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 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 25 0.13 0 0 4,600 5,200 4,000
30/09/2026 4,600 -0.8 (-14.81%) 100 0.46 0 0 5,400 6,200 4,600
29/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 10 0.06 0 0 5,400 6,200 4,600
25/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/09/2026 5,400 -0.7 (-11.48%) 100 0.54 0 0 6,100 7,000 5,200
16/09/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
15/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/09/2026 7,100 0 (0%) 32 0.22 0 0 7,100 8,100 6,100
11/09/2026 7,100 0.8 (12.7%) 100 0.71 0 0 6,300 7,200 5,400
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/08/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
24/08/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
21/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/08/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
13/08/2026 5,700 -1 (-14.93%) 2,600 14.82 0 0 6,700 7,700 5,700
12/08/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 7,000 5,200
04/08/2026 6,100 0.6 (10.91%) 101 0.62 0 0 5,500 6,300 4,700
03/08/2026 5,500 0.7 (14.58%) 1,200 6.6 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.6 (13.95%) 900 4.3 0 0 4,300 4,900 3,700
30/07/2026 4,300 -0.7 (-14.%) 100 0.43 0 0 5,000 5,700 4,300
29/07/2026 5,000 0 (0%) 1 0. 0 0 5,000 5,700 4,300
28/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/07/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
24/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/07/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
21/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
20/07/2026 5,000 0 (0%) 38 0.19 0 0 5,000 5,700 4,300
17/07/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
16/07/2026 4,900 0.6 (13.95%) 200 0.87 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2026 4,300 -0.7 (-14.%) 115 0.51 0 0 5,000 5,700 4,300
13/07/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
10/07/2026 4,400 -0.6 (-12%) 100 0.44 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 40 0.2 0 0 5,000 5,700 4,300
08/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
07/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/07/2026 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
03/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 -1 (-14.71%) 4,340 25.36 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 0.4 (6.25%) 100 0.68 0 0 6,400 7,300 5,500
26/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/06/2026 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
17/06/2026 5,700 -0.9 (-13.64%) 900 5.13 0 0 6,600 7,500 5,700
16/06/2026 6,800 0.5 (7.94%) 486 3.16 0 0 6,300 7,200 5,400
15/06/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
12/06/2026 5,700 0 (0%) 72 0.44 0 0 5,700 6,500 4,900
11/06/2026 6,100 0.4 (7.02%) 700 4.02 0 0 5,700 6,500 4,900
10/06/2026 5,600 0.5 (9.8%) 200 1.13 0 0 5,100 5,800 4,400
09/06/2026 5,100 0 (0%) 3,700 18.87 0 0 5,100 5,800 4,400
08/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/06/2026 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
04/06/2026 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
03/06/2026 5,100 -0.7 (-12.07%) 110 0.57 0 0 5,800 6,600 5,000
02/06/2026 5,800 0 (0%) 81 0.47 0 0 5,800 6,600 5,000
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/05/2026 5,800 -1 (-14.71%) 800 4.64 0 0 6,800 7,800 5,800
28/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 14 0.1 0 0 6,800 7,800 5,800
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/05/2026 6,500 0 (0%) 932 6.26 0 0 6,500 7,400 5,600
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/05/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
13/05/2026 5,900 -1 (-14.49%) 6,182 36.47 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.7 (11.29%) 101 0.7 0 0 6,200 7,100 5,300
11/05/2026 6,200 0 (0%) 20 0.11 0 0 6,200 7,100 5,300
08/05/2026 6,200 0 (0%) 8 0.04 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 70 0.42 0 0 6,200 7,100 5,300
06/05/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
05/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300

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