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 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/10/2026 13,800 0 (0%) 12 0.16 0 0 13,800 15,800 11,800
28/10/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,700 11,700
27/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/10/2026 13,700 0 (0%) 300 4.11 0 0 13,700 15,700 11,700
23/10/2026 13,700 0 (0%) 910 12.41 0 0 13,700 15,700 11,700
22/10/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
21/10/2026 13,500 -0.2 (-1.46%) 600 8.2 0 0 13,700 15,700 11,700
20/10/2026 13,400 -0.8 (-5.63%) 200 2.74 0 0 14,200 16,300 12,100
19/10/2026 14,000 -0.3 (-2.1%) 200 2.83 0 0 14,300 16,400 12,200
16/10/2026 14,300 0 (0%) 500 7.15 0 0 14,300 16,400 12,200
15/10/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/10/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
13/10/2026 14,300 0.9 (6.72%) 100 1.43 0 0 13,400 15,400 11,400
12/10/2026 13,400 0 (0%) 10 0.13 0 0 13,400 15,400 11,400
09/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/10/2026 13,400 -0.6 (-4.29%) 200 2.68 0 0 14,000 16,100 11,900
05/10/2026 14,000 0 (0%) 600 8.4 0 0 14,000 16,100 11,900
02/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/09/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
28/09/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,800 11,800
25/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/09/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
22/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/09/2026 13,800 -0.2 (-1.43%) 800 11.04 0 0 14,000 16,100 11,900
18/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/09/2026 14,000 0.2 (1.45%) 207 2.91 0 0 13,800 15,800 11,800
16/09/2026 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
15/09/2026 12,000 -2 (-14.29%) 200 2.4 0 0 14,000 16,100 11,900
14/09/2026 14,000 0 (0%) 201 2.82 0 0 14,000 16,100 11,900
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
04/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2026 14,000 0 (0%) 2,801 39.32 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 400 5.6 0 0 14,000 16,100 11,900
27/08/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,800 11,800
26/08/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,800 11,800
25/08/2026 13,700 -0.9 (-6.16%) 201 2.78 0 0 14,600 16,700 12,500
24/08/2026 14,600 1 (7.35%) 100 1.46 0 0 13,600 15,600 11,600
21/08/2026 13,600 1.1 (8.8%) 100 1.36 0 0 12,500 14,300 10,700
20/08/2026 12,500 -0.6 (-4.58%) 4,000 50 0 0 13,100 15,000 11,200
19/08/2026 13,100 0 (0%) 200 2.62 0 0 13,100 15,000 11,200
18/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/08/2026 13,100 -0.9 (-6.43%) 100 1.31 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 1 (7.69%) 100 1.4 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2026 13,000 -1.6 (-10.96%) 100 1.3 0 0 14,600 16,700 12,500
06/08/2026 14,600 0.2 (1.39%) 200 2.92 0 0 14,400 16,500 12,300
05/08/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/08/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/08/2026 14,300 0 (0%) 300 4.31 0 0 14,300 16,400 12,200
31/07/2026 14,300 0 (0%) 0 0 2,415 29.46 14,300 16,400 12,200
30/07/2026 14,500 -0.5 (-3.33%) 600 8.6 0 0 15,000 17,200 12,800
29/07/2026 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 16,300 12,100
28/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/07/2026 14,500 0 (0%) 1,900 26.97 0 0 14,500 16,600 12,400
17/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/07/2026 14,500 0.1 (0.69%) 100 1.45 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
13/07/2026 14,400 0.2 (1.41%) 200 2.88 0 0 14,200 16,300 12,100
10/07/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
09/07/2026 14,700 -0.8 (-5.16%) 2,100 30.95 0 0 15,500 17,800 13,200
08/07/2026 15,500 0.8 (5.44%) 101 1.56 0 0 14,700 16,900 12,500
07/07/2026 14,600 -0.1 (-0.68%) 4,002 58.63 0 0 14,700 16,900 12,500
06/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/07/2026 14,700 0 (0%) 2,500 36.77 0 0 14,700 16,900 12,500
02/07/2026 14,600 0.1 (0.69%) 800 11.73 0 0 14,500 16,600 12,400
01/07/2026 14,400 0.4 (2.86%) 700 10.13 0 0 14,000 16,100 11,900
30/06/2026 14,100 -0.7 (-4.73%) 800 11.23 0 0 14,800 17,000 12,600
29/06/2026 15,000 -0.5 (-3.23%) 300 4.45 0 0 15,500 17,800 13,200
26/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/06/2026 15,200 0 (0%) 1,100 17.07 4,200 54.6 15,200 17,400 13,000
22/06/2026 15,200 0.9 (6.29%) 200 3.04 0 0 14,300 16,400 12,200
19/06/2026 14,500 -1.5 (-9.38%) 2,230 31.85 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 101 1.62 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
01/06/2026 16,000 0.1 (0.63%) 200 3.2 0 0 15,900 18,200 13,600
29/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/05/2026 16,000 0.8 (5.26%) 200 3.18 0 0 15,200 17,400 13,000
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/05/2026 15,200 0.2 (1.33%) 104 1.58 0 0 15,000 17,200 12,800
18/05/2026 15,000 0 (0%) 101 1.52 0 0 15,000 17,200 12,800
15/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
13/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
12/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 1,302 19.55 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
04/05/2026 15,000 -0.8 (-5.06%) 300 4.5 0 0 15,800 18,100 13,500

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