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 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/09/2026 16,500 0 (0%) 818 13.5 0 0 16,500 18,100 14,900
28/09/2026 16,500 -0.8 (-4.62%) 1,655 27.32 0 0 17,300 19,000 15,600
25/09/2026 17,300 0.8 (4.85%) 161 2.65 0 0 16,500 18,100 14,900
24/09/2026 16,500 0 (0%) 11 0.18 0 0 16,500 18,100 14,900
23/09/2026 16,500 0 (0%) 11 0.18 0 0 16,500 18,100 14,900
22/09/2026 16,500 0 (0%) 3,672 60.52 0 0 16,500 18,100 14,900
21/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
18/09/2026 16,500 0 (0%) 113 1.87 0 0 16,500 18,100 14,900
17/09/2026 16,500 0 (0%) 1,318 21.75 0 0 16,500 18,100 14,900
16/09/2026 16,500 -1 (-5.71%) 490 8.05 0 0 17,500 19,200 15,800
15/09/2026 17,500 1.3 (8.02%) 3,120 53.47 0 0 16,200 17,800 14,600
14/09/2026 16,200 0 (0%) 102 1.65 0 0 16,200 17,800 14,600
11/09/2026 16,200 0.1 (0.62%) 310 5.04 0 0 16,100 17,700 14,500
10/09/2026 16,100 0 (0%) 34 0.56 0 0 16,100 17,700 14,500
09/09/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
08/09/2026 16,100 -0.1 (-0.62%) 4,128 66.71 0 0 16,200 17,800 14,600
07/09/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
04/09/2026 16,200 -0.5 (-2.99%) 11,783 193.84 0 0 16,700 18,300 15,100
03/09/2026 16,700 -0.3 (-1.76%) 1,000 16.7 0 0 17,000 18,700 15,300
28/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/08/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
25/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/08/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,700 15,300
21/08/2026 17,000 0.5 (3.03%) 520 8.84 0 0 16,500 18,100 14,900
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/08/2026 16,500 0.4 (2.48%) 803 13. 0 0 16,100 17,700 14,500
18/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
17/08/2026 16,100 0 (0%) 1,075 17.32 0 0 16,100 17,700 14,500
14/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
13/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
12/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
11/08/2026 16,100 0 (0%) 410 6.62 0 0 16,100 17,700 14,500
10/08/2026 16,100 0 (0%) 20 0.34 0 0 16,100 17,700 14,500
07/08/2026 16,100 0 (0%) 85 1.38 0 0 16,100 17,700 14,500
06/08/2026 16,100 -1.1 (-6.4%) 741 12.02 0 0 17,200 18,900 15,500
05/08/2026 17,200 -0.3 (-1.71%) 375 6.58 0 0 17,500 19,200 15,800
04/08/2026 19,000 1.2 (6.74%) 977 18.42 0 0 17,800 19,500 16,100
03/08/2026 17,800 0 (0%) 662 11.78 0 0 17,800 19,500 16,100
31/07/2026 17,800 0 (0%) 48 0.89 0 0 17,800 19,500 16,100
30/07/2026 17,800 0.6 (3.49%) 321 5.71 0 0 17,200 18,900 15,500
29/07/2026 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 18,800 15,400
28/07/2026 17,100 0.1 (0.59%) 2,714 46.51 0 0 17,000 18,700 15,300
27/07/2026 17,000 0.5 (3.03%) 6,590 111.82 0 0 16,500 18,100 14,900
24/07/2026 16,500 0 (0%) 30 0.5 0 0 16,500 18,100 14,900
23/07/2026 16,500 0.3 (1.85%) 180 2.98 0 0 16,200 17,800 14,600
22/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
21/07/2026 16,200 -0.6 (-3.57%) 3,990 67.22 0 0 16,800 18,400 15,200
20/07/2026 16,800 0 (0%) 700 11.76 0 0 16,800 18,400 15,200
17/07/2026 16,800 -0.8 (-4.55%) 100 1.68 0 0 17,600 19,300 15,900
16/07/2026 17,600 0 (0%) 14 0.25 0 0 17,600 19,300 15,900
15/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
14/07/2026 17,600 0 (0%) 1,200 21.12 0 0 17,600 19,300 15,900
13/07/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
10/07/2026 17,600 0 (0%) 215 3.78 0 0 17,600 19,300 15,900
09/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
08/07/2026 17,600 0 (0%) 500 8.8 0 0 17,600 19,300 15,900
07/07/2026 17,600 0 (0%) 2,300 40.48 0 0 17,600 19,300 15,900
06/07/2026 17,600 0.1 (0.57%) 100 1.76 0 0 17,500 19,200 15,800
03/07/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
02/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
01/07/2026 17,500 0.2 (1.16%) 3,210 55.49 0 0 17,300 19,000 15,600
30/06/2026 17,300 1.5 (9.49%) 3,500 60.55 0 0 15,800 17,300 14,300
29/06/2026 15,800 -1.7 (-9.71%) 3,010 48.24 0 0 17,500 19,200 15,800
26/06/2026 17,500 -0.6 (-3.31%) 320 5.63 0 0 18,100 19,900 16,300
25/06/2026 18,100 -2 (-9.95%) 3,121 56.53 0 0 20,100 22,100 18,100
24/06/2026 20,100 0 (0%) 1 0.02 0 0 20,100 22,100 18,100
23/06/2026 20,100 1.6 (8.65%) 3,111 59.84 0 0 18,500 20,300 16,700
22/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
19/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
18/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
17/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
16/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/06/2026 18,500 1.2 (6.94%) 401 7.27 0 0 17,300 19,000 15,600
12/06/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/06/2026 17,300 0.3 (1.76%) 2,000 34.5 0 0 17,000 18,700 15,300
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
09/06/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,700 15,300
08/06/2026 17,000 0 (0%) 59 1.03 0 0 17,000 18,700 15,300
05/06/2026 17,000 0 (0%) 22 0.39 0 0 17,000 18,700 15,300
04/06/2026 17,000 0 (0%) 351 5.97 0 0 17,000 18,700 15,300
03/06/2026 17,000 0 (0%) 1,400 23.8 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/05/2026 17,000 0 (0%) 2,164 36.76 0 0 17,000 18,700 15,300
27/05/2026 17,000 0 (0%) 4,201 71.2 0 0 17,000 18,700 15,300
26/05/2026 17,000 0 (0%) 9 0.15 0 0 17,000 18,700 15,300
25/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/05/2026 17,000 0 (0%) 86 1.42 0 0 17,000 18,700 15,300
21/05/2026 17,000 -0.1 (-0.58%) 2,971 50.51 0 0 17,100 18,800 15,400
20/05/2026 17,100 -0.3 (-1.72%) 3,700 64.17 0 0 17,400 19,100 15,700
19/05/2026 17,400 0 (0%) 2,410 41.92 0 0 17,400 19,100 15,700
18/05/2026 17,400 0 (0%) 2,923 50.86 0 0 17,400 19,100 15,700
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
14/05/2026 17,400 0 (0%) 120 2.09 0 0 17,400 19,100 15,700
13/05/2026 17,400 0 (0%) 227 3.95 0 0 17,400 19,100 15,700
12/05/2026 17,400 -0.2 (-1.14%) 375 6.53 0 0 17,600 19,300 15,900
11/05/2026 17,600 1.5 (9.32%) 2,133 37.34 0 0 16,100 17,700 14,500
08/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/05/2026 16,100 0 (0%) 15 0.25 0 0 16,100 17,700 14,500
06/05/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,000 14,800
05/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
04/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
29/04/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
28/04/2026 16,400 0.4 (2.5%) 602 9.87 0 0 16,000 17,600 14,400
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/04/2026 16,000 -0.5 (-3.03%) 1,000 16.19 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,100 14,900
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/04/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
16/04/2026 16,500 -0.5 (-2.94%) 1,100 18.7 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.8 (4.94%) 1,005 17.05 0 0 16,200 17,800 14,600
13/04/2026 16,200 0 (0%) 500 8.1 0 0 16,200 17,800 14,600
10/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/04/2026 16,200 0 (0%) 5 0.08 0 0 16,200 17,800 14,600
08/04/2026 16,200 0 (0%) 500 8.1 0 0 16,200 17,800 14,600
07/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
06/04/2026 16,200 0 (0%) 305 4.94 0 0 16,200 17,800 14,600
03/04/2026 16,200 -0.7 (-4.14%) 705 11.32 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.7 (4.32%) 1,327 22.19 0 0 16,200 17,800 14,600
01/04/2026 16,200 0 (0%) 8,010 128.4 0 0 16,200 17,800 14,600
31/03/2026 16,200 0.2 (1.25%) 4,640 75.05 0 0 16,000 17,600 14,400
30/03/2026 16,000 -0.5 (-3.03%) 9,900 150.4 0 0 16,500 18,100 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