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 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
29/10/2026 6,800 0.3 (4.62%) 1,000 6.8 0 0 6,500 7,100 5,900
28/10/2026 6,500 -0.5 (-7.14%) 100 0.65 0 0 7,000 7,700 6,300
27/10/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
26/10/2026 7,000 0 (0%) 37 0.26 0 0 7,000 7,700 6,300
23/10/2026 7,000 0.1 (1.45%) 1,100 7.7 0 0 6,900 7,500 6,300
22/10/2026 6,900 0.6 (9.52%) 600 4.02 0 0 6,300 6,900 5,700
21/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
20/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
19/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
16/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
15/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/10/2026 6,300 -0.2 (-3.08%) 500 3.17 0 0 6,500 7,100 5,900
13/10/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,100 5,900
12/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
08/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
07/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/10/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,100 5,900
05/10/2026 6,500 -0.5 (-7.14%) 700 4.55 0 0 7,000 7,700 6,300
02/10/2026 7,000 0.5 (7.69%) 300 2.1 0 0 6,500 7,100 5,900
01/10/2026 6,500 0 (0%) 24,100 147.41 0 0 6,500 7,100 5,900
30/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
28/09/2026 6,500 -0.7 (-9.72%) 101 0.66 0 0 7,200 7,900 6,500
25/09/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
24/09/2026 7,200 0.6 (9.09%) 100 0.72 0 0 6,600 7,200 6,000
23/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
22/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
21/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
18/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
17/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
16/09/2026 6,600 -0.4 (-5.71%) 100 0.66 0 0 7,000 7,700 6,300
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/09/2026 7,000 0.6 (9.38%) 400 2.74 0 0 6,400 7,000 5,800
10/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
08/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
04/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
03/09/2026 6,400 0 (0%) 13,000 83.2 0 0 6,400 7,000 5,800
28/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/08/2026 6,400 -0.6 (-8.57%) 3,600 22.92 0 0 7,000 7,700 6,300
24/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/08/2026 7,000 0.4 (6.06%) 13,000 90.4 0 0 6,600 7,200 6,000
20/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
19/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
18/08/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 7,000 5,800
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.6 (-8.57%) 1,100 7.54 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 15 0.11 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 2,600 17.88 0 0 7,000 7,700 6,300
04/08/2026 7,000 0.5 (7.69%) 1,210 8.36 0 0 6,500 7,100 5,900
03/08/2026 6,500 -0.7 (-9.72%) 2,450 15.93 0 0 7,200 7,900 6,500
31/07/2026 7,200 -0.1 (-1.37%) 3,000 21.6 0 0 7,300 8,000 6,600
30/07/2026 7,300 0.1 (1.39%) 2,014 14.71 0 0 7,200 7,900 6,500
29/07/2026 7,200 0 (0%) 100 0.72 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.3 (-4%) 6,009 42.46 0 0 7,500 8,200 6,800
27/07/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 7,700 6,300
24/07/2026 7,000 0 (0%) 6,001 42.11 0 0 7,000 7,700 6,300
23/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/07/2026 7,000 -0.4 (-5.41%) 2,600 18.32 0 0 7,400 8,100 6,700
20/07/2026 7,400 -0.3 (-3.9%) 2,000 14.8 0 0 7,700 8,400 7,000
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
16/07/2026 7,700 0 (0%) 8 0.06 0 0 7,700 8,400 7,000
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
03/07/2026 7,700 0 (0%) 20 0.15 0 0 7,700 8,400 7,000
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/07/2026 7,700 0.6 (8.45%) 110 0.84 0 0 7,100 7,800 6,400
30/06/2026 7,100 -0.7 (-8.97%) 265 1.88 0 0 7,800 8,500 7,100
29/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/06/2026 7,800 0 (0%) 1,011 7.89 0 0 7,800 8,500 7,100
23/06/2026 7,800 0 (0%) 2 0.02 13,560 96.28 7,800 8,500 7,100
22/06/2026 7,800 0 (0%) 1,000 7.8 0 0 7,800 8,500 7,100
19/06/2026 7,800 0 (0%) 3,001 23.41 0 0 7,800 8,500 7,100
18/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
17/06/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,000 7.8 0 0 7,800 8,500 7,100
10/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
08/06/2026 7,800 0 (0%) 2 0.02 0 0 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
01/06/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
29/05/2026 7,800 0 (0%) 33 0.27 0 0 7,800 8,500 7,100
28/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/05/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
22/05/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
21/05/2026 7,800 0 (0%) 820 6.39 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 6,200 48.36 0 0 7,800 8,500 7,100
19/05/2026 7,800 0.1 (1.3%) 521 4.06 0 0 7,700 8,400 7,000
18/05/2026 8,100 0.1 (1.25%) 1,154 9.44 0 0 8,000 8,800 7,200
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
13/05/2026 8,000 0 (0%) 10 0.07 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 301 2.41 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 6 0.05 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 320 2.46 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 2,002 15.81 0 0 7,900 8,600 7,200
04/05/2026 7,900 0.1 (1.28%) 1,000 7.9 0 0 7,800 8,500 7,100

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