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 4,080 0 (0%) 700 2.8 0 0 4,080 4,360 3,800
29/10/2026 4,080 0 (0%) 0 0 0 0 4,080 4,360 3,800
28/10/2026 4,080 -0.12 (-2.86%) 200 0.82 0 0 4,200 4,490 3,910
27/10/2026 4,200 0.11 (2.69%) 100 0.42 0 0 4,090 4,370 3,810
26/10/2026 4,090 0.09 (2.25%) 1,100 4.5 0 0 4,000 4,280 3,720
23/10/2026 4,000 -0.17 (-4.08%) 300 1.2 0 0 4,170 4,460 3,880
22/10/2026 4,170 0 (0%) 0 0 0 0 4,170 4,460 3,880
21/10/2026 4,170 -0.01 (-0.24%) 1,600 6.69 0 0 4,180 4,470 3,890
20/10/2026 4,180 0 (0%) 1,000 4.18 0 0 4,180 4,470 3,890
19/10/2026 4,180 0.08 (1.95%) 1,900 7.85 0 0 4,100 4,380 3,820
16/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,380 3,820
15/10/2026 4,100 -0.08 (-1.91%) 200 0.82 0 0 4,180 4,470 3,890
14/10/2026 4,180 0 (0%) 800 3.34 0 0 4,180 4,470 3,890
13/10/2026 4,180 -0.11 (-2.56%) 1,500 6.29 0 0 4,290 4,590 3,990
12/10/2026 4,290 0.04 (0.94%) 600 2.55 0 0 4,250 4,540 3,960
09/10/2026 4,250 -0.04 (-0.93%) 500 2.13 0 0 4,290 4,590 3,990
08/10/2026 4,290 0.14 (3.37%) 200 0.86 0 0 4,150 4,440 3,860
07/10/2026 4,150 0.05 (1.22%) 1,300 5.38 0 0 4,100 4,380 3,820
06/10/2026 4,100 -0.2 (-4.65%) 700 2.98 0 0 4,300 4,600 4,000
05/10/2026 4,300 -0.05 (-1.15%) 1,400 5.87 0 0 4,350 4,650 4,050
02/10/2026 4,350 0 (0%) 0 0 0 0 4,350 4,650 4,050
01/10/2026 4,350 0 (0%) 0 0 0 0 4,350 4,650 4,050
30/09/2026 4,350 0.16 (3.82%) 2,100 9.23 0 0 4,190 4,480 3,900
29/09/2026 4,190 0 (0%) 1,000 4.19 0 0 4,190 4,480 3,900
28/09/2026 4,190 -0.01 (-0.24%) 5,600 22.51 0 0 4,200 4,490 3,910
25/09/2026 4,200 -0.2 (-4.55%) 4,400 18.49 0 0 4,400 4,700 4,100
24/09/2026 4,400 -0.13 (-2.87%) 1,100 4.78 0 0 4,530 4,840 4,220
23/09/2026 4,530 0.28 (6.59%) 1,400 6.05 0 0 4,250 4,540 3,960
22/09/2026 4,250 0 (0%) 300 1.28 0 0 4,250 4,540 3,960
21/09/2026 4,250 -0.03 (-0.7%) 1,200 5.09 0 0 4,280 4,570 3,990
18/09/2026 4,280 -0.02 (-0.47%) 1,100 4.66 0 0 4,300 4,600 4,000
17/09/2026 4,300 0.12 (2.87%) 400 1.75 0 0 4,180 4,470 3,890
16/09/2026 4,180 -0.27 (-6.07%) 8,800 36.83 0 0 4,450 4,760 4,140
15/09/2026 4,450 -0.04 (-0.89%) 600 2.62 0 0 4,490 4,800 4,180
14/09/2026 4,490 -0.06 (-1.32%) 200 0.88 0 0 4,550 4,860 4,240
11/09/2026 4,550 0.02 (0.44%) 1,200 5.46 0 0 4,530 4,840 4,220
10/09/2026 4,530 0 (0%) 0 0 0 0 4,530 4,840 4,220
09/09/2026 4,530 0 (0%) 0 0 0 0 4,530 4,840 4,220
08/09/2026 4,530 0.23 (5.35%) 300 1.33 0 0 4,300 4,600 4,000
07/09/2026 4,300 -0.07 (-1.6%) 500 2.2 0 0 4,370 4,670 4,070
04/09/2026 4,370 0.06 (1.39%) 2,500 10.82 0 0 4,310 4,610 4,010
03/09/2026 4,310 -0.21 (-4.65%) 900 3.97 0 0 4,520 4,830 4,210
28/08/2026 4,520 -0.01 (-0.22%) 100 0.45 0 0 4,530 4,840 4,220
27/08/2026 4,530 -0.01 (-0.22%) 100 0.45 0 0 4,540 4,850 4,230
26/08/2026 4,540 -0.06 (-1.3%) 200 0.91 0 0 4,600 4,920 4,280
25/08/2026 4,600 0.09 (2.%) 2,500 11.01 0 0 4,510 4,820 4,200
24/08/2026 4,510 -0.09 (-1.96%) 600 2.69 0 0 4,600 4,920 4,280
21/08/2026 4,600 0 (0%) 0 0 0 0 4,600 4,920 4,280
20/08/2026 4,600 0.06 (1.32%) 1,100 4.72 0 0 4,540 4,850 4,230
19/08/2026 4,540 0.14 (3.18%) 1,600 6.97 0 0 4,400 4,700 4,100
18/08/2026 4,400 -0.19 (-4.14%) 2,900 12.64 0 0 4,590 4,910 4,270
17/08/2026 4,590 0 (0%) 0 0 0 0 4,590 4,910 4,270
14/08/2026 4,590 0.18 (4.08%) 4,200 18.25 0 0 4,410 4,710 4,110
13/08/2026 4,410 -0.29 (-6.17%) 14,800 66.38 0 0 4,700 5,020 4,380
12/08/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,020 4,380
11/08/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,020 4,380
10/08/2026 4,700 0 (0%) 800 3.65 0 0 4,700 5,020 4,380
07/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,020 4,380
06/08/2026 4,700 -0.09 (-1.88%) 6,900 31.43 0 0 4,790 5,120 4,460
05/08/2026 4,790 0.29 (6.44%) 7,600 34.95 0 0 4,500 4,810 4,190
04/08/2026 4,500 0 (0%) 14,000 62.29 0 0 4,500 4,810 4,190
03/08/2026 4,500 0 (0%) 7,500 33.75 0 0 4,500 4,810 4,190
31/07/2026 4,500 -0.1 (-2.17%) 10,100 45.97 0 0 4,600 4,920 4,280
30/07/2026 4,600 -0.1 (-2.13%) 4,200 19.12 0 0 4,700 5,020 4,380
29/07/2026 4,700 0.25 (5.62%) 2,000 9.16 0 0 4,450 4,760 4,140
28/07/2026 4,450 -0.25 (-5.32%) 11,100 49.46 0 0 4,700 5,020 4,380
27/07/2026 4,700 0.05 (1.08%) 1,100 5.09 0 0 4,650 4,970 4,330
24/07/2026 4,650 0.07 (1.53%) 1,400 6.48 0 0 4,580 4,900 4,260
23/07/2026 4,580 -0.31 (-6.34%) 100 0.46 0 0 4,890 5,230 4,550
22/07/2026 4,890 0.27 (5.84%) 3,900 17.97 0 0 4,620 4,940 4,300
21/07/2026 4,620 -0.34 (-6.85%) 12,500 57.79 0 0 4,960 5,300 4,620
20/07/2026 4,960 0.31 (6.67%) 100 0.5 0 0 4,650 4,970 4,330
17/07/2026 4,650 0 (0%) 1,100 5.15 0 0 4,650 4,970 4,330
16/07/2026 4,650 0 (0%) 0 0 0 0 4,650 4,970 4,330
15/07/2026 4,650 -0.33 (-6.63%) 1,600 7.58 0 0 4,980 5,320 4,640
14/07/2026 4,980 -0.02 (-0.4%) 12,600 58.69 0 0 5,000 5,350 4,650
13/07/2026 5,000 0.3 (6.38%) 1,800 8.41 0 0 4,700 5,020 4,380
10/07/2026 4,700 -0.1 (-2.08%) 700 3.28 0 0 4,800 5,130 4,470
09/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,130 4,470
08/07/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,240 4,560
07/07/2026 4,900 0.25 (5.38%) 100 0.49 0 0 4,650 4,970 4,330
06/07/2026 4,650 -0.15 (-3.13%) 400 1.86 0 0 4,800 5,130 4,470
03/07/2026 4,800 -0.09 (-1.84%) 1,000 4.75 0 0 4,890 5,230 4,550
02/07/2026 4,890 0.24 (5.16%) 1,800 8.6 0 0 4,650 4,970 4,330
01/07/2026 4,650 -0.32 (-6.44%) 600 2.92 0 0 4,970 5,310 4,630
30/06/2026 4,970 0.31 (6.65%) 400 1.99 0 0 4,660 4,980 4,340
29/06/2026 4,660 0 (0%) 100 0.47 0 0 4,660 4,980 4,340
26/06/2026 4,660 0 (0%) 2,600 12.12 0 0 4,660 4,980 4,340
25/06/2026 4,660 -0.18 (-3.72%) 800 3.72 0 0 4,840 5,170 4,510
24/06/2026 4,840 -0.12 (-2.42%) 1,200 5.63 0 0 4,960 5,300 4,620
23/06/2026 4,960 0.09 (1.85%) 400 1.99 0 0 4,870 5,210 4,530
22/06/2026 4,870 0 (0%) 2,100 9.93 0 0 4,870 5,210 4,530
19/06/2026 4,870 0 (0%) 0 0 0 0 4,870 5,210 4,530
18/06/2026 4,870 -0.02 (-0.41%) 200 0.97 0 0 4,890 5,230 4,550
17/06/2026 4,890 -0.01 (-0.2%) 16,200 76.65 0 0 4,900 5,240 4,560
16/06/2026 4,900 -0.02 (-0.41%) 600 2.85 0 0 4,920 5,260 4,580
15/06/2026 4,920 0.01 (0.2%) 1,300 6.4 0 0 4,910 5,250 4,570
12/06/2026 4,910 -0.01 (-0.2%) 1,900 8.79 0 0 4,920 5,260 4,580
11/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
10/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
09/06/2026 4,920 0.31 (6.72%) 100 0.49 0 0 4,610 4,930 4,290
08/06/2026 4,610 -0.29 (-5.92%) 1,100 5.08 0 0 4,900 5,240 4,560
05/06/2026 4,900 0.1 (2.08%) 400 1.9 0 0 4,800 5,130 4,470
04/06/2026 4,800 0 (0%) 4,200 20.16 0 0 4,800 5,130 4,470
03/06/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
02/06/2026 4,800 0 (0%) 700 3.36 0 0 4,800 5,130 4,470
01/06/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,130 4,470
29/05/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,130 4,470
28/05/2026 4,800 0 (0%) 300 1.45 0 0 4,800 5,130 4,470
27/05/2026 4,800 -0.05 (-1.03%) 1,400 6.72 0 0 4,850 5,180 4,520
26/05/2026 4,850 0.02 (0.41%) 500 2.33 0 0 4,830 5,160 4,500
25/05/2026 4,830 0.08 (1.68%) 800 3.77 0 0 4,750 5,080 4,420
22/05/2026 4,750 -0.05 (-1.04%) 2,600 12.32 0 0 4,800 5,130 4,470
21/05/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
20/05/2026 4,800 0 (0%) 13,100 59.74 0 0 4,800 5,130 4,470
19/05/2026 4,800 -0.09 (-1.84%) 200 0.97 0 0 4,890 5,230 4,550
18/05/2026 4,890 0.06 (1.24%) 1,300 6.37 0 0 4,830 5,160 4,500
15/05/2026 4,830 0 (0%) 300 1.45 0 0 4,830 5,160 4,500
14/05/2026 4,830 -0.02 (-0.41%) 4,800 22.62 0 0 4,850 5,180 4,520
13/05/2026 4,850 0 (0%) 0 0 0 0 4,850 5,180 4,520
12/05/2026 4,850 -0.05 (-1.02%) 1,000 4.8 0 0 4,900 5,240 4,560
11/05/2026 4,900 0.15 (3.16%) 2,200 10.44 0 0 4,750 5,080 4,420
08/05/2026 4,750 -0.05 (-1.04%) 5,700 27.15 0 0 4,800 5,130 4,470
07/05/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,130 4,470
06/05/2026 4,800 -0.1 (-2.04%) 1,500 7.2 0 0 4,900 5,240 4,560
05/05/2026 4,900 0 (0%) 1,400 6.86 0 0 4,900 5,240 4,560
04/05/2026 4,900 -0.08 (-1.61%) 3,000 14.62 0 0 4,980 5,320 4,640

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