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 10,900 0.3 (2.83%) 10,000 108.19 0 0 10,600 11,600 9,600
02/11/2026 10,600 -0.4 (-3.64%) 4,602 49.73 0 0 11,000 12,100 9,900
30/10/2026 11,000 0.3 (2.8%) 21,152 231.03 0 0 10,700 11,700 9,700
29/10/2026 10,700 -0.7 (-6.14%) 11,100 118.84 0 0 11,400 12,500 10,300
28/10/2026 11,400 0.9 (8.57%) 65,507 734.68 0 0 10,500 11,500 9,500
27/10/2026 10,500 0.7 (7.14%) 32,840 335.52 0 0 9,800 10,700 8,900
26/10/2026 9,800 0.1 (1.03%) 5,512 53.61 0 0 9,700 10,600 8,800
23/10/2026 9,700 0 (0%) 101 0.98 0 0 9,700 10,600 8,800
22/10/2026 9,700 0 (0%) 301 2.9 0 0 9,700 10,600 8,800
21/10/2026 9,700 0 (0%) 2,202 21.35 0 0 9,700 10,600 8,800
20/10/2026 9,700 0 (0%) 1,100 10.66 0 0 9,700 10,600 8,800
19/10/2026 9,700 0 (0%) 104 1.01 0 0 9,700 10,600 8,800
16/10/2026 9,700 0.1 (1.04%) 160 1.5 0 0 9,600 10,500 8,700
15/10/2026 9,600 0 (0%) 3,501 33.61 0 0 9,600 10,500 8,700
14/10/2026 9,600 0.1 (1.05%) 1,201 11.53 0 0 9,500 10,400 8,600
13/10/2026 9,500 -0.1 (-1.04%) 5,103 48.5 0 0 9,600 10,500 8,700
12/10/2026 9,600 0 (0%) 200 1.92 0 0 9,600 10,500 8,700
09/10/2026 9,600 0 (0%) 5,503 52.83 0 0 9,600 10,500 8,700
08/10/2026 9,600 0 (0%) 37,105 357.92 0 0 9,600 10,500 8,700
07/10/2026 9,600 0.1 (1.05%) 7,900 75.95 0 0 9,500 10,400 8,600
06/10/2026 9,500 -0.1 (-1.04%) 2,202 20.92 0 0 9,600 10,500 8,700
05/10/2026 9,600 0 (0%) 28,709 276.1 0 0 9,600 10,500 8,700
02/10/2026 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 10,600 8,800
01/10/2026 9,700 0.1 (1.04%) 101 0.98 0 0 9,600 10,500 8,700
30/09/2026 9,600 0 (0%) 2,007 19.27 0 0 9,600 10,500 8,700
29/09/2026 9,600 0.1 (1.05%) 4,105 39.41 0 0 9,500 10,400 8,600
28/09/2026 9,500 -0.3 (-3.06%) 5,312 50.47 0 0 9,800 10,700 8,900
25/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
24/09/2026 9,800 0.2 (2.08%) 2,502 23.8 0 0 9,600 10,500 8,700
23/09/2026 9,600 0 (0%) 200 1.92 0 0 9,600 10,500 8,700
22/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
21/09/2026 9,600 0 (0%) 2,112 20.07 0 0 9,600 10,500 8,700
18/09/2026 9,600 -0.1 (-1.03%) 1,000 9.6 0 0 9,700 10,600 8,800
17/09/2026 9,700 0 (0%) 1,100 10.57 0 0 9,700 10,600 8,800
16/09/2026 9,700 -0.1 (-1.02%) 201 1.94 0 0 9,800 10,700 8,900
15/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/09/2026 9,800 -0.4 (-3.92%) 303 2.98 0 0 10,200 11,200 9,200
11/09/2026 10,200 0.5 (5.15%) 100 1.02 0 0 9,700 10,600 8,800
10/09/2026 9,700 0 (0%) 5 0.05 0 0 9,700 10,600 8,800
09/09/2026 9,700 0.1 (1.04%) 603 5.78 0 0 9,600 10,500 8,700
08/09/2026 9,600 0 (0%) 1 0.01 0 0 9,600 10,500 8,700
07/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
04/09/2026 9,600 0 (0%) 100 0.96 0 0 9,600 10,500 8,700
03/09/2026 9,600 0 (0%) 3 0.03 0 0 9,600 10,500 8,700
28/08/2026 9,600 0 (0%) 12 0.12 0 0 9,600 10,500 8,700
27/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/08/2026 9,600 -0.2 (-2.04%) 700 6.73 0 0 9,800 10,700 8,900
25/08/2026 9,800 0.1 (1.03%) 101 0.99 0 0 9,700 10,600 8,800
24/08/2026 9,700 0 (0%) 92 0.89 0 0 9,700 10,600 8,800
21/08/2026 9,700 0 (0%) 38 0.34 0 0 9,700 10,600 8,800
20/08/2026 9,700 -0.1 (-1.02%) 1,120 10.72 0 0 9,800 10,700 8,900
19/08/2026 9,800 -0.1 (-1.01%) 1,111 10.98 0 0 9,900 10,800 9,000
18/08/2026 9,900 0.4 (4.21%) 1,012 9.94 0 0 9,500 10,400 8,600
17/08/2026 9,500 -0.1 (-1.04%) 5,007 47.56 0 0 9,600 10,500 8,700
14/08/2026 9,600 -0.3 (-3.03%) 5,209 49.55 0 0 9,900 10,800 9,000
13/08/2026 9,900 0 (0%) 37 0.35 0 0 9,900 10,800 9,000
12/08/2026 9,900 0 (0%) 106 1.05 0 0 9,900 10,800 9,000
11/08/2026 9,900 0.1 (1.02%) 1,267 12.43 0 0 9,800 10,700 8,900
10/08/2026 9,800 0.1 (1.03%) 15,533 151.88 0 0 9,700 10,600 8,800
07/08/2026 9,700 0.1 (1.04%) 100 0.97 0 0 9,600 10,500 8,700
06/08/2026 9,600 0.2 (2.13%) 23,300 223.28 0 0 9,400 10,300 8,500
05/08/2026 9,400 0 (0%) 5,006 47.06 0 0 9,400 10,300 8,500
04/08/2026 9,400 -0.1 (-1.05%) 7,710 72.48 0 0 9,500 10,400 8,600
03/08/2026 9,500 -0.1 (-1.04%) 602 5.68 0 0 9,600 10,500 8,700
31/07/2026 9,600 0.1 (1.05%) 17,818 171.41 0 0 9,500 10,400 8,600
30/07/2026 9,500 0.1 (1.06%) 13,700 128.51 0 0 9,400 10,300 8,500
29/07/2026 9,400 0.3 (3.3%) 42,118 383.56 0 0 9,100 10,000 8,200
28/07/2026 9,100 0.7 (8.33%) 2,100 17.71 0 0 8,400 9,200 7,600
27/07/2026 8,400 0 (0%) 6,200 52.08 0 0 8,400 9,200 7,600
24/07/2026 8,400 -0.9 (-9.68%) 100 0.84 0 0 9,300 10,200 8,400
23/07/2026 9,300 0.8 (9.41%) 200 1.86 0 0 8,500 9,300 7,700
22/07/2026 8,500 0 (0%) 14 0.12 0 0 8,500 9,300 7,700
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/07/2026 8,500 0 (0%) 2,319 19.6 0 0 8,500 9,300 7,700
17/07/2026 8,500 0 (0%) 1,700 14.45 0 0 8,500 9,300 7,700
16/07/2026 8,500 -0.1 (-1.16%) 2,100 17.86 0 0 8,600 9,400 7,800
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/07/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,400 7,800
13/07/2026 8,600 -0.1 (-1.15%) 2,200 18.92 0 0 8,700 9,500 7,900
10/07/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
09/07/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
08/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/07/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 9,500 7,900
02/07/2026 8,700 0 (0%) 1,000 8.7 0 0 8,700 9,500 7,900
01/07/2026 8,700 0 (0%) 120 1.04 0 0 8,700 9,500 7,900
30/06/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
29/06/2026 8,700 0 (0%) 3,425 29.8 0 0 8,700 9,500 7,900
26/06/2026 8,700 0 (0%) 900 7.82 0 0 8,700 9,500 7,900
25/06/2026 8,700 0 (0%) 200 1.74 0 0 8,700 9,500 7,900
24/06/2026 8,700 -0.1 (-1.14%) 700 6.09 0 0 8,800 9,600 8,000
23/06/2026 8,800 0.1 (1.15%) 202 1.77 0 0 8,700 9,500 7,900
22/06/2026 8,700 0 (0%) 11 0.09 0 0 8,700 9,500 7,900
19/06/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 1,100 9.57 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 400 3.49 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.1 (-1.14%) 600 5.22 0 0 8,800 9,600 8,000
15/06/2026 8,800 0.1 (1.15%) 1,010 8.89 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 1,500 13.05 0 0 8,800 9,600 8,000
11/06/2026 8,800 0 (0%) 2,203 19.34 0 0 8,800 9,600 8,000
10/06/2026 8,800 0 (0%) 10 0.08 0 0 8,800 9,600 8,000
09/06/2026 8,800 0 (0%) 2,800 24.52 0 0 8,800 9,600 8,000
08/06/2026 8,800 -0.1 (-1.12%) 3,310 29.1 0 0 8,900 9,700 8,100
05/06/2026 8,900 0.2 (2.3%) 2,505 21.69 0 0 8,700 9,500 7,900
04/06/2026 9,500 0 (0%) 4,520 43.08 0 0 9,500 10,400 8,600
03/06/2026 9,500 0 (0%) 1,900 17.87 0 0 9,500 10,400 8,600
02/06/2026 9,500 0 (0%) 26,711 252.42 0 0 9,500 10,400 8,600
01/06/2026 9,500 0.2 (2.15%) 4,300 40.23 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 10,401 96.73 0 0 9,300 10,200 8,400
28/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
27/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
26/05/2026 9,300 0 (0%) 1,300 12.09 0 0 9,300 10,200 8,400
25/05/2026 9,300 0 (0%) 14,803 137.71 0 0 9,300 10,200 8,400
22/05/2026 9,300 -0.1 (-1.06%) 1,200 11.16 0 0 9,400 10,300 8,500
21/05/2026 9,400 0 (0%) 27,110 252.13 0 0 9,400 10,300 8,500
20/05/2026 9,400 0 (0%) 2,820 26.28 0 0 9,400 10,300 8,500
19/05/2026 9,400 0.1 (1.08%) 24,034 224.34 0 0 9,300 10,200 8,400
18/05/2026 9,300 -0.1 (-1.06%) 16,200 150.63 0 0 9,400 10,300 8,500
15/05/2026 9,400 0 (0%) 310 2.91 0 0 9,400 10,300 8,500
14/05/2026 9,400 0.1 (1.08%) 3,900 36.67 0 0 9,300 10,200 8,400
13/05/2026 9,300 0 (0%) 5,100 47.54 0 0 9,300 10,200 8,400
12/05/2026 9,300 -0.1 (-1.06%) 600 5.59 0 0 9,400 10,300 8,500
11/05/2026 9,400 0.1 (1.08%) 4,002 37.59 0 0 9,300 10,200 8,400
08/05/2026 9,300 -0.1 (-1.06%) 1,700 15.71 0 0 9,400 10,300 8,500
07/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
06/05/2026 9,300 0 (0%) 5,100 47.32 0 0 9,300 10,200 8,400
05/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
04/05/2026 9,300 -0.1 (-1.06%) 7,546 70.18 0 0 9,400 10,300 8,500

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