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 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/09/2026 16,500 0.5 (3.13%) 2,203 36.35 0 0 16,000 18,400 13,600
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/09/2026 16,000 0.2 (1.27%) 5,500 88 0 0 15,800 18,100 13,500
15/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/09/2026 15,800 -0.1 (-0.63%) 300 4.74 0 0 15,900 18,200 13,600
10/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/09/2026 15,700 -0.8 (-4.85%) 5,000 79.7 0 0 16,500 18,900 14,100
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/09/2026 16,500 0 (0%) 1,000 16.5 0 0 16,500 18,900 14,100
04/09/2026 16,500 0 (0%) 13,500 222.75 0 0 16,500 18,900 14,100
03/09/2026 16,500 -1.4 (-7.82%) 300 4.95 0 0 17,900 20,500 15,300
28/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/08/2026 18,000 0 (0%) 2,000 35.7 0 0 18,000 20,700 15,300
24/08/2026 18,000 1 (5.88%) 1,800 32.4 0 0 17,000 19,500 14,500
21/08/2026 17,000 1 (6.25%) 1,300 22.11 0 0 16,000 18,400 13,600
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2026 16,000 -2 (-11.11%) 200 3.2 0 0 18,000 20,700 15,300
18/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
06/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/07/2026 18,000 0.2 (1.12%) 406 7.3 0 0 17,800 20,400 15,200
29/07/2026 18,000 0.9 (5.26%) 1,900 33.85 0 0 17,100 19,600 14,600
28/07/2026 17,000 1 (6.25%) 400 6.82 0 0 16,000 18,400 13,600
27/07/2026 16,000 -2.5 (-13.51%) 309 4.97 0 0 18,500 21,200 15,800
24/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/07/2026 18,500 0 (0%) 19 0.35 0 0 18,500 21,200 15,800
21/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/07/2026 18,500 2.4 (14.91%) 100 1.85 0 0 16,100 18,500 13,700
17/07/2026 16,000 -1 (-5.88%) 300 4.84 0 0 17,000 19,500 14,500
16/07/2026 17,000 1 (6.25%) 319 5.41 0 0 16,000 18,400 13,600
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2026 16,000 -1.5 (-8.57%) 319 5.11 0 0 17,500 20,100 14,900
08/07/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
07/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/07/2026 17,500 -1 (-5.41%) 800 14 0 0 18,500 21,200 15,800
03/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,500 -0.9 (-4.64%) 270 4.93 0 0 19,400 22,300 16,500
24/06/2026 19,400 1.3 (7.18%) 100 1.94 0 0 18,100 20,800 15,400
23/06/2026 18,000 0.5 (2.86%) 1,200 21.7 0 0 17,500 20,100 14,900
22/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/06/2026 17,500 0 (0%) 0 0 48,892 733.38 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
11/06/2026 17,500 -1.9 (-9.79%) 305 5.34 0 0 19,400 22,300 16,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/06/2026 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 2,300 39.1 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 10 0.16 0 0 17,000 19,500 14,500
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/05/2026 17,000 -1.5 (-8.11%) 100 1.7 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 1 (5.71%) 600 11.1 0 0 17,500 20,100 14,900
22/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/05/2026 17,500 -0.5 (-2.78%) 200 3.5 0 0 18,000 20,700 15,300
20/05/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
19/05/2026 17,300 0 (0%) 19 0.32 0 0 17,300 19,800 14,800
18/05/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/05/2026 19,400 0.4 (2.11%) 2,700 50.79 0 0 19,000 21,800 16,200
14/05/2026 19,000 0 (0%) 39 0.75 0 0 19,000 21,800 16,200
13/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
12/05/2026 19,000 0.5 (2.7%) 108 2.05 0 0 18,500 21,200 15,800
11/05/2026 18,500 0.5 (2.78%) 100 1.85 0 0 18,000 20,700 15,300
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/05/2026 18,000 1 (5.88%) 4,000 72 0 0 17,000 19,500 14,500
06/05/2026 17,000 -0.7 (-3.95%) 100 1.7 0 0 17,700 20,300 15,100
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/05/2026 17,700 0 (0%) 8,000 141.6 0 0 17,700 20,300 15,100
29/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/04/2026 17,700 0.2 (1.14%) 7,001 123.92 0 0 17,500 20,100 14,900
24/04/2026 17,500 0 (0%) 112 1.96 0 0 17,500 20,100 14,900
23/04/2026 17,500 0.5 (2.94%) 200 3.5 0 0 17,000 19,500 14,500
22/04/2026 17,000 -1 (-5.56%) 200 3.4 0 0 18,000 20,700 15,300
21/04/2026 18,000 0 (0%) 601 10.81 0 0 18,000 20,700 15,300
20/04/2026 18,000 0 (0%) 63 1.1 0 0 18,000 20,700 15,300
17/04/2026 18,000 1 (5.88%) 15,700 282.73 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 11,000 187.4 0 0 17,000 19,500 14,500
15/04/2026 17,000 -1 (-5.56%) 20,000 340.24 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 1 (5.88%) 1,000 17.96 0 0 17,000 19,500 14,500
10/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/04/2026 17,000 -0.9 (-5.03%) 20,000 340 0 0 17,900 20,500 15,300
08/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/04/2026 19,900 2.1 (11.8%) 12,200 218.77 0 0 17,800 20,400 15,200
06/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
02/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/03/2026 17,800 0.3 (1.71%) 100 1.78 0 0 17,500 20,100 14,900

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