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
04/11/2026 11,500 0.1 (0.88%) 2,500 28.45 0 0 11,400 12,500 10,300
03/11/2026 11,400 0.1 (0.88%) 32,001 331.61 0 0 11,300 12,400 10,200
02/11/2026 11,300 -0.4 (-3.42%) 3,200 35.16 0 0 11,700 12,800 10,600
30/10/2026 11,700 -0.3 (-2.5%) 100 1.17 0 0 12,000 13,200 10,800
29/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/10/2026 12,000 0.1 (0.84%) 3,900 46.13 0 0 11,900 13,000 10,800
27/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
26/10/2026 11,900 0 (0%) 3,000 35.39 0 0 11,900 13,000 10,800
23/10/2026 11,900 0 (0%) 2,700 31.82 0 0 11,900 13,000 10,800
22/10/2026 11,900 0.1 (0.85%) 3,500 41.01 0 0 11,800 12,900 10,700
21/10/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/10/2026 11,800 0.1 (0.85%) 3,800 44.2 0 0 11,700 12,800 10,600
19/10/2026 11,700 0.1 (0.86%) 3,800 43.82 0 0 11,600 12,700 10,500
16/10/2026 11,600 0.1 (0.87%) 4,000 45.68 0 0 11,500 12,600 10,400
15/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
14/10/2026 11,500 0.1 (0.88%) 4,000 45.35 0 0 11,400 12,500 10,300
13/10/2026 11,400 0.2 (1.79%) 14,800 160.71 0 0 11,200 12,300 10,100
12/10/2026 11,200 0.2 (1.82%) 3,800 41.88 0 0 11,000 12,100 9,900
09/10/2026 11,000 0 (0%) 17,000 171.9 0 0 11,000 12,100 9,900
08/10/2026 11,000 0.5 (4.76%) 2,500 27.2 0 0 10,500 11,500 9,500
07/10/2026 10,500 -0.5 (-4.55%) 5,200 56.78 0 0 11,000 12,100 9,900
06/10/2026 11,000 0.1 (0.92%) 4,500 49.57 0 0 10,900 11,900 9,900
05/10/2026 10,900 -0.2 (-1.8%) 6,500 71.76 0 0 11,100 12,200 10,000
02/10/2026 11,100 0 (0%) 3,000 32.94 0 0 11,100 12,200 10,000
01/10/2026 11,100 -0.1 (-0.89%) 4,500 49.24 0 0 11,200 12,300 10,100
30/09/2026 11,200 0 (0%) 4 0.04 0 0 11,200 12,300 10,100
29/09/2026 11,200 0 (0%) 3,300 36.54 0 0 11,200 12,300 10,100
28/09/2026 11,200 0.2 (1.82%) 3,500 38.48 0 0 11,000 12,100 9,900
25/09/2026 11,000 -0.2 (-1.79%) 41,000 419 0 0 11,200 12,300 10,100
24/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/09/2026 11,200 0 (0%) 5 0.05 0 0 11,200 12,300 10,100
22/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/09/2026 11,200 0.1 (0.9%) 4,500 49.33 0 0 11,100 12,200 10,000
18/09/2026 11,100 0.2 (1.83%) 4,501 49.16 0 0 10,900 11,900 9,900
17/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/09/2026 10,900 -0.2 (-1.8%) 3,600 39.83 0 0 11,100 12,200 10,000
15/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/09/2026 11,100 0.2 (1.83%) 43,000 436.94 0 0 10,900 11,900 9,900
11/09/2026 10,900 -0.4 (-3.54%) 300 3.23 0 0 11,300 12,400 10,200
10/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/09/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
08/09/2026 11,300 0 (0%) 26 0.28 0 0 11,300 12,400 10,200
07/09/2026 11,300 0 (0%) 3,500 39.1 0 0 11,300 12,400 10,200
04/09/2026 11,300 0 (0%) 1,500 16.83 0 0 11,300 12,400 10,200
03/09/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
28/08/2026 11,300 0.5 (4.63%) 1,026 11.58 0 0 10,800 11,800 9,800
27/08/2026 10,800 -1 (-8.47%) 500 5.4 0 0 11,800 12,900 10,700
26/08/2026 11,800 0.5 (4.42%) 3,601 40.44 0 0 11,300 12,400 10,200
25/08/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
24/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
21/08/2026 11,300 0 (0%) 1,700 19.05 0 0 11,300 12,400 10,200
20/08/2026 11,300 0 (0%) 2,500 28.1 0 0 11,300 12,400 10,200
19/08/2026 11,300 0.3 (2.73%) 3,800 42.46 0 0 11,000 12,100 9,900
18/08/2026 11,000 -0.3 (-2.65%) 3,500 38.93 0 0 11,300 12,400 10,200
17/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
14/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
12/08/2026 11,300 0.1 (0.89%) 6,600 73.94 0 0 11,200 12,300 10,100
11/08/2026 11,200 0.1 (0.9%) 8,400 92.33 0 0 11,100 12,200 10,000
10/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
07/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/08/2026 11,100 0 (0%) 5,600 61.65 0 0 11,100 12,200 10,000
03/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/07/2026 11,100 0 (0%) 1,100 12.21 0 0 11,100 12,200 10,000
28/07/2026 11,100 -0.1 (-0.89%) 1,000 11.1 0 0 11,200 12,300 10,100
27/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/07/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
20/07/2026 11,300 0 (0%) 2,300 25.82 0 0 11,300 12,400 10,200
17/07/2026 11,300 0 (0%) 2,500 28.07 0 0 11,300 12,400 10,200
16/07/2026 11,300 0 (0%) 16,201 169.32 0 0 11,300 12,400 10,200
15/07/2026 11,300 0.1 (0.89%) 2,000 22.1 0 0 11,200 12,300 10,100
14/07/2026 11,200 0.2 (1.82%) 5,800 62.57 0 0 11,000 12,100 9,900
13/07/2026 11,000 -0.2 (-1.79%) 5,794 63.7 0 0 11,200 12,300 10,100
10/07/2026 11,200 -0.1 (-0.88%) 4,300 47.88 0 0 11,300 12,400 10,200
09/07/2026 11,300 0 (0%) 2,295 25.86 0 0 11,300 12,400 10,200
08/07/2026 11,300 0 (0%) 2,000 22.6 0 0 11,300 12,400 10,200
07/07/2026 11,300 -0.1 (-0.88%) 60,100 621.13 0 0 11,400 12,500 10,300
06/07/2026 11,400 0 (0%) 1,600 18.09 0 0 11,400 12,500 10,300
03/07/2026 11,400 0 (0%) 32,101 332.75 0 0 11,400 12,500 10,300
02/07/2026 11,400 -0.1 (-0.87%) 15,000 157.6 0 0 11,500 12,600 10,400
01/07/2026 11,500 0 (0%) 60 0.66 0 0 11,500 12,600 10,400
30/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
26/06/2026 11,500 0 (0%) 18,001 207.01 0 0 11,500 12,600 10,400
25/06/2026 11,500 -0.3 (-2.54%) 10,000 115 0 0 11,800 12,900 10,700
24/06/2026 11,800 0.7 (6.31%) 2,001 23.61 0 0 11,100 12,200 10,000
23/06/2026 11,300 0.3 (2.73%) 14,001 156.91 0 0 11,000 12,100 9,900
22/06/2026 11,000 -0.1 (-0.9%) 31,105 318.26 0 0 11,100 12,200 10,000
19/06/2026 11,100 0 (0%) 3,001 33.31 0 0 11,100 12,200 10,000
18/06/2026 11,100 0.1 (0.91%) 2,000 22.2 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 4,002 44.02 0 0 11,000 12,100 9,900
16/06/2026 11,000 -0.2 (-1.79%) 2,000 22 0 0 11,200 12,300 10,100
15/06/2026 11,200 0 (0%) 11,000 123.2 0 0 11,200 12,300 10,100
12/06/2026 11,200 0 (0%) 5,000 55.85 0 0 11,200 12,300 10,100
11/06/2026 11,200 0 (0%) 4,000 44.65 0 0 11,200 12,300 10,100
10/06/2026 11,200 0 (0%) 29,000 299.6 0 0 11,200 12,300 10,100
09/06/2026 11,200 0.1 (0.9%) 2,000 22.25 0 0 11,100 12,200 10,000
08/06/2026 11,100 -0.1 (-0.89%) 28,000 284.8 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 28,003 288.53 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 3,000 33.6 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 41,001 419.21 0 0 11,200 12,300 10,100
02/06/2026 11,200 0 (0%) 2,001 22.41 0 0 11,200 12,300 10,100
01/06/2026 11,200 0 (0%) 3,000 33.4 0 0 11,200 12,300 10,100
29/05/2026 11,200 0 (0%) 19,500 202.2 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 27,001 279.01 0 0 11,200 12,300 10,100
27/05/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 3,007 33.77 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 21,000 219.3 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 2,600 29.13 0 0 11,300 12,400 10,200
21/05/2026 11,300 0.1 (0.89%) 27,501 286.46 0 0 11,200 12,300 10,100
20/05/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
19/05/2026 11,300 -0.2 (-1.74%) 2,000 22.55 0 0 11,500 12,600 10,400
18/05/2026 11,500 -0.1 (-0.86%) 2,000 23 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/05/2026 11,600 -0.1 (-0.85%) 14,000 152.8 0 0 11,700 12,800 10,600
13/05/2026 11,700 0 (0%) 11,201 122.05 0 0 11,700 12,800 10,600
12/05/2026 11,700 -0.2 (-1.68%) 2,002 23.42 0 0 11,900 13,000 10,800
11/05/2026 11,900 -0.3 (-2.46%) 2,018 24. 0 0 12,200 13,400 11,000
08/05/2026 12,200 0.8 (7.02%) 3,002 36.62 0 0 11,400 12,500 10,300
07/05/2026 11,400 -0.1 (-0.87%) 25,533 276.06 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.2 (1.77%) 5,901 66.26 0 0 11,300 12,400 10,200
05/05/2026 11,300 -0.2 (-1.74%) 13,403 145.28 0 0 11,500 12,600 10,400
04/05/2026 11,500 -0.3 (-2.54%) 25,500 275.75 0 0 11,800 12,900 10,700

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