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
03/11/2026 16,500 0 (0%) 6 0.1 0 0 16,500 18,100 14,900
02/11/2026 16,500 -1.3 (-7.3%) 100 1.65 0 0 17,800 19,500 16,100
30/10/2026 17,800 0 (0%) 6 0.1 0 0 17,800 19,500 16,100
29/10/2026 17,800 0.8 (4.71%) 100 1.78 0 0 17,000 18,700 15,300
28/10/2026 17,000 -0.7 (-3.95%) 104 1.77 0 0 17,700 19,400 16,000
27/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/10/2026 17,700 0 (0%) 9 0.16 0 0 17,700 19,400 16,000
20/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
19/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
16/10/2026 17,700 1.6 (9.94%) 209 3.67 0 0 16,100 17,700 14,500
15/10/2026 16,100 -1.6 (-9.04%) 100 1.61 0 0 17,700 19,400 16,000
14/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
13/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
12/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
09/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
08/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
07/10/2026 17,700 -0.1 (-0.56%) 100 1.77 0 0 17,800 19,500 16,100
06/10/2026 17,800 0 (0%) 22 0.39 0 0 17,800 19,500 16,100
05/10/2026 17,800 0 (0%) 6 0.11 0 0 17,800 19,500 16,100
02/10/2026 17,800 0 (0%) 5 0.09 0 0 17,800 19,500 16,100
01/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
30/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
29/09/2026 17,800 0 (0%) 2 0.04 0 0 17,800 19,500 16,100
28/09/2026 17,800 0 (0%) 5 0.09 0 0 17,800 19,500 16,100
25/09/2026 17,800 0 (0%) 7 0.12 0 0 17,800 19,500 16,100
24/09/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
23/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
21/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
18/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
17/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
16/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/09/2026 17,800 0 (0%) 5 0.09 0 0 17,800 19,500 16,100
14/09/2026 17,800 -0.6 (-3.26%) 301 5.36 0 0 18,400 20,200 16,600
11/09/2026 19,800 0.3 (1.54%) 11,445 226.1 0 0 19,500 21,400 17,600
10/09/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
09/09/2026 19,500 0.9 (4.84%) 300 5.85 0 0 18,600 20,400 16,800
08/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
07/09/2026 18,600 -1.2 (-6.06%) 200 3.72 0 0 19,800 21,700 17,900
04/09/2026 19,800 0 (0%) 100 1.98 0 0 19,800 21,700 17,900
03/09/2026 19,800 0 (0%) 1,746 34.49 0 0 19,800 21,700 17,900
28/08/2026 19,800 0 (0%) 3,820 75.64 0 0 19,800 21,700 17,900
27/08/2026 19,800 0 (0%) 6,277 124.17 0 0 19,800 21,700 17,900
26/08/2026 19,800 0 (0%) 7,820 154.84 0 0 19,800 21,700 17,900
25/08/2026 19,800 0 (0%) 11,560 227.4 0 0 19,800 21,700 17,900
24/08/2026 19,800 0.3 (1.54%) 9,776 193.12 0 0 19,500 21,400 17,600
21/08/2026 19,500 -0.2 (-1.02%) 1,201 23.42 0 0 19,700 21,600 17,800
20/08/2026 19,700 -0.1 (-0.51%) 14,600 287.62 0 0 19,800 21,700 17,900
19/08/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
18/08/2026 19,800 0.8 (4.21%) 100 1.98 0 0 19,000 20,900 17,100
17/08/2026 19,000 -0.5 (-2.56%) 7,900 150.1 0 0 19,500 21,400 17,600
14/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
13/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
12/08/2026 19,500 0 (0%) 5 0.1 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 4,600 89.7 0 0 19,500 21,400 17,600
10/08/2026 19,500 0.3 (1.56%) 1,505 29.35 0 0 19,200 21,100 17,300
07/08/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
06/08/2026 19,200 0 (0%) 10,800 207.12 0 0 19,200 21,100 17,300
05/08/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
04/08/2026 19,200 0.4 (2.13%) 6,100 116.1 0 0 18,800 20,600 17,000
03/08/2026 18,800 -0.1 (-0.53%) 405 7.61 0 0 18,900 20,700 17,100
31/07/2026 18,900 0 (0%) 100 1.89 0 0 18,900 20,700 17,100
30/07/2026 18,900 0.1 (0.53%) 1,410 26.72 0 0 18,800 20,600 17,000
29/07/2026 18,800 -0.1 (-0.53%) 300 5.64 0 0 18,900 20,700 17,100
28/07/2026 18,900 -0.1 (-0.53%) 400 7.56 0 0 19,000 20,900 17,100
27/07/2026 19,000 0 (0%) 10 0.19 0 0 19,000 20,900 17,100
24/07/2026 19,000 0 (0%) 14 0.25 0 0 19,000 20,900 17,100
23/07/2026 19,000 -0.5 (-2.56%) 1,200 21.43 0 0 19,500 21,400 17,600
22/07/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/07/2026 19,500 0.1 (0.52%) 5,100 99.45 0 0 19,400 21,300 17,500
20/07/2026 19,400 0 (0%) 9 0.17 0 0 19,400 21,300 17,500
17/07/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
16/07/2026 19,400 0 (0%) 1 0.02 0 0 19,400 21,300 17,500
15/07/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
14/07/2026 19,400 -0.1 (-0.51%) 3,000 58.2 0 0 19,500 21,400 17,600
13/07/2026 19,500 0 (0%) 50 0.89 0 0 19,500 21,400 17,600
10/07/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/07/2026 19,500 -0.1 (-0.51%) 500 9.75 0 0 19,600 21,500 17,700
08/07/2026 19,600 0 (0%) 50 0.98 0 0 19,600 21,500 17,700
07/07/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
06/07/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
03/07/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
02/07/2026 19,600 1 (5.38%) 266 5.05 0 0 18,600 20,400 16,800
01/07/2026 18,600 0 (0%) 200 3.72 0 0 18,600 20,400 16,800
30/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/06/2026 18,600 0 (0%) 2,005 37.3 0 0 18,600 20,400 16,800
26/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
24/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/06/2026 18,600 0 (0%) 23 0.42 0 0 18,600 20,400 16,800
22/06/2026 18,600 -0.2 (-1.06%) 301 5.6 0 0 18,800 20,600 17,000
19/06/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/06/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/06/2026 18,800 -0.3 (-1.57%) 2,502 47.08 0 0 19,100 21,000 17,200
16/06/2026 19,100 0.1 (0.53%) 200 3.82 0 0 19,000 20,900 17,100
15/06/2026 19,000 0 (0%) 12 0.23 0 0 19,000 20,900 17,100
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/06/2026 19,000 0 (0%) 5 0.1 0 0 19,000 20,900 17,100
02/06/2026 19,000 -0.1 (-0.52%) 100 1.9 0 0 19,100 21,000 17,200
01/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
29/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
28/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
27/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
25/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 10 0.19 0 0 19,100 21,000 17,200
21/05/2026 19,100 0.1 (0.53%) 100 1.91 0 0 19,000 20,900 17,100
20/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.4 (-2.06%) 1,421 27.18 0 0 19,400 21,300 17,500
18/05/2026 19,400 -0.1 (-0.51%) 300 5.82 0 0 19,500 21,400 17,600
15/05/2026 19,500 -0.2 (-1.02%) 1,001 19.52 0 0 19,700 21,600 17,800
14/05/2026 19,700 0.1 (0.51%) 200 3.95 0 0 19,600 21,500 17,700
13/05/2026 19,600 -0.2 (-1.01%) 1,400 27.46 0 0 19,800 21,700 17,900
12/05/2026 19,800 0.1 (0.51%) 100 1.98 0 0 19,700 21,600 17,800
11/05/2026 19,700 0 (0%) 300 5.89 0 0 19,700 21,600 17,800
08/05/2026 19,700 0 (0%) 105 2.07 0 0 19,700 21,600 17,800
07/05/2026 19,700 -0.1 (-0.51%) 210 4.07 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.1 (-0.5%) 300 5.77 0 0 19,900 21,800 18,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
04/05/2026 19,900 0 (0%) 100 1.99 0 0 19,900 21,800 18,000

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