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 54,100 0 (0%) 0 0 0 0 54,100 0 0
29/09/2026 54,100 0 (0%) 500 27.05 0 0 54,100 57,800 50,400
28/09/2026 54,100 0.1 (0.19%) 200 10.82 0 0 54,000 57,700 50,300
25/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
24/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
23/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
22/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
21/09/2026 54,000 0 (0%) 400 21.61 0 0 54,000 57,700 50,300
18/09/2026 54,000 0 (0%) 500 27 0 0 54,000 57,700 50,300
17/09/2026 54,000 0 (0%) 100 5.4 0 0 54,000 57,700 50,300
16/09/2026 54,000 0 (0%) 300 16.2 0 0 54,000 57,700 50,300
15/09/2026 54,000 0 (0%) 300 16.2 0 0 54,000 57,700 50,300
14/09/2026 54,000 0 (0%) 600 32.4 0 0 54,000 57,700 50,300
11/09/2026 54,000 0 (0%) 1,700 92 0 0 54,000 57,700 50,300
10/09/2026 54,000 -2 (-3.57%) 500 27 0 0 56,000 59,900 52,100
09/09/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
08/09/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
07/09/2026 56,000 -1.1 (-1.93%) 100 5.6 0 0 57,100 61,000 53,200
04/09/2026 57,100 0 (0%) 0 0 0 0 57,100 61,000 53,200
03/09/2026 57,100 3.6 (6.73%) 1,100 57.71 0 0 53,500 57,200 49,800
28/08/2026 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
27/08/2026 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
26/08/2026 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
25/08/2026 53,500 0 (0%) 400 22 0 0 53,500 57,200 49,800
24/08/2026 53,500 0.6 (1.13%) 1,000 53.5 0 0 52,900 56,600 49,200
21/08/2026 52,900 0.7 (1.34%) 100 5.29 0 0 52,200 55,800 48,550
20/08/2026 52,200 0.4 (0.77%) 200 10.44 0 0 51,800 55,400 48,200
19/08/2026 51,800 -1.1 (-2.08%) 2,200 114.24 0 0 52,900 56,600 49,200
18/08/2026 52,900 0.3 (0.57%) 1,000 52.9 0 0 52,600 56,200 48,950
17/08/2026 52,600 0.1 (0.19%) 900 47.3 0 0 52,500 56,100 48,850
14/08/2026 52,500 0 (0%) 1,100 57.75 0 0 52,500 56,100 48,850
13/08/2026 52,500 0 (0%) 2,000 104.81 0 0 52,500 56,100 48,850
12/08/2026 52,500 0 (0%) 1,400 73.5 0 0 52,500 56,100 48,850
11/08/2026 52,500 0.7 (1.35%) 300 15.75 0 0 51,800 55,400 48,200
10/08/2026 51,800 -0.2 (-0.38%) 2,700 140.23 0 0 52,000 55,600 48,400
07/08/2026 52,000 1 (1.96%) 1,000 51.31 0 0 51,000 54,500 47,450
06/08/2026 51,000 -0.4 (-0.78%) 6,400 326.36 0 0 51,400 54,900 47,850
05/08/2026 51,400 0 (0%) 1,700 86.78 0 0 51,400 54,900 47,850
04/08/2026 51,400 -0.8 (-1.53%) 6,000 306.11 0 0 52,200 55,800 48,550
03/08/2026 52,200 0 (0%) 0 0 0 0 52,200 55,800 48,550
31/07/2026 52,200 0 (0%) 0 0 0 0 52,200 55,800 48,550
30/07/2026 52,200 1.7 (3.37%) 300 15.32 0 0 50,500 54,000 47,000
29/07/2026 50,500 0 (0%) 700 35.35 0 0 50,500 54,000 47,000
28/07/2026 50,500 0 (0%) 4,500 226.87 0 0 50,500 54,000 47,000
27/07/2026 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
24/07/2026 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
23/07/2026 50,500 0.5 (1%) 4,300 215.31 0 0 50,000 53,500 46,500
22/07/2026 50,000 -1.9 (-3.66%) 16,400 834.2 0 0 51,900 55,500 48,300
21/07/2026 51,900 -0.1 (-0.19%) 15,900 821.76 0 0 52,000 55,600 48,400
20/07/2026 52,000 -1 (-1.89%) 2,500 131.82 0 0 53,000 56,700 49,300
17/07/2026 53,000 -0.4 (-0.75%) 2,100 111.42 0 0 53,400 57,100 49,700
16/07/2026 53,400 0 (0%) 0 0 0 0 53,400 57,100 49,700
15/07/2026 53,400 1.4 (2.69%) 100 5.34 0 0 52,000 55,600 48,400
14/07/2026 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/07/2026 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
10/07/2026 52,000 0 (0%) 3,700 192.14 0 0 52,000 55,600 48,400
09/07/2026 52,000 0 (0%) 900 46.8 0 0 52,000 55,600 48,400
08/07/2026 52,000 -0.8 (-1.52%) 100 5.2 0 0 52,800 56,400 49,150
07/07/2026 52,800 -0.2 (-0.38%) 500 26.4 0 0 53,000 56,700 49,300
06/07/2026 53,000 0.53 (1.%) 600 31.11 0 0 52,475 56,100 48,850
03/07/2026 55,000 0.5 (0.92%) 4,000 220 0 0 54,500 58,300 50,700
02/07/2026 54,500 -0.2 (-0.37%) 600 32.9 0 0 54,700 58,500 50,900
01/07/2026 54,700 0 (0%) 1,300 71.11 0 0 54,700 58,500 50,900
30/06/2026 54,700 0.4 (0.74%) 7,500 408.09 0 0 54,300 58,100 50,500
29/06/2026 54,300 0.4 (0.74%) 500 26.98 0 0 53,900 57,600 50,200
26/06/2026 53,900 -0.1 (-0.19%) 100 5.39 0 0 54,000 57,700 50,300
25/06/2026 54,000 1 (1.89%) 1,000 54 0 0 53,000 56,700 49,300
24/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
23/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
22/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
19/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
18/06/2026 53,000 2 (3.92%) 1,400 73.36 0 0 51,000 54,500 47,450
17/06/2026 51,000 0.5 (0.99%) 600 30.53 0 0 50,500 54,000 47,000
16/06/2026 50,500 -0.5 (-0.98%) 400 19.99 0 0 51,000 54,500 47,450
15/06/2026 51,000 0 (0%) 800 40.86 0 0 51,000 54,500 47,450
12/06/2026 51,000 -0.5 (-0.97%) 2,700 134.83 0 0 51,500 55,100 47,900
11/06/2026 51,500 -0.3 (-0.58%) 800 40.84 0 0 51,800 55,400 48,200
10/06/2026 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
09/06/2026 51,800 0.3 (0.58%) 9,300 482.39 0 0 51,500 55,100 47,900
08/06/2026 51,500 -1 (-1.9%) 600 30.77 0 0 52,500 56,100 48,850
05/06/2026 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
04/06/2026 52,500 0 (0%) 15,900 797.43 0 0 52,500 56,100 48,850
03/06/2026 52,500 -1.4 (-2.6%) 1,700 89.85 0 0 53,900 57,600 50,200
02/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
01/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
29/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
28/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
27/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
26/05/2026 53,900 0 (0%) 3,900 210.21 0 0 53,900 57,600 50,200
25/05/2026 53,900 1.4 (2.67%) 700 37.6 0 0 52,500 56,100 48,850
22/05/2026 52,500 -1.5 (-2.78%) 200 10.5 0 0 54,000 57,700 50,300
21/05/2026 54,000 0 (0%) 100 5.4 0 0 54,000 57,700 50,300
20/05/2026 54,000 -0.7 (-1.28%) 700 37.53 0 0 54,700 58,500 50,900
19/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
18/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
15/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
14/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
13/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
12/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
11/05/2026 54,700 0.4 (0.74%) 4,600 251.11 0 0 54,300 58,100 50,500
08/05/2026 54,300 2.1 (4.02%) 1,100 59.03 0 0 52,200 55,800 48,550
07/05/2026 52,200 -2.8 (-5.09%) 11,200 592.3 0 0 55,000 58,800 51,200
06/05/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
05/05/2026 55,000 -1.6 (-2.83%) 4,300 233.88 0 0 56,600 60,500 52,700
04/05/2026 56,600 1.6 (2.91%) 500 28.3 0 0 55,000 58,800 51,200
29/04/2026 55,000 -0.6 (-1.08%) 1,500 82.5 0 0 55,600 59,400 51,800
28/04/2026 55,600 2.6 (4.91%) 7,500 396.66 0 0 53,000 56,700 49,300
24/04/2026 53,000 -2.9 (-5.19%) 100 5.3 0 0 55,900 59,800 52,000
23/04/2026 55,900 -0.1 (-0.18%) 200 11.18 0 0 56,000 59,900 52,100
22/04/2026 56,000 -0.6 (-1.06%) 200 11.25 0 0 56,600 60,500 52,700
21/04/2026 56,600 0.1 (0.18%) 2,800 156.23 0 0 56,500 60,400 52,600
20/04/2026 56,500 -0.4 (-0.7%) 1,800 101.7 0 0 56,900 60,800 53,000
17/04/2026 56,900 0 (0%) 0 0 0 0 56,900 60,800 53,000
16/04/2026 56,900 2.4 (4.4%) 300 17.07 0 0 54,500 58,300 50,700
15/04/2026 54,500 0 (0%) 12,300 672.15 0 0 54,500 58,300 50,700
14/04/2026 54,500 -2.2 (-3.88%) 1,800 98.1 0 0 56,700 60,600 52,800
13/04/2026 56,700 0.5 (0.89%) 2,700 152.09 0 0 56,200 60,100 52,300
10/04/2026 56,200 -0.1 (-0.18%) 1,000 56.2 0 0 56,300 60,200 52,400
09/04/2026 56,300 0 (0%) 4,300 242.09 0 0 56,300 60,200 52,400
08/04/2026 56,300 0 (0%) 0 0 0 0 56,300 60,200 52,400
07/04/2026 56,300 0.4 (0.72%) 2,500 141.95 0 0 55,900 59,800 52,000
06/04/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
03/04/2026 55,900 0 (0%) 1,000 55.9 0 0 55,900 59,800 52,000
02/04/2026 55,900 0 (0%) 900 50.31 0 0 55,900 59,800 52,000
01/04/2026 55,900 -1.4 (-2.44%) 3,300 181.59 0 0 57,300 61,300 53,300
31/03/2026 57,300 2.8 (5.14%) 6,200 339.55 0 0 54,500 58,300 50,700
30/03/2026 54,500 0.5 (0.93%) 3,600 196.1 0 0 54,000 57,700 50,300

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