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 2,000 -0.2 (-9.09%) 1,200 2.45 0 0 2,200 2,500 1,900
29/10/2026 2,200 -0.2 (-8.33%) 100 0.22 0 0 2,400 2,700 2,100
28/10/2026 2,400 0 (0%) 200 0.48 0 0 2,400 2,700 2,100
27/10/2026 2,400 0.1 (4.35%) 100 0.24 0 0 2,300 2,600 2,000
26/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/10/2026 2,300 0 (0%) 600 1.37 0 0 2,300 2,600 2,000
21/10/2026 2,300 0.1 (4.55%) 800 1.81 0 0 2,200 2,500 1,900
20/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/10/2026 2,200 0.1 (4.76%) 200 0.43 0 0 2,100 2,400 1,800
16/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/10/2026 2,100 -0.1 (-4.55%) 2,000 4.2 0 0 2,200 2,500 1,900
14/10/2026 2,200 0.2 (10%) 600 1.3 0 0 2,000 2,300 1,700
13/10/2026 2,000 -0.3 (-13.04%) 6,233 12.56 0 0 2,300 2,600 2,000
12/10/2026 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
09/10/2026 2,300 0 (0%) 1,000 2.3 0 0 2,300 2,600 2,000
08/10/2026 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
07/10/2026 2,200 -0.2 (-8.33%) 400 0.91 0 0 2,400 2,700 2,100
06/10/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 11 0.03 0 0 2,400 2,700 2,100
02/10/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
01/10/2026 2,400 0 (0%) 2 0. 0 0 2,400 2,700 2,100
30/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/09/2026 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
25/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/09/2026 2,400 0 (0%) 1,500 3.72 0 0 2,400 2,700 2,100
22/09/2026 2,400 -0.1 (-4%) 300 0.72 0 0 2,500 2,800 2,200
21/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/09/2026 2,500 0.1 (4.17%) 800 1.98 0 0 2,400 2,700 2,100
16/09/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/09/2026 2,400 0 (0%) 203 0.49 0 0 2,400 2,700 2,100
11/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 200 0.48 0 0 2,400 2,700 2,100
08/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/09/2026 2,400 -0.1 (-4%) 400 0.96 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 900 2.25 0 0 2,500 2,800 2,200
27/08/2026 2,500 -0.2 (-7.41%) 900 2.25 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
25/08/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
24/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/08/2026 2,700 -0.2 (-6.9%) 600 1.62 0 0 2,900 3,300 2,500
20/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/08/2026 2,900 0.1 (3.57%) 200 0.58 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 47 0.13 0 0 2,800 3,200 2,400
14/08/2026 2,800 -0.1 (-3.45%) 300 0.84 0 0 2,900 3,300 2,500
13/08/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/08/2026 2,800 -0.2 (-6.67%) 900 2.55 0 0 3,000 3,400 2,600
10/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/08/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/08/2026 2,900 0.1 (3.57%) 403 1.17 0 0 2,800 3,200 2,400
04/08/2026 2,800 -0.2 (-6.67%) 1,000 2.84 0 0 3,000 3,400 2,600
03/08/2026 3,000 0 (0%) 900 2.66 0 0 3,000 3,400 2,600
31/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/07/2026 3,000 -0.1 (-3.23%) 500 1.5 0 0 3,100 3,500 2,700
29/07/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
28/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/07/2026 3,100 0.2 (6.9%) 500 1.55 0 0 2,900 3,300 2,500
21/07/2026 2,900 -0.2 (-6.45%) 600 1.74 0 0 3,100 3,500 2,700
20/07/2026 3,100 -0.2 (-6.06%) 1,000 3.1 0 0 3,300 3,700 2,900
17/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/07/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
09/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
08/07/2026 3,300 0 (0%) 505 1.67 0 0 3,300 3,700 2,900
07/07/2026 3,200 0 (0%) 1,500 5 0 0 3,200 3,600 2,800
06/07/2026 3,300 -0.1 (-2.94%) 1,500 4.8 0 0 3,400 3,900 2,900
03/07/2026 3,000 -0.3 (-9.09%) 2,505 8.49 0 0 3,300 3,700 2,900
02/07/2026 3,300 0 (0%) 800 2.64 0 0 3,300 3,700 2,900
01/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/06/2026 3,400 0.2 (6.25%) 3,005 10.05 0 0 3,200 3,600 2,800
29/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/06/2026 3,200 -0.1 (-3.03%) 300 0.96 0 0 3,300 3,700 2,900
25/06/2026 3,300 0.3 (10%) 3,010 9.86 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 102 0.31 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 85 0.26 0 0 3,000 3,400 2,600
17/06/2026 3,000 -0.1 (-3.23%) 2,400 7.29 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 1,000 3.1 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0.1 (3.33%) 1,000 3.1 0 0 3,000 3,400 2,600
11/06/2026 3,100 0.2 (6.9%) 600 1.81 0 0 2,900 3,300 2,500
10/06/2026 3,000 0 (0%) 8,017 23.27 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
08/06/2026 3,000 -0.3 (-9.09%) 900 2.73 0 0 3,300 3,700 2,900
05/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0.3 (10%) 326 1.07 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
28/05/2026 3,000 -0.2 (-6.25%) 100 0.3 0 0 3,200 3,600 2,800
27/05/2026 3,200 0.1 (3.23%) 320 1.02 0 0 3,100 3,500 2,700
26/05/2026 3,200 0.1 (3.23%) 700 2.18 0 0 3,100 3,500 2,700
25/05/2026 3,200 -0.1 (-3.03%) 1,386 4.31 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 400 1.32 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,300 0.2 (6.45%) 834 2.88 0 0 3,100 3,500 2,700
19/05/2026 3,300 0.2 (6.45%) 5,511 17.12 0 0 3,100 3,500 2,700
18/05/2026 3,100 -0.4 (-11.43%) 4,194 13.12 0 0 3,500 4,000 3,000
15/05/2026 3,500 0 (0%) 18 0.06 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
13/05/2026 3,300 0 (0%) 1,418 4.99 0 0 3,300 3,700 2,900
12/05/2026 3,300 -0.3 (-8.33%) 800 2.62 0 0 3,600 4,100 3,100
11/05/2026 3,600 0 (0%) 6 0.02 0 0 3,600 4,100 3,100
08/05/2026 3,700 0.3 (8.82%) 1,211 4.33 0 0 3,400 3,900 2,900
07/05/2026 3,300 -0.5 (-13.16%) 5,410 18.19 0 0 3,800 4,300 3,300
06/05/2026 3,400 0 (0%) 6,300 23.88 0 0 3,400 3,900 2,900
05/05/2026 3,400 0.4 (13.33%) 1,200 4.08 0 0 3,000 3,400 2,600
04/05/2026 3,200 -0.1 (-3.03%) 11,100 32.84 0 0 3,300 3,700 2,900

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