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 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
29/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/10/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
20/10/2026 5,900 0 (0%) 2,000 11.8 0 0 5,900 6,700 5,100
19/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/10/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
12/10/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
09/10/2026 5,900 0 (0%) 3,000 17.7 0 0 5,900 6,700 5,100
08/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/09/2026 6,000 -0.2 (-3.23%) 1,000 5.9 0 0 6,200 7,100 5,300
23/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
21/09/2026 6,200 0 (0%) 7,100 44.02 0 0 6,200 7,100 5,300
18/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/09/2026 6,200 0.8 (14.81%) 5,500 34.1 0 0 5,400 6,200 4,600
16/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/09/2026 5,400 0.6 (12.5%) 500 2.7 0 0 4,800 5,500 4,100
09/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/09/2026 5,200 0.6 (13.04%) 700 3.39 0 0 4,600 5,200 4,000
03/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/08/2026 4,600 -0.7 (-13.21%) 91,600 421.36 0 0 5,300 6,000 4,600
20/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/08/2026 5,300 -0.8 (-13.11%) 200 1.06 0 0 6,100 7,000 5,200
13/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/08/2026 6,100 0 (0%) 1,000 6.1 0 0 6,100 7,000 5,200
31/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/06/2026 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
01/06/2026 5,800 0.3 (5.45%) 800 4.64 0 0 5,500 6,300 4,700
29/05/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,700 5,100
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.1 (-1.67%) 17,400 102.66 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800

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