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 10,000 -0.5 (-4.76%) 600 6 0 0 10,500 12,000 9,000
29/10/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/10/2026 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/10/2026 10,500 0 (0%) 800 8.4 0 0 10,500 12,000 9,000
14/10/2026 10,500 -0.4 (-3.67%) 200 2.1 0 0 10,900 12,500 9,300
13/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/10/2026 10,800 -0.1 (-0.92%) 400 4.34 0 0 10,900 12,500 9,300
09/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/10/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
07/10/2026 10,900 0.6 (5.83%) 200 2.18 0 0 10,300 11,800 8,800
06/10/2026 10,300 0 (0%) 124 1.28 0 0 10,300 11,800 8,800
05/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/09/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
29/09/2026 10,300 1.3 (14.44%) 110 1.13 0 0 9,000 10,300 7,700
28/09/2026 9,000 0 (0%) 15 0.14 0 0 9,000 10,300 7,700
25/09/2026 9,000 -1 (-10%) 500 4.5 0 0 10,000 11,500 8,500
24/09/2026 10,200 0 (0%) 500 5.02 0 0 10,200 11,700 8,700
23/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/09/2026 10,200 -1.1 (-9.73%) 900 9.14 0 0 11,300 12,900 9,700
21/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/09/2026 10,600 -1.8 (-14.52%) 2,300 26.09 0 0 12,400 14,200 10,600
17/09/2026 12,400 1 (8.77%) 133 1.62 0 0 11,400 13,100 9,700
16/09/2026 11,000 -1 (-8.33%) 616 7.01 0 0 12,000 13,800 10,200
15/09/2026 12,000 1.2 (11.11%) 100 1.2 0 0 10,800 12,400 9,200
14/09/2026 10,800 -1.8 (-14.29%) 3,748 40.48 0 0 12,600 14,400 10,800
11/09/2026 12,600 -2.2 (-14.86%) 300 3.78 0 0 14,800 17,000 12,600
10/09/2026 14,800 -2.5 (-14.45%) 400 5.92 0 0 17,300 19,800 14,800
09/09/2026 17,300 -3 (-14.78%) 100 1.73 0 0 20,300 23,300 17,300
08/09/2026 20,300 -3.5 (-14.71%) 101 2.05 0 0 23,800 27,300 20,300
07/09/2026 23,800 -4.1 (-14.7%) 200 4.76 0 0 27,900 32,000 23,800
04/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
03/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
28/08/2026 27,900 0 (0%) 9 0.25 0 0 27,900 32,000 23,800
27/08/2026 27,900 0 (0%) 9 0.25 0 0 27,900 32,000 23,800
26/08/2026 30,600 0 (0%) 500 13.97 0 0 30,600 35,100 26,100
25/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
24/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
21/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
20/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
19/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
18/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
17/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
14/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
13/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
12/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
11/08/2026 30,600 0 (0%) 2 0.06 0 0 30,600 35,100 26,100
10/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
07/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
06/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
05/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
04/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
03/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
31/07/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
30/07/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
29/07/2026 30,600 -20.4 (-40%) 200 6.12 0 0 51,000 71,400 30,600
28/07/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
27/07/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
24/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
10/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
09/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
30/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/06/2026 51,000 12.3 (31.78%) 100 5.1 0 0 38,700 54,100 23,300
17/06/2026 38,700 0 (0%) 0 0 0 0 38,700 54,100 23,300
16/06/2026 39,000 0 (0%) 0 0 0 0 39,000 54,600 23,400
15/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
12/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
01/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
29/05/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
28/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
25/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
22/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
20/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
18/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/05/2026 39,000 0 (0%) 1 0.03 0 0 39,000 44,800 33,200
13/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
12/05/2026 39,000 0 (0%) 8 0.27 0 0 39,000 44,800 33,200
11/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/05/2026 39,000 2.7 (7.44%) 100 3.9 0 0 36,300 41,700 30,900
07/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
06/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
05/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
04/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900

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