%) 1,800 7.92 0 0 4,900 5,600 4,200
27/07/2026 4,900 -0.5 (-9.26%) 100 0.49 0 0 5,400 6,200 4,600
24/07/2026 5,500 0.5 (10%) 800 4.29 0 0 5,000 5,700 4,300
23/07/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
22/07/2026 5,000 -0.2 (-3.85%) 300 1.5 0 0 5,200 5,900 4,500
21/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/07/2026 5,100 0.1 (2%) 601 3.13 0 0 5,000 5,700 4,300
17/07/2026 5,000 -0.1 (-1.96%) 5,100 25.5 0 0 5,100 5,800 4,400
16/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/07/2026 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
14/07/2026 4,900 0 (0%) 5,200 25.49 0 0 4,900 5,600 4,200
13/07/2026 4,600 -0.3 (-6.12%) 8,700 42.37 0 0 4,900 5,600 4,200
10/07/2026 4,800 0.2 (4.35%) 8,001 39. 0 0 4,600 5,200 4,000
09/07/2026 4,600 -0.4 (-8%) 1,501 6.97 0 0 5,000 5,700 4,300
08/07/2026 5,000 0.1 (2.04%) 5,900 29.5 0 0 4,900 5,600 4,200
07/07/2026 4,900 0 (0%) 2,000 9.8 0 0 4,900 5,600 4,200
06/07/2026 4,900 0 (0%) 14,700 72.5 0 0 4,900 5,600 4,200
03/07/2026 4,800 -0.1 (-2.04%) 1,400 6.81 0 0 4,900 5,600 4,200
02/07/2026 4,800 0.2 (4.35%) 200 0.98 0 0 4,600 5,200 4,000
01/07/2026 4,600 -0.1 (-2.13%) 400 1.84 0 0 4,700 5,400 4,000
30/06/2026 4,700 0 (0%) 502 2.38 0 0 4,700 5,400 4,000
29/06/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
26/06/2026 4,700 -0.2 (-4.08%) 500 2.35 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
23/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/06/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000
18/06/2026 4,700 0.4 (9.3%) 600 2.84 0 0 4,300 4,900 3,700
17/06/2026 4,300 -0.7 (-14.%) 2,000 8.61 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/06/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
09/06/2026 5,000 0 (0%) 2,100 10.5 0 0 5,000 5,700 4,300
08/06/2026 5,000 0.5 (11.11%) 100 0.5 0 0 4,500 5,100 3,900
05/06/2026 4,500 -0.4 (-8.16%) 800 3.6 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/06/2026 5,000 0.2 (4.17%) 400 1.97 0 0 4,800 5,500 4,100
01/06/2026 4,900 0.3 (6.52%) 1,900 9.12 0 0 4,600 5,200 4,000
29/05/2026 4,600 0.1 (2.22%) 500 2.3 0 0 4,500 5,100 3,900
28/05/2026 4,500 0.1 (2.27%) 1,300 5.85 0 0 4,400 5,000 3,800
27/05/2026 4,500 0 (0%) 700 3.11 0 0 4,500 5,100 3,900
26/05/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
25/05/2026 4,400 0.2 (4.76%) 1,600 6.84 0 0 4,200 4,800 3,600
22/05/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
20/05/2026 4,500 -0.1 (-2.17%) 2,300 9.62 0 0 4,600 5,200 4,000
19/05/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
18/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/05/2026 4,600 0 (0%) 900 4.14 0 0 4,600 5,200 4,000
14/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/05/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
11/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/05/2026 4,700 0.3 (6.82%) 2,000 9.11 0 0 4,400 5,000 3,800
07/05/2026 4,500 0.1 (2.27%) 2,100 9.23 0 0 4,400 5,000 3,800
06/05/2026 4,400 -0.1 (-2.22%) 4,100 18.24 0 0 4,500 5,100 3,900
05/05/2026 4,600 0.1 (2.22%) 6,000 26.74 0 0 4,500 5,100 3,900
04/05/2026 4,500 0 (0%) 3,200 14.43 0 0 4,500 5,100 3,900

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