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 10,500 0.1 (0.96%) 5,700 59.1 0 0 10,400 11,400 9,400
29/10/2026 10,400 0 (0%) 2,001 20.79 0 0 10,400 11,400 9,400
28/10/2026 10,400 0 (0%) 3,001 31.22 0 0 10,400 11,400 9,400
27/10/2026 10,400 0 (0%) 2,811 29.24 0 0 10,400 11,400 9,400
26/10/2026 10,400 -0.1 (-0.95%) 8,435 87.75 0 0 10,500 11,500 9,500
23/10/2026 10,500 0 (0%) 4,927 52.32 0 0 10,500 11,500 9,500
22/10/2026 10,500 0 (0%) 11,978 124.93 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 5,801 60.7 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 4,700 48.91 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 3,200 33.35 0 0 10,500 11,500 9,500
16/10/2026 10,500 -0.1 (-0.94%) 13,700 143.36 0 0 10,600 11,600 9,600
15/10/2026 10,600 0 (0%) 15,480 162.53 0 0 10,600 11,600 9,600
14/10/2026 10,600 0 (0%) 7,128 75.47 0 0 10,600 11,600 9,600
13/10/2026 10,600 -0.1 (-0.93%) 14,218 148.62 0 0 10,700 11,700 9,700
12/10/2026 10,700 0 (0%) 914 9.71 0 0 10,700 11,700 9,700
09/10/2026 10,700 -0.1 (-0.93%) 5,100 53.44 0 0 10,800 11,800 9,800
08/10/2026 10,800 0 (0%) 1,600 17.13 0 0 10,800 11,800 9,800
07/10/2026 10,800 0.2 (1.89%) 300 3.23 0 0 10,600 11,600 9,600
06/10/2026 10,600 -0.1 (-0.93%) 8,901 93.55 0 0 10,700 11,700 9,700
05/10/2026 10,700 -0.1 (-0.93%) 200 2.14 0 0 10,800 11,800 9,800
02/10/2026 10,800 0.1 (0.93%) 187 2.01 0 0 10,700 11,700 9,700
01/10/2026 10,700 0 (0%) 5,124 54.83 0 0 10,700 11,700 9,700
30/09/2026 10,700 0 (0%) 1,100 11.86 0 0 10,700 11,700 9,700
29/09/2026 10,700 0.1 (0.94%) 7,212 76.56 0 0 10,600 11,600 9,600
28/09/2026 10,600 0 (0%) 4,860 51.89 0 0 10,600 11,600 9,600
25/09/2026 10,600 0 (0%) 9,844 104.33 0 0 10,600 11,600 9,600
24/09/2026 10,600 -0.2 (-1.85%) 4,000 41.85 0 0 10,800 11,800 9,800
23/09/2026 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,700 9,700
22/09/2026 10,700 -0.1 (-0.93%) 700 7.51 0 0 10,800 11,800 9,800
21/09/2026 10,800 0.1 (0.93%) 2,200 23.6 0 0 10,700 11,700 9,700
18/09/2026 10,700 -0.2 (-1.83%) 8,134 88.08 0 0 10,900 11,900 9,900
17/09/2026 10,900 0.2 (1.87%) 8,742 95.14 0 0 10,700 11,700 9,700
16/09/2026 10,700 0.2 (1.9%) 7,289 77.35 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 14,476 152.91 0 0 10,500 11,500 9,500
14/09/2026 10,500 -0.1 (-0.94%) 15,127 159.55 0 0 10,600 11,600 9,600
11/09/2026 10,600 0.1 (0.95%) 4,607 48.68 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 8,280 87.68 0 0 10,500 11,500 9,500
09/09/2026 10,500 -0.2 (-1.87%) 17,418 183.6 0 0 10,700 11,700 9,700
08/09/2026 10,700 0.5 (4.9%) 24,969 265.31 0 0 10,200 11,200 9,200
07/09/2026 10,200 0 (0%) 10,975 112.05 0 0 10,200 11,200 9,200
04/09/2026 10,200 0.1 (0.99%) 14,792 148.33 0 0 10,100 11,100 9,100
03/09/2026 10,100 0 (0%) 4,600 46.05 0 0 10,100 11,100 9,100
28/08/2026 10,100 0 (0%) 4,235 42.75 0 0 10,100 11,100 9,100
27/08/2026 10,100 0 (0%) 3,400 34.34 0 0 10,100 11,100 9,100
26/08/2026 10,100 0 (0%) 5,700 57.57 0 0 10,100 11,100 9,100
25/08/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
24/08/2026 10,100 0 (0%) 4,400 44.14 0 0 10,100 11,100 9,100
21/08/2026 10,100 -0.1 (-0.98%) 600 6.03 0 0 10,200 11,200 9,200
20/08/2026 10,200 0.1 (0.99%) 183 1.87 0 0 10,100 11,100 9,100
19/08/2026 10,100 -0.1 (-0.98%) 9,900 99.23 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 402 4.07 0 0 10,200 11,200 9,200
17/08/2026 10,200 0.1 (0.99%) 336 3.41 0 0 10,100 11,100 9,100
14/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/08/2026 10,100 -0.1 (-0.98%) 1,000 10.02 0 0 10,200 11,200 9,200
12/08/2026 10,200 0 (0%) 5,366 53.7 0 0 10,200 11,200 9,200
11/08/2026 10,200 0 (0%) 3,300 33.36 0 0 10,200 11,200 9,200
10/08/2026 10,200 0.1 (0.99%) 2,200 22.23 0 0 10,100 11,100 9,100
07/08/2026 10,100 -0.1 (-0.98%) 500 5.05 0 0 10,200 11,200 9,200
06/08/2026 10,200 0.2 (2%) 100 1.02 0 0 10,000 11,000 9,000
05/08/2026 10,000 -0.1 (-0.99%) 8,700 87.06 0 0 10,100 11,100 9,100
04/08/2026 10,100 -0.1 (-0.98%) 9,100 91.03 0 0 10,200 11,200 9,200
03/08/2026 10,200 0 (0%) 150 1.53 0 0 10,200 11,200 9,200
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
30/07/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
29/07/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
28/07/2026 10,200 0 (0%) 300 3.03 0 0 10,200 11,200 9,200
27/07/2026 10,200 0 (0%) 300 3.03 0 0 10,200 11,200 9,200
24/07/2026 10,200 -0.1 (-0.97%) 4,800 47.75 0 0 10,300 11,300 9,300
23/07/2026 10,300 0.3 (3%) 4,200 42.07 0 0 10,000 11,000 9,000
22/07/2026 10,000 0 (0%) 1,767 17.88 0 0 10,000 11,000 9,000
21/07/2026 10,000 0 (0%) 2,900 29.04 0 0 10,000 11,000 9,000
20/07/2026 10,000 -0.5 (-4.76%) 12,100 121.04 0 0 10,500 11,500 9,500
17/07/2026 10,500 0.5 (5%) 119 1.25 0 0 10,000 11,000 9,000
16/07/2026 10,000 -0.4 (-3.85%) 14,608 146.3 0 0 10,400 11,400 9,400
15/07/2026 10,400 0 (0%) 434 4.51 0 0 10,400 11,400 9,400
14/07/2026 10,400 0 (0%) 2,713 28.22 0 0 10,400 11,400 9,400
13/07/2026 10,400 0.2 (1.96%) 6,400 65.46 0 0 10,200 11,200 9,200
10/07/2026 10,200 0.1 (0.99%) 2,305 23.29 0 0 10,100 11,100 9,100
09/07/2026 10,100 0 (0%) 16,058 161.13 0 0 10,100 11,100 9,100
08/07/2026 11,500 0.1 (0.88%) 2,001 22.85 0 0 11,400 12,500 10,300
07/07/2026 11,400 0.1 (0.88%) 1,000 11.42 0 0 11,300 12,400 10,200
06/07/2026 11,300 0 (0%) 8,301 93.96 0 0 11,300 12,400 10,200
03/07/2026 11,300 -0.1 (-0.88%) 10,400 118.05 0 0 11,400 12,500 10,300
02/07/2026 11,400 0 (0%) 700 7.98 0 0 11,400 12,500 10,300
01/07/2026 11,400 0 (0%) 1,000 11.41 0 0 11,400 12,500 10,300
30/06/2026 11,400 0 (0%) 8,200 91.89 0 0 11,400 12,500 10,300
29/06/2026 11,400 0.1 (0.88%) 300 3.42 0 0 11,300 12,400 10,200
26/06/2026 11,300 0 (0%) 901 10.13 0 0 11,300 12,400 10,200
25/06/2026 11,300 0 (0%) 2,200 24.67 0 0 11,300 12,400 10,200
24/06/2026 11,300 0.1 (0.89%) 3,802 42.58 0 0 11,200 12,300 10,100
23/06/2026 11,200 0 (0%) 8,000 89.74 0 0 11,200 12,300 10,100
22/06/2026 11,200 -0.1 (-0.88%) 2,100 23.68 0 0 11,300 12,400 10,200
19/06/2026 11,300 0 (0%) 200 2.28 0 0 11,300 12,400 10,200
18/06/2026 11,300 0 (0%) 4,400 49.74 0 0 11,300 12,400 10,200
17/06/2026 11,300 0 (0%) 2,500 28.22 0 0 11,300 12,400 10,200
16/06/2026 11,300 0 (0%) 25,700 290.44 0 0 11,300 12,400 10,200
15/06/2026 11,300 0 (0%) 2,800 31.42 0 0 11,300 12,400 10,200
12/06/2026 11,300 -0.1 (-0.88%) 4,300 48.65 0 0 11,400 12,500 10,300
11/06/2026 11,400 0.1 (0.88%) 2,200 24.89 12,487 141.1 11,300 12,400 10,200
10/06/2026 11,300 0 (0%) 1,900 21.41 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 2,100 23.75 0 0 11,300 12,400 10,200
08/06/2026 11,300 -0.1 (-0.88%) 12,200 137.91 0 0 11,400 12,500 10,300
05/06/2026 11,400 0 (0%) 1,600 18.26 0 0 11,400 12,500 10,300
04/06/2026 11,400 0.1 (0.88%) 800 9.09 0 0 11,300 12,400 10,200
03/06/2026 11,300 -0.2 (-1.74%) 600 6.8 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 118 1.36 0 0 11,500 12,600 10,400
01/06/2026 11,500 0 (0%) 1,200 13.7 0 0 11,500 12,600 10,400
29/05/2026 11,500 0 (0%) 1,520 17.06 0 0 11,500 12,600 10,400
28/05/2026 11,500 0.1 (0.88%) 300 3.45 0 0 11,400 12,500 10,300
27/05/2026 11,400 0 (0%) 1,604 18.18 0 0 11,400 12,500 10,300
26/05/2026 11,400 0.1 (0.88%) 10,300 116.53 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 6,200 70.06 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 1,400 15.83 0 0 11,300 12,400 10,200
21/05/2026 11,300 -0.1 (-0.88%) 15,000 169.56 0 0 11,400 12,500 10,300
20/05/2026 11,400 0.1 (0.88%) 12,200 136.98 0 0 11,300 12,400 10,200
19/05/2026 11,300 -0.1 (-0.88%) 3,400 38.43 0 0 11,400 12,500 10,300
18/05/2026 11,400 0.1 (0.88%) 10,300 116.34 0 0 11,300 12,400 10,200
15/05/2026 11,300 -0.2 (-1.74%) 36,900 417.3 0 0 11,500 12,600 10,400
14/05/2026 11,500 0 (0%) 8,101 92.48 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 6,700 76.45 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 23,216 264.82 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 2,900 33.16 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 300 3.47 0 0 11,500 12,600 10,400
07/05/2026 11,500 0 (0%) 1,600 18.42 0 0 11,500 12,600 10,400
06/05/2026 11,500 -0.1 (-0.86%) 2,300 26.46 0 0 11,600 12,700 10,500
05/05/2026 11,600 0.1 (0.87%) 400 4.65 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.1 (0.88%) 13,800 158.41 0 0 11,400 12,500 10,300

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