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
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 0 0
28/09/2026 12,000 -0.3 (-2.44%) 7,800 93.6 0 0 12,300 14,100 10,500
25/09/2026 12,300 0 (0%) 11,700 143.91 0 0 12,300 14,100 10,500
24/09/2026 12,400 -0.1 (-0.8%) 13,400 165.27 0 0 12,500 14,300 10,700
23/09/2026 12,500 0 (0%) 7,800 97.5 0 0 12,500 14,300 10,700
22/09/2026 12,500 -0.2 (-1.57%) 10,400 130 0 0 12,700 14,600 10,800
21/09/2026 12,700 0 (0%) 8,800 111.76 0 0 12,700 14,600 10,800
18/09/2026 12,900 0.4 (3.2%) 11,500 145.91 0 0 12,500 14,300 10,700
17/09/2026 12,500 -0.6 (-4.58%) 5,500 68.75 0 0 13,100 15,000 11,200
16/09/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/09/2026 13,100 0.1 (0.77%) 2,700 35.37 0 0 13,000 14,900 11,100
14/09/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/09/2026 13,000 0.1 (0.78%) 6,900 89.7 0 0 12,900 14,800 11,000
10/09/2026 12,900 0.5 (4.03%) 6,800 87.72 0 0 12,400 14,200 10,600
09/09/2026 12,500 -0.2 (-1.57%) 13,000 160.61 0 0 12,700 14,600 10,800
08/09/2026 12,700 0.3 (2.42%) 5,501 69.86 0 0 12,400 14,200 10,600
07/09/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/09/2026 12,400 -0.6 (-4.62%) 5,503 68.24 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 10 0.15 0 0 13,000 14,900 11,100
28/08/2026 12,900 -0.6 (-4.44%) 7,800 101.34 0 0 13,500 15,500 11,500
27/08/2026 13,500 0.5 (3.85%) 2,300 31.03 0 0 13,000 14,900 11,100
26/08/2026 13,600 0 (0%) 300 3.9 0 0 13,600 15,600 11,600
25/08/2026 13,500 -1.7 (-11.18%) 16,002 217.72 0 0 15,200 17,400 13,000
24/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/08/2026 13,000 -2 (-13.33%) 7,100 107.75 0 0 15,000 17,200 12,800
20/08/2026 15,000 -0.7 (-4.46%) 7,300 109.5 0 0 15,700 18,000 13,400
19/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/08/2026 15,700 1.2 (8.28%) 6,700 105.19 0 0 14,500 16,600 12,400
17/08/2026 14,500 -0.5 (-3.33%) 9,500 137.75 0 0 15,000 17,200 12,800
14/08/2026 15,000 -0.5 (-3.23%) 8,501 127.52 0 0 15,500 17,800 13,200
13/08/2026 15,500 0.3 (1.97%) 10,900 168.95 0 0 15,200 17,400 13,000
12/08/2026 15,200 0.2 (1.33%) 6,201 94.25 0 0 15,000 17,200 12,800
11/08/2026 15,000 -0.3 (-1.96%) 5,500 82.5 0 0 15,300 17,500 13,100
10/08/2026 15,300 -0.2 (-1.29%) 6,300 96.39 0 0 15,500 17,800 13,200
07/08/2026 15,500 -0.2 (-1.27%) 6,400 99.2 0 0 15,700 18,000 13,400
06/08/2026 15,700 0 (0%) 6,500 102.05 0 0 15,700 18,000 13,400
05/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/08/2026 15,700 -0.3 (-1.88%) 4,400 69.08 0 0 16,000 18,400 13,600
03/08/2026 16,000 0 (0%) 4 0.06 0 0 16,000 18,400 13,600
31/07/2026 16,000 -0.5 (-3.03%) 6,600 105.6 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 4,300 70.95 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 3,300 54.45 0 0 16,500 18,900 14,100
23/07/2026 16,500 1.9 (13.01%) 9,700 160.05 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/07/2026 14,700 0.8 (5.76%) 11,900 173.83 0 0 13,900 15,900 11,900
20/07/2026 13,900 -0.1 (-0.71%) 100 1.39 0 0 14,000 16,100 11,900
17/07/2026 14,000 0.7 (5.26%) 6,400 89.6 0 0 13,300 15,200 11,400
16/07/2026 13,200 -2 (-13.16%) 17,200 228.87 0 0 15,200 17,400 13,000
15/07/2026 15,200 0.1 (0.66%) 5,500 83.6 0 0 15,100 17,300 12,900
14/07/2026 15,200 -0.3 (-1.94%) 11,700 176.34 0 0 15,500 17,800 13,200
13/07/2026 15,500 0 (0%) 200 3.1 0 0 15,500 17,800 13,200
10/07/2026 15,500 0.5 (3.33%) 5,400 83.7 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 7,700 115.5 0 0 15,000 17,200 12,800
08/07/2026 15,000 0.5 (3.45%) 3,400 51 0 0 14,500 16,600 12,400
07/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/07/2026 14,500 0 (0%) 106 1.54 0 0 14,500 16,600 12,400
03/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/07/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
01/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/06/2026 14,500 0.5 (3.57%) 3,400 49.3 0 0 14,000 16,100 11,900
29/06/2026 14,000 -1.4 (-9.09%) 4,400 61.6 0 0 15,400 17,700 13,100
26/06/2026 15,400 -0.1 (-0.65%) 5,000 77 0 0 15,500 17,800 13,200
25/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/06/2026 15,500 1.2 (8.39%) 5,500 85.25 0 0 14,300 16,400 12,200
23/06/2026 14,400 -0.2 (-1.37%) 11,100 159.28 0 0 14,600 16,700 12,500
22/06/2026 14,600 0.2 (1.39%) 4,400 64.24 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 3,400 48.96 0 0 14,400 16,500 12,300
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/06/2026 14,500 0.3 (2.11%) 8,701 125.5 0 0 14,200 16,300 12,100
16/06/2026 14,200 0.5 (3.65%) 4,406 62.56 0 0 13,700 15,700 11,700
15/06/2026 13,700 0.4 (3.01%) 5,300 72.61 0 0 13,300 15,200 11,400
12/06/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/06/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/06/2026 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
09/06/2026 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
08/06/2026 13,500 1 (8%) 900 11.95 0 0 12,500 14,300 10,700
05/06/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 -0.5 (-3.85%) 3,500 43.75 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0.5 (4%) 5,001 65.01 0 0 12,500 14,300 10,700
28/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
27/05/2026 12,500 -0.5 (-3.85%) 5,300 66.25 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 1,101 14.31 0 0 13,000 14,900 11,100
22/05/2026 13,000 1 (8.33%) 4,500 58.5 0 0 12,000 13,800 10,200
21/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
20/05/2026 12,500 0 (0%) 6,000 72.25 0 0 12,500 14,300 10,700
19/05/2026 12,500 0.5 (4.17%) 4,001 50.01 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
14/05/2026 12,000 0.5 (4.35%) 5,500 66 0 0 11,500 13,200 9,800
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/05/2026 12,000 -1 (-7.69%) 2,700 31.15 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/05/2026 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
05/05/2026 13,000 0.6 (4.84%) 7,900 99.4 0 0 12,400 14,200 10,600
04/05/2026 12,400 0 (0%) 6 0.06 0 0 12,400 14,200 10,600
29/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/04/2026 12,500 0.4 (3.31%) 6,000 74.32 0 0 12,100 13,900 10,300
24/04/2026 12,700 1.6 (14.41%) 900 10.87 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 -1.9 (-14.62%) 100 1.11 0 0 13,000 14,900 11,100
21/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/04/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
16/04/2026 13,000 -0.4 (-2.99%) 6,000 78 0 0 13,400 15,400 11,400
15/04/2026 13,400 -0.1 (-0.74%) 4,400 58.96 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 4,100 55.35 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/04/2026 13,500 0.5 (3.85%) 4,100 55.35 0 0 13,000 14,900 11,100
09/04/2026 13,000 -0.5 (-3.7%) 3,700 48.1 0 0 13,500 15,500 11,500
08/04/2026 13,500 1.1 (8.87%) 5,500 74.25 0 0 12,400 14,200 10,600
07/04/2026 12,400 0 (0%) 3,400 42.16 0 0 12,400 14,200 10,600
06/04/2026 12,500 -1.9 (-13.19%) 200 2.48 0 0 14,400 16,500 12,300
03/04/2026 14,400 0 (0%) 3,400 48.96 0 0 14,400 16,500 12,300
02/04/2026 14,400 -0.1 (-0.69%) 2,300 33.12 0 0 14,500 16,600 12,400
01/04/2026 14,500 0 (0%) 4,100 59.45 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 2,200 31.9 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Short link