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
25/09/2026 5,300 -0.9 (-14.52%) 933 5.17 0 0 6,200 7,100 5,300
24/09/2026 6,100 -0.9 (-12.86%) 600 3.71 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/09/2026 7,000 0.9 (14.75%) 931 6.51 0 0 6,100 7,000 5,200
18/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/09/2026 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
16/09/2026 6,100 -0.7 (-10.29%) 500 3.05 0 0 6,800 7,800 5,800
15/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/09/2026 6,200 -0.1 (-1.59%) 702 4.8 0 0 6,300 7,200 5,400
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2026 6,200 -0.5 (-7.46%) 500 3.14 0 0 6,700 7,700 5,700
07/09/2026 7,100 0.9 (14.52%) 230 1.54 0 0 6,200 7,100 5,300
04/09/2026 6,200 -0.4 (-6.06%) 200 1.24 0 0 6,600 7,500 5,700
03/09/2026 6,300 -0.4 (-5.97%) 2,028 13.29 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
27/08/2026 8,300 1 (13.7%) 7,000 47.18 0 0 7,300 8,300 6,300
26/08/2026 8,300 0 (0%) 500 3.67 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 7,600 -1.3 (-14.61%) 601 5.01 0 0 8,900 10,200 7,600
21/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
20/08/2026 8,900 0.6 (7.23%) 100 0.89 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 -1.4 (-14.43%) 500 4.15 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2026 9,700 0 (0%) 500 4.85 0 0 9,700 13,500 5,900
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 13,500 5,900
12/08/2026 9,700 0 (0%) 0 0 0 0 9,700 13,500 5,900
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/07/2026 9,700 0 (0%) 6 0.05 0 0 9,700 11,100 8,300
20/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/07/2026 9,700 0 (0%) 5 0.04 0 0 9,700 11,100 8,300
08/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/07/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 10,200 7,600
03/07/2026 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
02/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/07/2026 7,800 1 (14.71%) 103 0.8 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 -1 (-12.82%) 100 0.68 0 0 7,800 8,900 6,700
26/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/06/2026 7,800 0.9 (13.04%) 106 0.83 0 0 6,900 7,900 5,900
16/06/2026 6,900 -0.1 (-1.43%) 200 1.38 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.2 (-2.78%) 300 2.1 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
27/05/2026 7,200 -1.2 (-14.29%) 200 1.44 0 0 8,400 9,600 7,200
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/05/2026 8,000 0 (0%) 300 2.51 0 0 8,000 9,200 6,800
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/05/2026 8,000 0.6 (8.11%) 200 1.6 0 0 7,400 8,500 6,300
19/05/2026 7,700 -0.8 (-9.41%) 3,000 22.1 0 0 8,500 9,700 7,300
18/05/2026 8,500 -1.5 (-15%) 1,100 9.35 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 90 0.77 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 22 0.22 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 6 0.05 0 0 10,000 11,500 8,500
28/04/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
24/04/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
23/04/2026 7,900 1 (14.49%) 502 3.96 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/04/2026 6,800 -0.2 (-2.86%) 1,000 6.86 0 0 7,000 8,000 6,000
20/04/2026 7,000 0 (0%) 238 1.67 0 0 7,000 8,000 6,000
17/04/2026 7,000 -0.3 (-4.11%) 500 3.5 0 0 7,300 8,300 6,300
16/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/04/2026 7,300 -1.2 (-14.12%) 200 1.46 0 0 8,500 9,700 7,300
10/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
08/04/2026 8,100 -0.1 (-1.22%) 200 1.69 0 0 8,200 9,400 7,000
07/04/2026 8,200 0.9 (12.33%) 200 1.64 0 0 7,300 8,300 6,300
06/04/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
03/04/2026 7,300 -1.2 (-14.12%) 238 1.82 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,200 -0.4 (-4.65%) 702 5.99 0 0 8,600 9,800 7,400
30/03/2026 8,300 0.4 (5.06%) 200 1.72 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

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