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 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/10/2026 10,700 0 (0%) 6 0.06 0 0 10,700 11,700 9,700
28/10/2026 10,700 -1.1 (-9.32%) 100 1.07 0 0 11,800 12,900 10,700
27/10/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/10/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/10/2026 11,800 0.9 (8.26%) 100 1.18 0 0 10,900 11,900 9,900
22/10/2026 10,900 0 (0%) 27 0.27 0 0 10,900 11,900 9,900
21/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
19/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2026 10,900 -1 (-8.4%) 200 2.24 0 0 11,900 13,000 10,800
14/10/2026 11,900 0.9 (8.18%) 200 2.38 0 0 11,000 12,100 9,900
13/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/10/2026 11,000 0.2 (1.85%) 39,000 429 0 0 10,800 11,800 9,800
02/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
01/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/09/2026 10,800 -1.2 (-10%) 3,000 32.4 0 0 12,000 13,200 10,800
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/09/2026 12,000 0 (0%) 20,000 240 0 0 12,000 13,200 10,800
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/09/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 2,613 30.81 0 0 12,000 13,200 10,800
27/08/2026 12,000 0.5 (4.35%) 2,613 30.81 0 0 11,500 12,600 10,400
26/08/2026 11,500 -0.1 (-0.86%) 70,800 813.38 0 0 11,600 12,700 10,500
25/08/2026 11,600 0 (0%) 200 2.32 0 0 11,600 12,700 10,500
24/08/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
21/08/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
20/08/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/08/2026 11,600 -0.5 (-4.13%) 29,000 336.4 0 0 12,100 13,300 10,900
18/08/2026 12,100 0.8 (7.08%) 3,502 42.37 0 0 11,300 12,400 10,200
17/08/2026 11,300 0 (0%) 9 0.1 0 0 11,300 12,400 10,200
14/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/08/2026 11,300 0.5 (4.63%) 9,701 104.22 0 0 10,800 11,800 9,800
12/08/2026 10,800 0.8 (8%) 800 8.64 0 0 10,000 11,000 9,000
11/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/08/2026 10,000 0.8 (8.7%) 10,000 100 0 0 9,200 10,100 8,300
07/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/08/2026 9,200 0.8 (9.52%) 100 0.92 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 (0%) 0 0 0 0 8,400 9,200 7,600
03/08/2026 8,400 0.6 (7.69%) 24,600 206.64 0 0 7,800 8,500 7,100
31/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
30/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
29/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
22/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
21/07/2026 7,800 -0.8 (-9.3%) 400 3.12 0 0 8,600 9,400 7,800
20/07/2026 8,600 -0.9 (-9.47%) 300 2.58 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 20 0.18 0 0 9,500 10,400 8,600
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/07/2026 9,500 0 (0%) 40 0.35 0 0 9,500 10,400 8,600
13/07/2026 9,500 0.6 (6.74%) 17,700 168.49 0 0 8,900 9,700 8,100
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
09/07/2026 8,900 -0.6 (-6.32%) 21,964 195.46 0 0 9,500 10,400 8,600
08/07/2026 9,500 -0.5 (-5%) 2,500 24.25 0 0 10,000 11,000 9,000
07/07/2026 10,000 0 (0%) 6,200 62.1 0 0 10,000 11,000 9,000
06/07/2026 10,000 -0.4 (-3.85%) 4,000 40 0 0 10,400 11,400 9,400
03/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
01/07/2026 10,400 -1.1 (-9.57%) 128 1.33 0 0 11,500 12,600 10,400
30/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
26/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
25/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/06/2026 11,500 0 (0%) 471 5.42 0 0 11,500 12,600 10,400
23/06/2026 11,500 0.5 (4.55%) 20,010 222.22 0 0 11,000 12,100 9,900
22/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/06/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/06/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,500 9,500
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/06/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/06/2026 10,500 -0.3 (-2.78%) 614 6.46 0 0 10,800 11,800 9,800
01/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
29/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/05/2026 10,800 -1.2 (-10%) 1,100 11.88 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 5 0.07 0 0 12,000 13,200 10,800
21/05/2026 12,000 -1 (-7.69%) 4,100 49.5 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
18/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
14/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 2 0.02 0 0 13,000 14,300 11,700
06/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/05/2026 13,000 -1 (-7.14%) 1,503 19.54 0 0 14,000 15,400 12,600
04/05/2026 14,000 -0.3 (-2.1%) 3,000 42 0 0 14,300 15,700 12,900

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