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 2,500 0.3 (13.64%) 200 0.47 0 0 2,200 2,500 1,900
29/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/10/2026 2,200 0 (0%) 1,100 2.42 0 0 2,200 2,500 1,900
22/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/10/2026 2,200 -0.2 (-8.33%) 400 0.88 0 0 2,400 2,700 2,100
15/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/10/2026 2,600 0.2 (8.33%) 1,300 3.14 0 0 2,400 2,700 2,100
08/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/10/2026 2,700 0.2 (8%) 765 1.83 0 0 2,500 2,800 2,200
01/10/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/09/2026 2,500 0.1 (4.17%) 1,000 2.51 0 0 2,400 2,700 2,100
24/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/09/2026 2,400 0.2 (9.09%) 100 0.24 0 0 2,200 2,500 1,900
17/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/09/2026 2,400 0 (0%) 3,200 7.02 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/09/2026 2,400 0.1 (4.35%) 100 0.24 0 0 2,300 2,600 2,000
03/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/08/2026 2,400 0 (0%) 300 0.7 0 0 2,400 2,700 2,100
27/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/08/2026 2,400 0 (0%) 600 1.43 0 0 2,400 2,700 2,100
20/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/08/2026 2,400 0.3 (14.29%) 107 0.25 0 0 2,100 2,400 1,800
13/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/08/2026 2,300 0.1 (4.55%) 1,000 2.08 0 0 2,200 2,500 1,900
06/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/07/2026 2,200 -0.3 (-12%) 100 0.22 0 0 2,500 2,800 2,200
30/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/07/2026 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
16/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/07/2026 2,500 0.3 (13.64%) 2,102 5.21 0 0 2,200 2,500 1,900
09/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/07/2026 2,400 -0.1 (-4%) 12,450 27.69 0 0 2,500 2,800 2,200
02/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.4 (-13.79%) 10,701 27.16 0 0 2,900 3,300 2,500
25/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/06/2026 3,000 -0.1 (-3.23%) 2,200 6.4 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0.4 (14.81%) 12,113 37.33 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/06/2026 2,700 -0.2 (-6.9%) 505 1.36 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/05/2026 2,900 -0.1 (-3.33%) 100 0.29 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 201 0.6 0 0 3,000 3,400 2,600
21/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 3,600 0.4 (12.5%) 12,700 37.73 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

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