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
04/11/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/11/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/11/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/10/2026 3,300 0.1 (3.13%) 207 0.67 0 0 3,200 3,600 2,800
29/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/10/2026 3,300 -0.4 (-10.81%) 22,699 73.1 0 0 3,700 4,200 3,200
22/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/10/2026 3,400 -0.4 (-10.53%) 7,703 28.13 0 0 3,800 4,300 3,300
15/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/10/2026 3,800 0 (0%) 1,300 5 0 0 3,800 4,300 3,300
08/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/09/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
24/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
23/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/09/2026 3,700 0.3 (8.82%) 200 0.76 0 0 3,400 3,900 2,900
17/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,400 0 (0%) 29,779 101.29 0 0 3,400 3,900 2,900
10/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/09/2026 3,400 0 (0%) 2,700 9.18 0 0 3,400 3,900 2,900
03/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/08/2026 3,400 0 (0%) 5,500 18.72 0 0 3,400 3,900 2,900
27/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/08/2026 3,400 0 (0%) 5,246 17.79 0 0 3,400 3,900 2,900
20/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/08/2026 3,400 -0.3 (-8.11%) 10,340 34.92 0 0 3,700 4,200 3,200
13/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/08/2026 3,700 0.2 (5.71%) 54,419 200.58 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/07/2026 3,300 -0.4 (-10.81%) 6,900 24.22 0 0 3,700 4,200 3,200
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/07/2026 3,700 0.1 (2.78%) 104 0.39 0 0 3,600 4,100 3,100
23/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0 (0%) 11,221 40.4 0 0 3,600 4,100 3,100
16/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/07/2026 3,600 0 (0%) 29,217 105.18 0 0 3,600 4,100 3,100
09/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/07/2026 3,600 0 (0%) 12,708 45.76 0 0 3,600 4,100 3,100
02/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
30/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/06/2026 3,600 0 (0%) 6,026 21.56 0 0 3,600 4,100 3,100
25/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/06/2026 3,600 0 (0%) 5,504 19.81 0 0 3,600 4,100 3,100
18/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/06/2026 3,700 0.3 (8.82%) 24,009 86.97 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0.1 (3.03%) 1,100 3.75 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/05/2026 3,500 0.2 (6.06%) 4,300 14.39 0 0 3,300 3,700 2,900
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 0.1 (3.13%) 8,600 28.33 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 3,100 -0.4 (-11.43%) 18,500 59.65 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/05/2026 3,500 -0.2 (-5.41%) 5,000 17.5 0 0 3,700 4,200 3,200
07/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200

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