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 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/10/2026 9,200 1 (12.2%) 100 0.92 0 0 8,200 9,400 7,000
23/10/2026 8,200 0.6 (7.89%) 100 0.82 0 0 7,600 8,700 6,500
22/10/2026 8,800 0.8 (10%) 300 2.28 0 0 8,000 9,200 6,800
21/10/2026 7,300 -1.2 (-14.12%) 500 3.99 0 0 8,500 9,700 7,300
20/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/10/2026 8,500 -0.1 (-1.16%) 300 2.55 0 0 8,600 9,800 7,400
16/10/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
15/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/10/2026 8,600 0 (0%) 43 0.35 0 0 8,600 9,800 7,400
13/10/2026 9,200 0 (0%) 500 4.28 0 0 9,200 10,500 7,900
12/10/2026 9,200 1.1 (13.58%) 121 1.1 0 0 8,100 9,300 6,900
09/10/2026 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
08/10/2026 9,500 0.5 (5.56%) 164 1.53 0 0 9,000 10,300 7,700
07/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/10/2026 9,000 -0.9 (-9.09%) 100 0.9 0 0 9,900 11,300 8,500
05/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/10/2026 9,900 1 (11.24%) 100 0.99 0 0 8,900 10,200 7,600
01/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/09/2026 8,900 0 (0%) 6 0.05 0 0 8,900 10,200 7,600
29/09/2026 8,900 -0.7 (-7.29%) 1,100 9.79 0 0 9,600 11,000 8,200
28/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/09/2026 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/09/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
15/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/09/2026 8,400 -0.4 (-4.55%) 13,200 112.19 0 0 8,800 10,100 7,500
11/09/2026 8,800 0.3 (3.53%) 100 0.88 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 3,600 30.6 0 0 8,500 9,700 7,300
09/09/2026 8,500 -1 (-10.53%) 1,800 15.3 0 0 9,500 10,900 8,100
08/09/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
07/09/2026 8,600 -1.5 (-14.85%) 900 7.77 0 0 10,100 11,600 8,600
04/09/2026 10,100 0.9 (9.78%) 194 1.87 0 0 9,200 10,500 7,900
03/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/08/2026 9,200 0.4 (4.55%) 100 0.92 0 0 8,800 10,100 7,500
25/08/2026 8,800 0 (0%) 20 0.2 0 0 8,800 10,100 7,500
24/08/2026 8,500 -0.2 (-2.3%) 201 1.76 0 0 8,700 10,000 7,400
21/08/2026 9,000 0.5 (5.88%) 819 7.12 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,700 7,300
19/08/2026 8,600 -1.1 (-11.34%) 8,100 68.87 0 0 9,700 11,100 8,300
18/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/08/2026 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400
11/08/2026 8,600 0 (0%) 1,700 14.65 0 0 8,600 9,800 7,400
10/08/2026 8,500 0 (0%) 400 3.43 0 0 8,500 9,700 7,300
07/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,700 7,300
05/08/2026 9,500 -0.4 (-4.04%) 3,700 31.55 0 0 9,900 11,300 8,500
04/08/2026 9,900 0.4 (4.21%) 100 0.99 0 0 9,500 10,900 8,100
03/08/2026 9,500 -1.3 (-12.04%) 100 0.95 0 0 10,800 12,400 9,200
31/07/2026 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
30/07/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
29/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/07/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
27/07/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
24/07/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
23/07/2026 8,500 0 (0%) 6,900 58.65 0 0 8,500 9,700 7,300
22/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
21/07/2026 8,500 -0.5 (-5.56%) 700 5.95 0 0 9,000 10,300 7,700
20/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
17/07/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
16/07/2026 9,000 -0.7 (-7.22%) 5,400 48.6 0 0 9,700 11,100 8,300
15/07/2026 9,700 0.1 (1.04%) 100 0.97 0 0 9,600 11,000 8,200
14/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/07/2026 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
10/07/2026 9,400 0.2 (2.17%) 100 0.94 0 0 9,200 10,500 7,900
09/07/2026 9,000 -0.8 (-8.16%) 2,014 18.43 0 0 9,800 11,200 8,400
08/07/2026 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
07/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/07/2026 9,000 0 (0%) 6,100 55.34 0 0 9,000 10,300 7,700
03/07/2026 9,000 -0.8 (-8.16%) 4,200 37.8 0 0 9,800 11,200 8,400
02/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/06/2026 9,800 0.3 (3.16%) 100 0.98 0 0 9,500 10,900 8,100
26/06/2026 9,200 -0.3 (-3.16%) 200 1.89 0 0 9,500 10,900 8,100
25/06/2026 9,500 -0.1 (-1.04%) 4,800 45.53 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
23/06/2026 9,400 0.3 (3.3%) 103 0.97 0 0 9,100 10,400 7,800
22/06/2026 9,500 0.5 (5.56%) 3,800 34.63 0 0 9,000 10,300 7,700
19/06/2026 9,700 0.9 (10.23%) 1,646 14.79 0 0 8,800 10,100 7,500
18/06/2026 9,900 0 (0%) 5,100 44.83 0 0 9,900 11,300 8,500
17/06/2026 9,900 0.7 (7.61%) 500 4.95 0 0 9,200 10,500 7,900
16/06/2026 9,200 -0.4 (-4.17%) 5,316 49.07 0 0 9,600 11,000 8,200
15/06/2026 9,400 -0.5 (-5.05%) 900 8.6 0 0 9,900 11,300 8,500
12/06/2026 10,200 0.2 (2%) 516 5.1 0 0 10,000 11,500 8,500
11/06/2026 9,800 -1.6 (-14.04%) 2,600 25.9 0 0 11,400 13,100 9,700
10/06/2026 11,100 0.7 (6.73%) 5,016 57.17 0 0 10,400 11,900 8,900
09/06/2026 10,900 1.4 (14.74%) 18,676 194.58 0 0 9,500 10,900 8,100
08/06/2026 8,600 -0.4 (-4.44%) 1,900 17.97 0 0 9,000 10,300 7,700
05/06/2026 9,200 -0.7 (-7.07%) 8,674 77.72 0 0 9,900 11,300 8,500
04/06/2026 9,900 0.3 (3.13%) 1,500 14.81 0 0 9,600 11,000 8,200
03/06/2026 9,900 0.4 (4.21%) 400 3.83 0 0 9,500 10,900 8,100
02/06/2026 9,700 -0.8 (-7.62%) 3,410 32.26 0 0 10,500 12,000 9,000
01/06/2026 10,500 0.7 (7.14%) 8,764 91.92 0 0 9,800 11,200 8,400
29/05/2026 10,000 0.6 (6.38%) 28,600 281.27 0 0 9,400 10,800 8,000
28/05/2026 9,300 0.1 (1.09%) 1,400 13.18 0 0 9,200 10,500 7,900
27/05/2026 9,300 -0.4 (-4.12%) 3,700 34.03 0 0 9,700 11,100 8,300
26/05/2026 9,500 -0.3 (-3.06%) 8,300 80.12 0 0 9,800 11,200 8,400
25/05/2026 9,700 0.1 (1.04%) 18,614 182.32 0 0 9,600 11,000 8,200
22/05/2026 9,300 -0.4 (-4.12%) 7,105 67.89 0 0 9,700 11,100 8,300
21/05/2026 10,200 0.9 (9.68%) 21,097 204.58 0 0 9,300 10,600 8,000
20/05/2026 9,500 0 (0%) 10,403 96.61 0 0 9,500 10,900 8,100
19/05/2026 9,500 -0.1 (-1.04%) 18,100 171.42 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 3,000 28.86 0 0 9,600 11,000 8,200
15/05/2026 9,500 0.1 (1.06%) 5,800 55.81 0 0 9,400 10,800 8,000
14/05/2026 9,500 0 (0%) 6,900 65.04 0 0 9,500 10,900 8,100
13/05/2026 9,600 0.2 (2.13%) 9,400 89.15 0 0 9,400 10,800 8,000
12/05/2026 9,400 -0.1 (-1.05%) 7,742 72.83 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 18,400 174.73 0 0 9,900 11,300 8,500
08/05/2026 9,700 0.1 (1.04%) 1,700 16.78 0 0 9,600 11,000 8,200
07/05/2026 10,300 0.5 (5.1%) 52,900 506.98 0 0 9,800 11,200 8,400
06/05/2026 10,100 0 (0%) 3,262 31.83 0 0 10,100 11,600 8,600
05/05/2026 10,100 0 (0%) 18,500 186.15 0 0 10,100 11,600 8,600
04/05/2026 10,600 0.7 (7.07%) 8,032 81.5 0 0 9,900 11,300 8,500

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