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 8,300 -0.8 (-8.79%) 4,000 33.5 0 0 9,100 10,400 7,800
29/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/10/2026 9,100 0.7 (8.33%) 100 0.91 0 0 8,400 9,600 7,200
15/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2026 8,400 -0.9 (-9.68%) 701 5.89 0 0 9,300 10,600 8,000
08/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2026 9,500 0.2 (2.15%) 45,001 418.63 0 0 9,300 10,600 8,000
01/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/09/2026 8,400 -0.9 (-9.68%) 30,600 284.06 0 0 9,300 10,600 8,000
24/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/09/2026 9,400 0.2 (2.17%) 18,301 169.78 0 0 9,200 10,500 7,900
17/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/09/2026 9,200 1.1 (13.58%) 100 0.92 0 0 8,100 9,300 6,900
10/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/09/2026 8,100 0.1 (1.25%) 19,400 156.2 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 40,400 323.2 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 -0.2 (-2.44%) 66,000 529.6 0 0 8,200 9,400 7,000
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/08/2026 8,200 -1.4 (-14.58%) 1,000 8.2 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/07/2026 10,000 1.1 (12.36%) 207 1.99 0 0 8,900 10,200 7,600
16/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0.4 (4.71%) 100 0.89 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/07/2026 8,500 -1.4 (-14.14%) 28,010 239.28 0 0 9,900 11,300 8,500
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/06/2026 9,900 -0.7 (-6.6%) 28,100 278.47 50,000 530 10,600 12,100 9,100
25/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
19/06/2026 10,000 -0.7 (-6.54%) 5,881 62.18 0 0 10,700 12,300 9,100
18/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/06/2026 10,700 -1.8 (-14.4%) 100 1.07 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/05/2026 12,500 0.6 (5.04%) 1,200 15 0 0 11,900 13,600 10,200
28/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200

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