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 3,300 -0.1 (-2.94%) 1,800 5.94 0 0 3,400 3,700 3,100
29/10/2026 3,400 0 (0%) 9,537 30.72 0 0 3,400 3,700 3,100
28/10/2026 3,400 0 (0%) 900 3.03 0 0 3,400 3,700 3,100
27/10/2026 3,400 0 (0%) 101 0.34 0 0 3,400 3,700 3,100
26/10/2026 3,400 0 (0%) 200 0.68 0 0 3,400 3,700 3,100
23/10/2026 3,400 0 (0%) 1,201 4.08 0 0 3,400 3,700 3,100
22/10/2026 3,400 -0.1 (-2.86%) 803 2.76 0 0 3,500 3,800 3,200
21/10/2026 3,500 0.2 (6.06%) 24,200 82.3 0 0 3,300 3,600 3,000
20/10/2026 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,600 3,000
19/10/2026 3,300 -0.2 (-5.71%) 28,459 92.34 0 0 3,500 3,800 3,200
16/10/2026 3,500 0 (0%) 200 0.7 0 0 3,500 3,800 3,200
15/10/2026 3,500 0 (0%) 304 1.07 0 0 3,500 3,800 3,200
14/10/2026 3,500 0 (0%) 100 0.35 0 0 3,500 3,800 3,200
13/10/2026 3,500 0 (0%) 1 0. 0 0 3,500 3,800 3,200
12/10/2026 3,500 0 (0%) 600 2.08 0 0 3,500 3,800 3,200
09/10/2026 3,500 0 (0%) 201 0.7 0 0 3,500 3,800 3,200
08/10/2026 3,500 0.1 (2.94%) 4,300 14.64 0 0 3,400 3,700 3,100
07/10/2026 3,400 0 (0%) 8,600 29.33 0 0 3,400 3,700 3,100
06/10/2026 3,400 -0.3 (-8.11%) 36,000 122.43 0 0 3,700 4,000 3,400
05/10/2026 3,700 0.2 (5.71%) 4,538 16.74 0 0 3,500 3,800 3,200
02/10/2026 3,500 -0.1 (-2.78%) 1,100 3.86 0 0 3,600 3,900 3,300
01/10/2026 3,600 -0.1 (-2.7%) 700 2.52 0 0 3,700 4,000 3,400
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/09/2026 3,700 0 (0%) 208 0.77 0 0 3,700 4,000 3,400
28/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
25/09/2026 3,700 0 (0%) 400 1.49 0 0 3,700 4,000 3,400
24/09/2026 3,700 0.1 (2.78%) 17,300 62.51 0 0 3,600 3,900 3,300
23/09/2026 3,600 0 (0%) 200 0.72 0 0 3,600 3,900 3,300
22/09/2026 3,600 -0.1 (-2.7%) 3,700 13.52 0 0 3,700 4,000 3,400
21/09/2026 3,700 -0.1 (-2.63%) 100 0.37 0 0 3,800 4,100 3,500
18/09/2026 3,800 0.1 (2.7%) 4,900 17.83 0 0 3,700 4,000 3,400
17/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
16/09/2026 3,700 0 (0%) 202 0.75 0 0 3,700 4,000 3,400
15/09/2026 3,700 -0.2 (-5.13%) 3,303 12.21 0 0 3,900 4,200 3,600
14/09/2026 3,900 0.3 (8.33%) 108 0.42 0 0 3,600 3,900 3,300
11/09/2026 3,600 -0.3 (-7.69%) 3,000 10.8 0 0 3,900 4,200 3,600
10/09/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,100 3,500
09/09/2026 3,800 -0.1 (-2.56%) 300 1.16 0 0 3,900 4,200 3,600
08/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
07/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
04/09/2026 3,900 0.1 (2.63%) 2,100 7.84 0 0 3,800 4,100 3,500
03/09/2026 3,800 -0.1 (-2.56%) 1,000 3.8 0 0 3,900 4,200 3,600
28/08/2026 3,900 -0.2 (-4.88%) 100 0.39 0 0 4,100 4,500 3,700
27/08/2026 4,100 0 (0%) 500 1.97 0 0 4,100 4,500 3,700
26/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/08/2026 4,100 0.2 (5.13%) 1,107 4.59 0 0 3,900 4,200 3,600
24/08/2026 3,900 0 (0%) 300 1.16 0 0 3,900 4,200 3,600
21/08/2026 3,900 0 (0%) 2,000 7.5 0 0 3,900 4,200 3,600
20/08/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
19/08/2026 3,900 0.1 (2.63%) 10,100 37.39 0 0 3,800 4,100 3,500
18/08/2026 3,800 0.1 (2.7%) 2,953 10.94 0 0 3,700 4,000 3,400
17/08/2026 3,700 -0.2 (-5.13%) 5,600 20.96 0 0 3,900 4,200 3,600
14/08/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,100 3,500
13/08/2026 3,800 -0.1 (-2.56%) 2,100 7.99 0 0 3,900 4,200 3,600
12/08/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,200 3,600
11/08/2026 3,900 0 (0%) 21,800 80.7 0 0 3,900 4,200 3,600
10/08/2026 3,900 0 (0%) 1,100 4.27 0 0 3,900 4,200 3,600
07/08/2026 3,900 0.2 (5.41%) 4,300 16.55 0 0 3,700 4,000 3,400
06/08/2026 3,700 -0.1 (-2.63%) 900 3.36 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 2,100 7.78 0 0 3,700 4,000 3,400
31/07/2026 3,700 0 (0%) 321 1.17 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,000 3,400
29/07/2026 3,700 0.1 (2.78%) 5,800 20.9 0 0 3,600 3,900 3,300
28/07/2026 3,600 -0.2 (-5.26%) 224 0.81 0 0 3,800 4,100 3,500
27/07/2026 3,800 0 (0%) 341 1.27 0 0 3,800 4,100 3,500
24/07/2026 3,800 0 (0%) 400 1.49 0 0 3,800 4,100 3,500
23/07/2026 3,800 0.2 (5.56%) 10,207 38. 0 0 3,600 3,900 3,300
22/07/2026 3,600 -0.1 (-2.7%) 3,794 13.98 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.1 (-2.63%) 2,511 9.22 0 0 3,800 4,100 3,500
20/07/2026 3,800 -0.3 (-7.32%) 5,401 20.17 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 206 0.83 0 0 4,100 4,500 3,700
16/07/2026 4,100 0 (0%) 283 1.14 0 0 4,100 4,500 3,700
15/07/2026 4,100 0 (0%) 545 2.17 0 0 4,100 4,500 3,700
14/07/2026 4,100 0.2 (5.13%) 4,612 18.84 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 4,100 15.59 0 0 3,900 4,200 3,600
10/07/2026 3,900 0.1 (2.63%) 2,222 8.48 0 0 3,800 4,100 3,500
09/07/2026 3,800 0.1 (2.7%) 3,819 14.23 0 0 3,700 4,000 3,400
08/07/2026 3,700 0 (0%) 13,318 49.34 0 0 3,700 4,000 3,400
07/07/2026 3,700 -0.2 (-5.13%) 5,300 20.05 0 0 3,900 4,200 3,600
06/07/2026 3,900 -0.2 (-4.88%) 11,636 45.54 0 0 4,100 4,500 3,700
03/07/2026 4,100 0.2 (5.13%) 6,330 25.33 0 0 3,900 4,200 3,600
02/07/2026 3,900 -0.2 (-4.88%) 1,700 6.79 0 0 4,100 4,500 3,700
01/07/2026 4,100 0 (0%) 39,900 156.42 0 0 4,100 4,500 3,700
30/06/2026 4,100 0 (0%) 60,476 235.47 0 0 4,100 4,500 3,700
29/06/2026 4,100 0.1 (2.5%) 1,945 7.78 0 0 4,000 4,400 3,600
26/06/2026 4,000 -0.1 (-2.44%) 1,100 4.4 0 0 4,100 4,500 3,700
25/06/2026 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,500 3,700
24/06/2026 4,100 0 (0%) 10 0.04 0 0 4,100 4,500 3,700
23/06/2026 4,100 0 (0%) 902 3.62 0 0 4,100 4,500 3,700
22/06/2026 4,100 0.1 (2.5%) 4,400 17.3 0 0 4,000 4,400 3,600
19/06/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
18/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,600 3,800
17/06/2026 4,200 0.2 (5%) 310 1.28 0 0 4,000 4,400 3,600
16/06/2026 4,000 -0.1 (-2.44%) 2,000 8 0 0 4,100 4,500 3,700
15/06/2026 4,100 0 (0%) 3,964 16.22 0 0 4,100 4,500 3,700
12/06/2026 4,100 0 (0%) 40 0.16 0 0 4,100 4,500 3,700
11/06/2026 4,100 -0.1 (-2.38%) 133 0.55 0 0 4,200 4,600 3,800
10/06/2026 4,200 0 (0%) 18 0.08 0 0 4,200 4,600 3,800
09/06/2026 4,200 0.2 (5%) 1,715 6.88 0 0 4,000 4,400 3,600
08/06/2026 4,000 0 (0%) 1,712 6.85 0 0 4,000 4,400 3,600
05/06/2026 4,000 -0.2 (-4.76%) 10,500 41.14 0 0 4,200 4,600 3,800
04/06/2026 4,200 0 (0%) 530 2.11 0 0 4,200 4,600 3,800
03/06/2026 4,200 0.1 (2.44%) 102 0.43 0 0 4,100 4,500 3,700
02/06/2026 4,100 0 (0%) 3,200 12.83 0 0 4,100 4,500 3,700
01/06/2026 4,100 0 (0%) 446 1.79 0 0 4,100 4,500 3,700
29/05/2026 4,100 0.1 (2.5%) 200 0.8 0 0 4,000 4,400 3,600
28/05/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,600 3,800
27/05/2026 4,200 0 (0%) 400 1.62 0 0 4,200 4,600 3,800
26/05/2026 4,200 0 (0%) 900 3.62 0 0 4,200 4,600 3,800
25/05/2026 4,200 0 (0%) 2,310 9.46 0 0 4,200 4,600 3,800
22/05/2026 4,200 0.1 (2.44%) 3,100 12.72 0 0 4,100 4,500 3,700
21/05/2026 4,100 -0.1 (-2.38%) 8,900 35.76 0 0 4,200 4,600 3,800
20/05/2026 4,200 0 (0%) 3,808 15.32 0 0 4,200 4,600 3,800
19/05/2026 4,200 0 (0%) 7,030 28.93 0 0 4,200 4,600 3,800
18/05/2026 4,200 -0.3 (-6.67%) 1,002 4.25 0 0 4,500 4,900 4,100
15/05/2026 4,500 0.1 (2.27%) 8,906 38.1 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.1 (2.33%) 106 0.46 0 0 4,300 4,700 3,900
12/05/2026 4,300 0.2 (4.88%) 4,627 18.96 0 0 4,100 4,500 3,700
11/05/2026 4,100 -0.2 (-4.65%) 4,733 19.58 0 0 4,300 4,700 3,900
08/05/2026 4,300 0 (0%) 674 2.85 0 0 4,300 4,700 3,900
07/05/2026 4,300 0 (0%) 8,201 34.13 0 0 4,300 4,700 3,900
06/05/2026 4,300 0 (0%) 31 0.14 0 0 4,300 4,700 3,900
05/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
04/05/2026 4,300 -0.1 (-2.27%) 12,600 52.93 0 0 4,400 4,800 4,000

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