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
03/11/2026 3,500 -0.1 (-2.78%) 0 0 0 0 3,600 4,100 3,100
02/11/2026 3,500 -0.1 (-2.78%) 400 1.42 0 0 3,600 4,100 3,100
30/10/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/10/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/10/2026 3,600 0.1 (2.86%) 300 1.08 0 0 3,500 4,000 3,000
27/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/10/2026 3,500 0.2 (6.06%) 500 1.75 0 0 3,300 3,700 2,900
22/10/2026 3,500 0 (0%) 311 1.03 0 0 3,500 4,000 3,000
21/10/2026 3,500 -0.3 (-7.89%) 1,105 3.91 0 0 3,800 4,300 3,300
20/10/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
19/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
16/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
15/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
14/10/2026 3,900 0 (0%) 300 1.17 0 0 3,900 4,400 3,400
13/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
12/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/10/2026 3,900 0.2 (5.41%) 300 1.17 0 0 3,700 4,200 3,200
06/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/09/2026 3,700 0 (0%) 50 0.21 0 0 3,700 4,200 3,200
25/09/2026 3,700 0 (0%) 6 0.02 0 0 3,700 4,200 3,200
24/09/2026 3,700 -0.1 (-2.63%) 900 3.33 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%) 506 1.93 0 0 3,800 4,300 3,300
21/09/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
18/09/2026 3,800 0 (0%) 810 3.08 0 0 3,800 4,300 3,300
17/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/09/2026 3,800 0.3 (8.57%) 800 3.04 0 0 3,500 4,000 3,000
15/09/2026 3,600 -0.5 (-12.2%) 1,900 6.74 0 0 4,100 4,700 3,500
14/09/2026 4,100 -0.2 (-4.65%) 2,100 8.61 0 0 4,300 4,900 3,700
11/09/2026 4,100 -0.3 (-6.82%) 2,400 10.2 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/09/2026 4,400 0 (0%) 1,100 4.84 0 0 4,400 5,000 3,800
08/09/2026 4,400 0 (0%) 500 2.2 0 0 4,400 5,000 3,800
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/09/2026 4,400 0 (0%) 18 0.08 0 0 4,400 5,000 3,800
03/09/2026 4,400 0 (0%) 4 0.02 0 0 4,400 5,000 3,800
28/08/2026 4,400 0 (0%) 44 0.19 0 0 4,400 5,000 3,800
27/08/2026 4,400 0 (0%) 11 0.05 0 0 4,400 5,000 3,800
26/08/2026 4,300 -0.1 (-2.27%) 1,100 4.81 0 0 4,400 5,000 3,800
25/08/2026 4,400 -0.1 (-2.22%) 300 1.32 0 0 4,500 5,100 3,900
24/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/08/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
20/08/2026 4,000 0.5 (14.29%) 401 1.6 0 0 3,500 4,000 3,000
19/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/08/2026 3,500 0 (0%) 20 0.07 0 0 3,500 4,000 3,000
17/08/2026 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/08/2026 3,100 -0.3 (-8.82%) 2,400 7.45 0 0 3,400 3,900 2,900
10/08/2026 3,400 -0.1 (-2.86%) 4,700 16.03 0 0 3,500 4,000 3,000
07/08/2026 3,900 -0.1 (-2.5%) 900 3.19 0 0 4,000 4,600 3,400
06/08/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
05/08/2026 4,000 0 (0%) 60 0.24 0 0 4,000 4,600 3,400
04/08/2026 3,900 -0.6 (-13.33%) 4,700 18.58 0 0 4,500 5,100 3,900
03/08/2026 4,500 0.5 (12.5%) 1,224 5.51 0 0 4,000 4,600 3,400
31/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/07/2026 4,000 -0.5 (-11.11%) 1,610 6.43 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/07/2026 4,500 0 (0%) 30 0.13 0 0 4,500 5,100 3,900
20/07/2026 4,600 0.1 (2.22%) 1,120 5.07 0 0 4,500 5,100 3,900
17/07/2026 4,400 -0.6 (-12%) 500 2.26 0 0 5,000 5,700 4,300
16/07/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,700 4,300
15/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 -0.1 (-1.96%) 300 1.51 0 0 5,100 5,800 4,400
08/07/2026 4,700 -0.8 (-14.55%) 1,522 7.82 0 0 5,500 6,300 4,700
07/07/2026 5,500 0 (0%) 50 0.28 0 0 5,500 6,300 4,700
06/07/2026 5,500 0.1 (1.85%) 1,000 5.5 0 0 5,400 6,200 4,600
03/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 19 0.1 0 0 5,400 6,200 4,600
01/07/2026 5,400 0.1 (1.89%) 200 1.08 0 0 5,300 6,000 4,600
30/06/2026 5,200 -0.3 (-5.45%) 800 4.24 0 0 5,500 6,300 4,700
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/06/2026 5,500 -0.1 (-1.79%) 338 1.85 0 0 5,600 6,400 4,800
25/06/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
24/06/2026 5,600 0.4 (7.69%) 133 0.71 0 0 5,200 5,900 4,500
23/06/2026 5,200 0 (0%) 234 1.14 0 0 5,200 5,900 4,500
22/06/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,900 4,500
19/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/06/2026 5,100 -0.1 (-1.92%) 800 4.15 0 0 5,200 5,900 4,500
17/06/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
16/06/2026 5,100 0 (0%) 706 3.6 0 0 5,100 5,800 4,400
15/06/2026 5,200 -0.8 (-13.33%) 5,626 28.85 0 0 6,000 6,900 5,100
12/06/2026 6,000 0.2 (3.45%) 767 4.6 0 0 5,800 6,600 5,000
11/06/2026 5,800 0.4 (7.41%) 2,009 11.63 0 0 5,400 6,200 4,600
10/06/2026 5,400 0 (0%) 1,240 6.71 0 0 5,400 6,200 4,600
09/06/2026 5,400 -0.7 (-11.48%) 100 0.54 0 0 6,100 7,000 5,200
08/06/2026 6,100 0.3 (5.17%) 1,005 6.12 0 0 5,800 6,600 5,000
05/06/2026 5,800 0 (0%) 35 0.21 0 0 5,800 6,600 5,000
04/06/2026 5,800 -0.1 (-1.69%) 2,001 11.61 0 0 5,900 6,700 5,100
03/06/2026 5,900 0.1 (1.72%) 200 1.18 0 0 5,800 6,600 5,000
02/06/2026 6,300 0.6 (10.53%) 6,500 37.94 0 0 5,700 6,500 4,900
01/06/2026 5,700 0 (0%) 4,800 27.32 0 0 5,700 6,500 4,900
29/05/2026 5,600 -0.2 (-3.45%) 3,000 17.08 0 0 5,800 6,600 5,000
28/05/2026 5,700 -0.2 (-3.39%) 1,700 9.81 0 0 5,900 6,700 5,100
27/05/2026 6,000 0.2 (3.45%) 2,600 15.26 0 0 5,800 6,600 5,000
26/05/2026 5,800 -0.7 (-10.77%) 9,701 56.57 0 0 6,500 7,400 5,600
25/05/2026 6,400 -1.1 (-14.67%) 5,300 34.22 0 0 7,500 8,600 6,400
22/05/2026 7,500 0.9 (13.64%) 10,730 80.48 0 0 6,600 7,500 5,700
21/05/2026 6,600 0.8 (13.79%) 9,927 65.52 0 0 5,800 6,600 5,000
20/05/2026 5,900 0.7 (13.46%) 10,821 63.14 0 0 5,200 5,900 4,500
19/05/2026 6,000 0.2 (3.45%) 6,534 33.91 0 0 5,800 6,600 5,000
18/05/2026 5,900 -0.7 (-10.61%) 14,501 84.74 0 0 6,600 7,500 5,700
15/05/2026 6,500 -1 (-13.33%) 3,409 22.44 0 0 7,500 8,600 6,400
14/05/2026 7,700 -1 (-11.49%) 15,009 111.87 0 0 8,700 10,000 7,400
13/05/2026 8,700 1.1 (14.47%) 24,000 208.8 0 0 7,600 8,700 6,500
12/05/2026 8,500 -0.3 (-3.41%) 18,871 143.68 0 0 8,800 10,100 7,500
11/05/2026 8,800 -1.5 (-14.56%) 3,800 33.44 0 0 10,300 11,800 8,800
08/05/2026 10,300 -1.8 (-14.88%) 4,640 47.83 0 0 12,100 13,900 10,300
07/05/2026 12,100 -2.1 (-14.79%) 4,000 48.4 0 0 14,200 16,300 12,100
06/05/2026 13,600 -2.4 (-15%) 8,860 126.18 0 0 16,000 18,400 13,600
05/05/2026 16,100 2.1 (15%) 11,300 180.34 0 0 14,000 16,100 11,900
04/05/2026 14,000 4 (40%) 58,100 813.4 0 0 10,000 14,000 6,000

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