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 2,300 0 (0%) 54,500 122.8 0 0 2,300 2,600 2,000
29/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/10/2026 2,200 0 (0%) 124,021 279.08 0 0 2,200 2,500 1,900
22/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/10/2026 2,200 0 (0%) 20,150 44.74 0 0 2,200 2,500 1,900
15/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/10/2026 2,100 -0.1 (-4.55%) 56,960 123.64 0 0 2,200 2,500 1,900
08/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/10/2026 2,300 0 (0%) 67,335 150.92 0 0 2,300 2,600 2,000
01/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/09/2026 2,300 0.1 (4.55%) 42,199 97.15 0 0 2,200 2,500 1,900
24/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/09/2026 2,300 -0.1 (-4.17%) 107,526 241.62 0 0 2,400 2,700 2,100
17/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/09/2026 2,400 -0.1 (-4%) 55,613 133.57 0 0 2,500 2,800 2,200
10/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 33,315 83.71 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,600 0 (0%) 44,899 113.95 0 0 2,600 2,900 2,300
27/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/08/2026 2,600 0 (0%) 26,408 69.83 0 0 2,600 2,900 2,300
20/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/08/2026 2,500 -0.2 (-7.41%) 93,131 238.16 0 0 2,700 3,100 2,300
13/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/08/2026 2,600 0 (0%) 64,283 174.96 0 0 2,600 2,900 2,300
06/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
31/07/2026 2,500 0 (0%) 91,591 233.88 0 0 2,500 2,800 2,200
30/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/07/2026 2,500 -0.1 (-3.85%) 46,700 118.19 0 0 2,600 2,900 2,300
23/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/07/2026 2,700 -0.1 (-3.57%) 30,507 80.63 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 29,943 82.8 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,900 -0.2 (-6.45%) 309,352 856.81 0 0 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/06/2026 3,000 0.2 (7.14%) 120,677 369.15 0 0 2,800 3,200 2,400
25/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/06/2026 2,700 -0.1 (-3.57%) 61,387 170.08 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,700 -0.3 (-10%) 232,444 648.97 0 0 3,000 3,400 2,600
11/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 3,000 -0.1 (-3.23%) 54,228 162.92 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/05/2026 3,000 0 (0%) 89,612 275.98 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 2,900 -0.3 (-9.38%) 204,440 611.17 0 0 3,200 3,600 2,800
21/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/05/2026 3,200 -0.2 (-5.88%) 288,332 918.63 0 0 3,400 3,900 2,900
14/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/05/2026 3,400 0.2 (6.25%) 108,171 365.62 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

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