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
30/09/2026 15,000 -0.7 (-4.46%) 6,100 91.5 0 0 15,700 18,000 13,400
29/09/2026 15,800 0.4 (2.6%) 13,400 209.87 0 0 15,400 17,700 13,100
28/09/2026 15,800 0.3 (1.94%) 20,532 315.57 0 0 15,500 17,800 13,200
25/09/2026 16,000 0.1 (0.63%) 26,216 407.56 0 0 15,900 18,200 13,600
24/09/2026 16,000 1.2 (8.11%) 27,500 437.45 0 0 14,800 17,000 12,600
23/09/2026 15,000 0.9 (6.38%) 6,203 92.09 0 0 14,100 16,200 12,000
22/09/2026 14,500 1.1 (8.21%) 27,903 393.1 0 0 13,400 15,400 11,400
21/09/2026 13,500 0.8 (6.3%) 14,010 187.19 0 0 12,700 14,600 10,800
18/09/2026 13,000 0.5 (4%) 5,201 65.87 0 0 12,500 14,300 10,700
17/09/2026 12,700 0 (0%) 17,300 216.87 0 0 12,700 14,600 10,800
16/09/2026 12,700 0.1 (0.79%) 16,400 208.78 0 0 12,600 14,400 10,800
15/09/2026 12,600 0 (0%) 35,002 440.59 0 0 12,600 14,400 10,800
14/09/2026 12,600 0 (0%) 25,400 320.91 0 0 12,600 14,400 10,800
11/09/2026 12,600 0.1 (0.8%) 8,500 106.81 0 0 12,500 14,300 10,700
10/09/2026 12,500 0 (0%) 7,004 87.65 0 0 12,500 14,300 10,700
09/09/2026 12,500 0 (0%) 10,000 125 0 0 12,500 14,300 10,700
08/09/2026 12,500 -0.3 (-2.34%) 8,001 100.32 0 0 12,800 14,700 10,900
07/09/2026 12,500 -0.4 (-3.1%) 5,312 67.76 0 0 12,900 14,800 11,000
04/09/2026 13,000 -0.9 (-6.47%) 904 11.67 0 0 13,900 15,900 11,900
03/09/2026 13,900 1.4 (11.2%) 201 2.79 0 0 12,500 14,300 10,700
28/08/2026 12,500 0 (0%) 9,500 118.43 0 0 12,500 14,300 10,700
27/08/2026 12,500 -0.3 (-2.34%) 100 1.25 0 0 12,800 14,700 10,900
26/08/2026 12,800 0 (0%) 401 5.13 0 0 12,800 14,700 10,900
25/08/2026 12,800 0 (0%) 3 0.04 0 0 12,800 14,700 10,900
24/08/2026 12,800 0.3 (2.4%) 1,902 24.32 0 0 12,500 14,300 10,700
21/08/2026 12,500 0.2 (1.63%) 1,522 19.02 0 0 12,300 14,100 10,500
20/08/2026 12,300 0 (0%) 600 7.38 0 0 12,300 14,100 10,500
19/08/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
18/08/2026 12,200 -1.7 (-12.23%) 8,822 108.5 0 0 13,900 15,900 11,900
17/08/2026 13,900 0 (0%) 2 0.03 0 0 13,900 15,900 11,900
14/08/2026 13,900 0.8 (6.11%) 100 1.39 0 0 13,100 15,000 11,200
13/08/2026 13,200 0.6 (4.76%) 38,293 503.23 0 0 12,600 14,400 10,800
12/08/2026 13,000 0.5 (4%) 1,101 13.91 0 0 12,500 14,300 10,700
11/08/2026 12,500 1.3 (11.61%) 500 6.25 0 0 11,200 12,800 9,600
10/08/2026 12,400 -0.1 (-0.8%) 5,208 58.34 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 2,000 25 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/08/2026 13,000 0.7 (5.69%) 1,516 18.89 0 0 12,300 14,100 10,500
04/08/2026 12,500 0.2 (1.63%) 3,810 46.72 0 0 12,300 14,100 10,500
03/08/2026 12,000 -0.5 (-4%) 1,402 17.18 0 0 12,500 14,300 10,700
31/07/2026 12,500 1 (8.7%) 101 1.26 0 0 11,500 13,200 9,800
30/07/2026 11,500 -0.4 (-3.36%) 450 5.18 0 0 11,900 13,600 10,200
29/07/2026 11,900 -0.2 (-1.65%) 2,669 31.77 0 0 12,100 13,900 10,300
28/07/2026 12,000 0.1 (0.84%) 803 9.69 8,932,358 118,237.15 11,900 13,600 10,200
27/07/2026 11,900 0 (0%) 420 5 0 0 11,900 13,600 10,200
24/07/2026 12,000 0.3 (2.56%) 2,200 26.11 0 0 11,700 13,400 10,000
23/07/2026 11,600 -0.1 (-0.85%) 1,400 16.42 0 0 11,700 13,400 10,000
22/07/2026 11,500 0 (0%) 2,400 28.15 0 0 11,500 13,200 9,800
21/07/2026 11,500 0.5 (4.55%) 200 2.3 0 0 11,000 12,600 9,400
20/07/2026 11,000 -0.1 (-0.9%) 600 6.62 0 0 11,100 12,700 9,500
17/07/2026 11,100 0.1 (0.91%) 300 3.33 0 0 11,000 12,600 9,400
16/07/2026 11,000 -1.8 (-14.06%) 200 2.2 0 0 12,800 14,700 10,900
15/07/2026 12,900 1.2 (10.26%) 810 10.39 0 0 11,700 13,400 10,000
14/07/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
13/07/2026 12,100 -0.9 (-6.92%) 2,201 26.93 0 0 13,000 14,900 11,100
10/07/2026 13,000 -2.2 (-14.47%) 631 8.2 1,867,600 32,496.24 15,200 17,400 13,000
09/07/2026 13,000 -0.6 (-4.41%) 8,548 129.69 0 0 13,600 15,600 11,600
08/07/2026 13,700 1.3 (10.48%) 7,430 101.23 0 0 12,400 14,200 10,600
07/07/2026 12,200 -2 (-14.08%) 402 4.98 0 0 14,200 16,300 12,100
06/07/2026 14,200 0 (0%) 2 0.02 0 0 14,200 16,300 12,100
03/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
02/07/2026 14,200 0.7 (5.19%) 111 1.57 0 0 13,500 15,500 11,500
01/07/2026 13,500 1.6 (13.45%) 258 3.49 0 0 11,900 13,600 10,200
30/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
29/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/06/2026 11,300 -0.7 (-5.83%) 2,600 30.99 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 -0.4 (-3.23%) 238 2.86 0 0 12,400 14,200 10,600
23/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/06/2026 12,500 -1.5 (-10.71%) 413 5.1 0 0 14,000 16,100 11,900
19/06/2026 13,800 -0.4 (-2.82%) 1,100 15.38 0 0 14,200 16,300 12,100
18/06/2026 14,200 0 (0%) 721 10.24 0 0 14,200 16,300 12,100
17/06/2026 15,000 1 (7.14%) 4,069 57.57 0 0 14,000 16,100 11,900
16/06/2026 14,000 0.1 (0.72%) 7,438 104.09 0 0 13,900 15,900 11,900
15/06/2026 14,500 1.4 (10.69%) 10,053 139.84 0 0 13,100 15,000 11,200
12/06/2026 13,200 1.7 (14.78%) 17,573 230.07 0 0 11,500 13,200 9,800
11/06/2026 11,600 1.5 (14.85%) 6,740 77.22 0 0 10,100 11,600 8,600
10/06/2026 10,500 0 (0%) 2,005 20.3 0 0 10,500 12,000 9,000
09/06/2026 10,500 0.5 (5%) 2,045 21.46 0 0 10,000 11,500 8,500
08/06/2026 10,000 -1 (-9.09%) 1,000 10.04 0 0 11,000 12,600 9,400
05/06/2026 11,000 0 (0%) 30 0.3 0 0 11,000 12,600 9,400
04/06/2026 11,000 0 (0%) 11 0.12 0 0 11,000 12,600 9,400
03/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/06/2026 11,000 0 (0%) 900 9.9 0 0 11,000 12,600 9,400
01/06/2026 11,000 0.6 (5.77%) 400 4.4 0 0 10,400 11,900 8,900
29/05/2026 10,000 -0.5 (-4.76%) 510 5.31 0 0 10,500 12,000 9,000
28/05/2026 10,500 -1.1 (-9.48%) 100 1.05 0 0 11,600 13,300 9,900
27/05/2026 11,600 0.6 (5.45%) 200 2.32 0 0 11,000 12,600 9,400
26/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
21/05/2026 11,000 0 (0%) 1,116 12.28 0 0 11,000 12,600 9,400
20/05/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,600 9,400
19/05/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,600 9,400
14/05/2026 11,100 0.1 (0.91%) 600 6.61 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 360 3.93 0 0 11,000 12,600 9,400
12/05/2026 11,000 0 (0%) 2,600 28.6 0 0 11,000 12,600 9,400
11/05/2026 11,000 -0.9 (-7.56%) 8,700 95.72 0 0 11,900 13,600 10,200
08/05/2026 11,900 0 (0%) 25 0.28 0 0 11,900 13,600 10,200
07/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/05/2026 11,900 0 (0%) 2,421 28.81 0 0 11,900 13,600 10,200
05/05/2026 11,900 -0.2 (-1.65%) 1,601 19.07 0 0 12,100 13,900 10,300
04/05/2026 12,100 -0.1 (-0.82%) 101 1.22 0 0 12,200 14,000 10,400
29/04/2026 12,100 -0.3 (-2.42%) 1,321 16.1 0 0 12,400 14,200 10,600
28/04/2026 12,400 0 (0%) 9 0.11 0 0 12,400 14,200 10,600
24/04/2026 12,400 0 (0%) 5 0.06 0 0 12,400 14,200 10,600
23/04/2026 12,400 0 (0%) 65 0.81 0 0 12,400 14,200 10,600
22/04/2026 12,500 0.3 (2.46%) 640 7.95 0 0 12,200 14,000 10,400
21/04/2026 12,200 0.2 (1.67%) 1,500 18.29 0 0 12,000 13,800 10,200
20/04/2026 12,000 -0.5 (-4%) 1,655 19.89 0 0 12,500 14,300 10,700
17/04/2026 12,500 0.4 (3.31%) 450 5.64 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 22 0.27 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 86 1.06 0 0 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 101 1.22 0 0 12,100 13,900 10,300
13/04/2026 12,300 -0.6 (-4.65%) 202 2.44 0 0 12,900 14,800 11,000
10/04/2026 12,900 1 (8.4%) 101 1.3 0 0 11,900 13,600 10,200
09/04/2026 11,900 -0.1 (-0.83%) 900 10.71 0 0 12,000 13,800 10,200
08/04/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
07/04/2026 12,000 -0.2 (-1.64%) 3,500 42 0 0 12,200 14,000 10,400
06/04/2026 12,500 0 (0%) 1,010 12.29 0 0 12,500 14,300 10,700
03/04/2026 12,500 0.1 (0.81%) 1,123 14.02 0 0 12,400 14,200 10,600
02/04/2026 12,500 0 (0%) 530 6.59 0 0 12,500 14,300 10,700
01/04/2026 12,500 -0.4 (-3.1%) 1,000 12.5 0 0 12,900 14,800 11,000
31/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
30/03/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300

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