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 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
29/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
28/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
26/10/2026 15,600 0 (0%) 7 0.11 0 0 15,600 17,100 14,100
23/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
22/10/2026 15,600 0 (0%) 9 0.13 0 0 15,600 17,100 14,100
21/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
19/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
13/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
12/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/10/2026 15,600 0 (0%) 301 4.69 0 0 15,600 17,100 14,100
08/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
07/10/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,100 14,100
06/10/2026 15,600 0 (0%) 1,624 23.2 0 0 15,600 17,100 14,100
05/10/2026 15,600 0 (0%) 1,060 15.25 0 0 15,600 17,100 14,100
02/10/2026 15,600 0 (0%) 900 13.14 0 0 15,600 17,100 14,100
01/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
30/09/2026 15,600 -0.1 (-0.64%) 200 2.98 0 0 15,700 17,200 14,200
29/09/2026 15,700 0 (0%) 3 0.04 0 0 15,700 17,200 14,200
28/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
23/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
22/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
21/09/2026 15,700 0.2 (1.29%) 100 1.57 0 0 15,500 17,000 14,000
18/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
17/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/09/2026 15,500 0.5 (3.33%) 103 1.59 0 0 15,000 16,500 13,500
15/09/2026 15,000 -0.7 (-4.46%) 118 1.76 0 0 15,700 17,200 14,200
14/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
11/09/2026 15,700 0 (0%) 18 0.26 0 0 15,700 17,200 14,200
10/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
09/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
08/09/2026 15,700 0 (0%) 6 0.09 0 0 15,700 17,200 14,200
07/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/09/2026 15,700 0 (0%) 2 0.03 0 0 15,700 17,200 14,200
03/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
28/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
27/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
26/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
21/08/2026 15,700 0 (0%) 2 0.03 0 0 15,700 17,200 14,200
20/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
18/08/2026 15,700 -0.1 (-0.63%) 302 4.49 0 0 15,800 17,300 14,300
17/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
14/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
13/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
10/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
07/08/2026 15,800 0 (0%) 7 0.11 0 0 15,800 17,300 14,300
06/08/2026 15,800 0 (0%) 2 0.03 0 0 15,800 17,300 14,300
05/08/2026 15,800 0.3 (1.94%) 100 1.58 0 0 15,500 17,000 14,000
04/08/2026 15,500 0.8 (5.44%) 150 2.23 0 0 14,700 16,100 13,300
03/08/2026 14,700 0 (0%) 4,100 56.62 0 0 14,700 16,100 13,300
31/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/07/2026 14,700 1.2 (8.89%) 200 2.81 0 0 13,500 14,800 12,200
29/07/2026 13,500 -0.2 (-1.46%) 2,600 33.42 0 0 13,700 15,000 12,400
28/07/2026 13,700 0.1 (0.74%) 300 3.94 0 0 13,600 14,900 12,300
27/07/2026 13,600 -0.2 (-1.45%) 700 9.46 0 0 13,800 15,100 12,500
24/07/2026 13,800 0.8 (6.15%) 200 2.75 0 0 13,000 14,300 11,700
23/07/2026 13,000 -1.4 (-9.72%) 4,100 53.49 0 0 14,400 15,800 13,000
22/07/2026 14,400 1 (7.46%) 1,300 17.32 0 0 13,400 14,700 12,100
21/07/2026 13,400 -1.4 (-9.46%) 4,000 53.67 0 0 14,800 16,200 13,400
20/07/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
17/07/2026 14,800 1.3 (9.63%) 200 2.96 0 0 13,500 14,800 12,200
16/07/2026 13,500 -1.4 (-9.4%) 2,010 27.14 0 0 14,900 16,300 13,500
15/07/2026 14,900 0.8 (5.67%) 100 1.49 0 0 14,100 15,500 12,700
14/07/2026 14,100 0.1 (0.71%) 500 7.25 0 0 14,000 15,400 12,600
13/07/2026 14,000 -1.4 (-9.09%) 105 1.48 0 0 15,400 16,900 13,900
10/07/2026 15,400 1 (6.94%) 100 1.54 0 0 14,400 15,800 13,000
09/07/2026 14,400 0.1 (0.7%) 300 4.45 0 0 14,300 15,700 12,900
08/07/2026 14,300 -1 (-6.54%) 100 1.43 0 0 15,300 16,800 13,800
07/07/2026 15,300 1 (6.99%) 100 1.53 0 0 14,300 15,700 12,900
06/07/2026 14,300 -1.4 (-8.92%) 227 3.29 0 0 15,700 17,200 14,200
03/07/2026 15,700 1.3 (9.03%) 200 3.14 0 0 14,400 15,800 13,000
02/07/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
01/07/2026 14,400 0 (0%) 3 0.04 0 0 14,400 15,800 13,000
30/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
29/06/2026 14,400 -1.6 (-10%) 2,502 36.61 0 0 16,000 17,600 14,400
26/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
24/06/2026 16,000 0.5 (3.23%) 700 10.19 0 0 15,500 17,000 14,000
23/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
22/06/2026 15,500 1.1 (7.64%) 100 1.55 0 0 14,400 15,800 13,000
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
17/06/2026 14,400 -0.3 (-2.04%) 705 10.15 0 0 14,700 16,100 13,300
16/06/2026 14,700 -0.1 (-0.68%) 3,500 51.7 0 0 14,800 16,200 13,400
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/06/2026 14,800 0 (0%) 1,105 16.25 0 0 14,800 16,200 13,400
11/06/2026 14,800 -0.2 (-1.33%) 500 7.44 0 0 15,000 16,500 13,500
10/06/2026 15,000 -0.7 (-4.46%) 400 6.04 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,000 15.7 0 0 15,700 17,200 14,200
08/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
05/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/06/2026 15,700 1.3 (9.03%) 2,200 31.6 0 0 14,400 15,800 13,000
03/06/2026 14,400 -0.3 (-2.04%) 2,000 28.36 0 0 14,700 16,100 13,300
02/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
01/06/2026 14,700 -0.1 (-0.68%) 4,000 54.15 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 1 0.02 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
27/05/2026 14,800 -0.4 (-2.63%) 400 5.92 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.9 (6.29%) 5,900 85.62 0 0 14,300 15,700 12,900
25/05/2026 14,300 0.2 (1.42%) 8,487 115.63 0 0 14,100 15,500 12,700
22/05/2026 14,100 -1.5 (-9.62%) 2,467 35.4 0 0 15,600 17,100 14,100
21/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/05/2026 15,600 0.2 (1.3%) 2,400 34.09 0 0 15,400 16,900 13,900
19/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
15/05/2026 15,400 1 (6.94%) 700 9.88 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 200 2.76 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 -0.2 (-1.37%) 200 2.82 0 0 14,600 16,000 13,200
11/05/2026 14,600 0 (0%) 1 0.01 0 0 14,600 16,000 13,200
08/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
07/05/2026 14,600 -0.8 (-5.19%) 1,412 20.55 0 0 15,400 16,900 13,900
06/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/05/2026 15,400 1.2 (8.45%) 100 1.54 0 0 14,200 15,600 12,800
04/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800

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