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 10,300 0.1 (0.98%) 500 5.15 0 0 10,200 11,200 9,200
29/10/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,200 9,200
28/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/10/2026 10,200 0.1 (0.99%) 206 2.1 0 0 10,100 11,100 9,100
23/10/2026 10,100 -0.3 (-2.88%) 501 5.06 0 0 10,400 11,400 9,400
22/10/2026 10,400 0.4 (4%) 1,602 16.06 0 0 10,000 11,000 9,000
21/10/2026 10,000 0.3 (3.09%) 4,001 40.01 0 0 9,700 10,600 8,800
20/10/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
19/10/2026 9,700 0.1 (1.04%) 500 4.85 0 0 9,600 10,500 8,700
16/10/2026 9,600 -0.2 (-2.04%) 322 3.08 0 0 9,800 10,700 8,900
15/10/2026 9,800 -0.2 (-2%) 4,801 47.39 0 0 10,000 11,000 9,000
14/10/2026 10,000 0 (0%) 8,900 88 0 0 10,000 11,000 9,000
13/10/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,200 8,400
12/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
08/10/2026 9,300 -0.8 (-7.92%) 400 3.72 0 0 10,100 11,100 9,100
07/10/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,100 8,300
06/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/10/2026 9,200 0.7 (8.24%) 5,000 46 0 0 8,500 9,300 7,700
02/10/2026 8,500 -0.3 (-3.41%) 600 5.1 0 0 8,800 9,600 8,000
01/10/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
29/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
28/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/09/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 10,600 8,800
24/09/2026 9,700 -1 (-9.35%) 103 1. 0 0 10,700 11,700 9,700
23/09/2026 10,700 0.7 (7.%) 16,100 153.07 0 0 10,000 11,000 9,000
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/09/2026 10,000 0.9 (9.89%) 213 2.13 0 0 9,100 10,000 8,200
18/09/2026 9,100 0.7 (8.33%) 5,000 45.5 0 0 8,400 9,200 7,600
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
16/09/2026 8,400 -0.8 (-8.7%) 803 6.71 0 0 9,200 10,100 8,300
15/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/09/2026 9,200 0 (0%) 2,701 24.85 0 0 9,200 10,100 8,300
11/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/09/2026 9,200 -0.7 (-7.07%) 201 1.83 0 0 9,900 10,800 9,000
07/09/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 9,900 8,100
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/09/2026 9,000 -0.2 (-2.17%) 420 3.79 0 0 9,200 10,100 8,300
28/08/2026 9,200 0.2 (2.22%) 37,000 342.49 0 0 9,000 9,900 8,100
27/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/08/2026 9,000 0 (0%) 89 0.88 0 0 9,000 9,900 8,100
13/08/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
12/08/2026 9,000 -0.3 (-3.23%) 2,600 23.4 0 0 9,300 10,200 8,400
11/08/2026 9,300 0.8 (9.41%) 100 0.93 0 0 8,500 9,300 7,700
10/08/2026 8,500 0.1 (1.19%) 900 7.65 0 0 8,400 9,200 7,600
07/08/2026 8,400 0 (0%) 11 0.1 0 0 8,400 9,200 7,600
06/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/08/2026 8,400 -0.7 (-7.69%) 2,000 16.8 0 0 9,100 10,000 8,200
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/07/2026 9,100 0.8 (9.64%) 101 0.92 0 0 8,300 9,100 7,500
30/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
28/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
27/07/2026 8,300 0.1 (1.22%) 1,201 9.97 0 0 8,200 9,000 7,400
24/07/2026 8,200 -0.9 (-9.89%) 5,050 41.41 0 0 9,100 10,000 8,200
23/07/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
22/07/2026 9,100 -1 (-9.9%) 6,549 59.6 0 0 10,100 11,100 9,100
21/07/2026 10,100 0 (0%) 4 0.04 0 0 10,100 11,100 9,100
20/07/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,100 8,300
17/07/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
15/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/07/2026 9,200 -0.5 (-5.15%) 100 0.92 0 0 9,700 10,600 8,800
10/07/2026 9,700 0 (0%) 5 0.05 0 0 9,700 10,600 8,800
09/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/07/2026 9,700 0.7 (7.78%) 100 0.97 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/07/2026 9,000 0.1 (1.12%) 1,700 15.29 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/06/2026 8,900 0 (0%) 2,050 18.25 0 0 8,900 9,700 8,100
25/06/2026 8,900 -0.5 (-5.32%) 1,100 9.39 0 0 9,400 10,300 8,500
24/06/2026 9,400 0.7 (8.05%) 100 0.94 0 0 8,700 9,500 7,900
23/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
19/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.9 (-9.38%) 3,900 34.56 0 0 9,600 10,500 8,700
11/06/2026 9,600 -1 (-9.43%) 150 1.44 0 0 10,600 11,600 9,600
10/06/2026 10,600 0.7 (7.07%) 3,100 28.06 0 0 9,900 10,800 9,000
09/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/06/2026 9,900 0.9 (10%) 600 5.94 0 0 9,000 9,900 8,100
05/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
04/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
03/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 4,000 36 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 8,800 76.93 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
28/05/2026 9,000 0 (0%) 4,100 36.9 0 0 9,000 9,900 8,100
27/05/2026 9,000 0.7 (8.43%) 5,900 53.09 0 0 8,300 9,100 7,500
26/05/2026 8,300 -0.2 (-2.35%) 200 1.66 0 0 8,500 9,300 7,700
25/05/2026 8,500 -0.5 (-5.56%) 4,600 39.1 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 601 4.96 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/05/2026 9,000 -0.3 (-3.23%) 2,100 18.4 0 0 9,300 10,200 8,400
14/05/2026 9,300 0.3 (3.33%) 1,700 14.01 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/05/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
07/05/2026 9,000 0 (0%) 2,621 23.59 0 0 9,000 9,900 8,100
06/05/2026 10,000 0 (0%) 2,000 20.05 0 0 10,000 11,000 9,000
05/05/2026 10,000 -0.5 (-4.76%) 8,325 83.26 0 0 10,500 11,500 9,500
04/05/2026 10,500 0.5 (5%) 129 1.34 0 0 10,000 11,000 9,000

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