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 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/10/2026 11,800 0 (0%) 2 0.02 0 0 11,800 12,900 10,700
28/10/2026 11,800 -0.5 (-4.07%) 2,500 29.7 0 0 12,300 13,500 11,100
27/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/10/2026 12,300 -0.1 (-0.81%) 101 1.24 0 0 12,400 13,600 11,200
22/10/2026 12,400 0.9 (7.83%) 14,700 169.22 0 0 11,500 12,600 10,400
21/10/2026 11,500 0 (0%) 600 6.55 0 0 11,500 12,600 10,400
20/10/2026 11,500 -0.1 (-0.86%) 1,200 13.64 0 0 11,600 12,700 10,500
19/10/2026 11,600 0 (0%) 400 4.64 0 0 11,600 12,700 10,500
16/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
15/10/2026 11,600 0 (0%) 200 2.32 0 0 11,600 12,700 10,500
14/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
13/10/2026 11,600 0 (0%) 1,500 17.4 0 0 11,600 12,700 10,500
12/10/2026 11,600 -0.7 (-5.69%) 500 5.96 0 0 12,300 13,500 11,100
09/10/2026 12,300 -0.2 (-1.6%) 300 3.7 0 0 12,500 13,700 11,300
08/10/2026 12,500 0 (0%) 1,800 22.37 0 0 12,500 13,700 11,300
07/10/2026 12,500 0 (0%) 3,300 40.87 0 0 12,500 13,700 11,300
06/10/2026 12,500 0.2 (1.63%) 300 3.69 0 0 12,300 13,500 11,100
05/10/2026 12,300 -0.3 (-2.38%) 6,200 74.52 0 0 12,600 13,800 11,400
02/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/10/2026 12,600 0.1 (0.8%) 2,000 25.2 0 0 12,500 13,700 11,300
30/09/2026 12,500 0 (0%) 2,500 28.42 0 0 12,500 13,700 11,300
29/09/2026 12,500 -0.1 (-0.79%) 200 2.4 0 0 12,600 13,800 11,400
28/09/2026 12,600 0 (0%) 500 6.16 0 0 12,600 13,800 11,400
25/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
24/09/2026 12,600 -0.1 (-0.79%) 9,200 116.8 0 0 12,700 13,900 11,500
23/09/2026 12,700 -0.8 (-5.93%) 100 1.27 0 0 13,500 14,800 12,200
22/09/2026 13,500 0 (0%) 867 11.1 0 0 13,500 14,800 12,200
21/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/09/2026 13,500 -0.5 (-3.57%) 1,200 16.2 0 0 14,000 15,400 12,600
17/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
16/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
10/09/2026 14,000 -0.2 (-1.41%) 400 5.52 0 0 14,200 15,600 12,800
09/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
08/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
07/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
04/09/2026 14,200 0 (0%) 5,500 74.75 0 0 14,200 15,600 12,800
03/09/2026 14,200 -1.3 (-8.39%) 1,000 14.43 0 0 15,500 17,000 14,000
28/08/2026 15,500 0 (0%) 4,700 68.67 0 0 15,500 17,000 14,000
27/08/2026 15,500 -0.1 (-0.64%) 4,700 68.67 0 0 15,600 17,100 14,100
26/08/2026 15,600 0.3 (1.96%) 100 1.56 0 0 15,300 16,800 13,800
25/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
24/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/08/2026 15,300 -0.1 (-0.65%) 300 4.59 0 0 15,400 16,900 13,900
20/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
19/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
14/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
13/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
12/08/2026 15,400 0 (0%) 202 3. 0 0 15,400 16,900 13,900
11/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/08/2026 15,400 0.1 (0.65%) 5,000 73.05 0 0 15,300 16,800 13,800
07/08/2026 15,300 0.5 (3.38%) 1,200 17.8 0 0 14,800 16,200 13,400
06/08/2026 14,800 -0.4 (-2.63%) 127 1.89 0 0 15,200 16,700 13,700
05/08/2026 15,200 0 (0%) 2 0.03 0 0 15,200 16,700 13,700
04/08/2026 15,200 0.9 (6.29%) 100 1.52 0 0 14,300 15,700 12,900
03/08/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
31/07/2026 14,300 -1.4 (-8.92%) 3,901 57.28 0 0 15,700 17,200 14,200
30/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
29/07/2026 15,700 0 (0%) 5 0.08 0 0 15,700 17,200 14,200
28/07/2026 15,700 -1.7 (-9.77%) 3,356 52.69 0 0 17,400 19,100 15,700
27/07/2026 17,400 0.8 (4.82%) 100 1.74 0 0 16,600 18,200 15,000
24/07/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/07/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
22/07/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
21/07/2026 16,600 -0.1 (-0.6%) 200 3.26 0 0 16,700 18,300 15,100
20/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
17/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
16/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
15/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
14/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
13/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
10/07/2026 16,700 0.7 (4.38%) 2,200 35.27 0 0 16,000 17,600 14,400
09/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
08/07/2026 16,000 0 (0%) 5 0.08 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,000 14,000
06/07/2026 15,500 -1.3 (-7.74%) 700 10.85 0 0 16,800 18,400 15,200
03/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
02/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
01/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
30/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
26/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
25/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
24/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
23/06/2026 16,800 1.3 (8.39%) 136 2.25 0 0 15,500 17,000 14,000
22/06/2026 15,500 -0.1 (-0.64%) 100 1.55 0 0 15,600 17,100 14,100
19/06/2026 15,600 0 (0%) 105 1.64 0 0 15,600 17,100 14,100
18/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
17/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/06/2026 15,600 -0.3 (-1.89%) 150 2.32 0 0 15,900 17,400 14,400
15/06/2026 15,900 0 (0%) 2 0.03 0 0 15,900 17,400 14,400
12/06/2026 15,900 0 (0%) 400 6.36 0 0 15,900 17,400 14,400
11/06/2026 15,900 0 (0%) 1,224 18.28 0 0 15,900 17,400 14,400
10/06/2026 15,900 0 (0%) 400 6.36 0 0 15,900 17,400 14,400
09/06/2026 15,900 0.4 (2.58%) 6,201 99.62 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.3 (-1.9%) 200 3.1 0 0 15,800 17,300 14,300
05/06/2026 15,800 0.2 (1.28%) 200 3.14 0 0 15,600 17,100 14,100
04/06/2026 15,600 0.1 (0.65%) 1,000 15.6 0 0 15,500 17,000 14,000
03/06/2026 15,500 -0.1 (-0.64%) 20,707 321.16 0 0 15,600 17,100 14,100
02/06/2026 15,600 -0.4 (-2.5%) 300 4.66 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.4 (2.56%) 402 6.35 0 0 15,600 17,100 14,100
29/05/2026 15,600 -0.3 (-1.89%) 204 3.18 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
27/05/2026 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 17,300 14,300
26/05/2026 15,800 0.1 (0.64%) 142 2.25 0 0 15,700 17,200 14,200
25/05/2026 15,700 0.1 (0.64%) 1,101 17.29 0 0 15,600 17,100 14,100
22/05/2026 15,600 -0.3 (-1.89%) 5,509 85.74 0 0 15,900 17,400 14,400
21/05/2026 15,900 -0.3 (-1.85%) 602 9.61 0 0 16,200 17,800 14,600
20/05/2026 16,200 0.8 (5.19%) 14,700 228.3 0 0 15,400 16,900 13,900
19/05/2026 15,400 -0.4 (-2.53%) 8,400 130 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.2 (-1.25%) 10,100 152.57 0 0 16,000 17,600 14,400
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/05/2026 16,000 -0.3 (-1.84%) 300 4.8 0 0 16,300 17,900 14,700
13/05/2026 16,300 -0.3 (-1.81%) 170 2.77 0 0 16,600 18,200 15,000
12/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
08/05/2026 16,600 0 (0%) 200 3.27 0 0 16,600 18,200 15,000
07/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
06/05/2026 16,600 0.4 (2.47%) 1,000 16.6 0 0 16,200 17,800 14,600
05/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
04/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600

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