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 33,000 0.6 (1.85%) 100 3.3 0 0 32,400 37,200 27,600
29/10/2026 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
28/10/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
27/10/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
26/10/2026 32,400 4.2 (14.89%) 300 9.72 0 0 28,200 32,400 24,000
23/10/2026 28,200 -4.8 (-14.55%) 100 2.82 0 0 33,000 37,900 28,100
22/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
07/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
06/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/10/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
01/10/2026 33,000 0 (0%) 5 0.17 0 0 33,000 37,900 28,100
30/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/09/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
21/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/09/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
17/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/09/2026 33,000 0 (0%) 2,100 69.3 0 0 33,000 37,900 28,100
14/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/09/2026 33,000 0 (0%) 7 0.21 10,400 292.24 33,000 37,900 28,100
07/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
04/09/2026 33,000 0 (0%) 108 3.53 0 0 33,000 37,900 28,100
03/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/08/2026 33,000 -1 (-2.94%) 300 9.9 0 0 34,000 39,100 28,900
25/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
18/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/08/2026 34,000 1 (3.03%) 100 3.4 0 0 33,000 37,900 28,100
14/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/08/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
12/08/2026 33,000 -1.1 (-3.23%) 100 3.3 0 0 34,100 39,200 29,000
11/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
10/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
07/08/2026 34,100 0 (0%) 1 0.04 0 0 34,100 39,200 29,000
06/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
05/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
04/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
03/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
31/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
30/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
29/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
28/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
27/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
24/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
23/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
22/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
21/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
20/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
17/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
15/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
14/07/2026 34,100 -6 (-14.96%) 1,800 61.38 0 0 40,100 46,100 34,100
13/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
10/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
09/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
08/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
07/07/2026 40,100 5.2 (14.9%) 100 4.01 0 0 34,900 40,100 29,700
06/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
03/07/2026 34,900 1.9 (5.76%) 100 3.49 0 0 33,000 37,900 28,100
02/07/2026 33,000 2.9 (9.63%) 1,001 33.03 0 0 30,100 34,600 25,600
01/07/2026 30,100 -4.8 (-13.75%) 100 3.01 0 0 34,900 40,100 29,700
30/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
29/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
26/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
25/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
24/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
23/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
22/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
19/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
18/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
17/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
16/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
15/06/2026 34,900 1.9 (5.76%) 100 3.49 0 0 33,000 37,900 28,100
12/06/2026 33,000 -5.7 (-14.73%) 3,200 105.7 0 0 38,700 44,500 32,900
11/06/2026 38,700 3.8 (10.89%) 100 3.87 0 0 34,900 40,100 29,700
10/06/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
09/06/2026 36,900 0.9 (2.5%) 102 3.76 0 0 36,000 41,400 30,600
08/06/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
05/06/2026 35,000 -1.9 (-5.15%) 1,000 35 0 0 36,900 42,400 31,400
04/06/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
03/06/2026 36,900 0 (0%) 1 0.04 0 0 36,900 42,400 31,400
02/06/2026 36,900 1 (2.79%) 100 3.69 0 0 35,900 41,200 30,600
01/06/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
29/05/2026 35,900 -1 (-2.71%) 1,900 68.21 0 0 36,900 42,400 31,400
28/05/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
27/05/2026 36,900 1.9 (5.43%) 100 3.69 0 0 35,000 40,200 29,800
26/05/2026 35,000 -5.9 (-14.43%) 100 3.5 0 0 40,900 47,000 34,800
25/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
22/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
20/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
19/05/2026 42,000 5.4 (14.75%) 7,000 286.2 0 0 36,600 42,000 31,200
18/05/2026 36,600 -6.4 (-14.88%) 200 7.32 0 0 43,000 49,400 36,600
15/05/2026 43,000 5.5 (14.67%) 100 4.3 3,609,700 123,632.92 37,500 43,100 31,900
14/05/2026 37,500 0 (0%) 0 0 3,048,000 108,790.8 37,500 43,100 31,900
13/05/2026 38,400 0.6 (1.59%) 300 11.25 2,652,000 93,884.8 37,800 43,400 32,200
12/05/2026 39,900 -2 (-4.77%) 200 7.56 0 0 41,900 48,100 35,700
11/05/2026 41,900 5.3 (14.48%) 100 4.19 0 0 36,600 42,000 31,200
08/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
07/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
06/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
05/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
04/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200

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