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 600 0 (0%) 452,121 271.45 0 0 600 700 500
24/09/2026 600 0 (0%) 0 0 0 0 600 700 500
23/09/2026 600 0 (0%) 0 0 0 0 600 700 500
22/09/2026 600 0 (0%) 0 0 0 0 600 700 500
21/09/2026 600 0 (0%) 0 0 0 0 600 700 500
18/09/2026 600 0 (0%) 47,522 30.34 0 0 600 700 500
17/09/2026 600 0 (0%) 0 0 0 0 600 700 500
16/09/2026 600 0 (0%) 0 0 0 0 600 700 500
15/09/2026 600 0 (0%) 0 0 0 0 600 700 500
14/09/2026 600 0 (0%) 0 0 0 0 600 700 500
11/09/2026 700 0 (0%) 97,392 59.83 0 0 700 800 600
10/09/2026 700 0 (0%) 0 0 0 0 700 800 600
09/09/2026 700 0 (0%) 0 0 0 0 700 800 600
08/09/2026 700 0 (0%) 0 0 0 0 700 800 600
07/09/2026 700 0 (0%) 0 0 0 0 700 800 600
04/09/2026 700 0.1 (16.67%) 93,500 60.78 0 0 600 700 500
03/09/2026 600 0 (0%) 0 0 0 0 600 700 500
28/08/2026 700 0.1 (16.67%) 292,902 181.14 0 0 600 700 500
27/08/2026 600 0 (0%) 0 0 0 0 600 700 500
26/08/2026 600 0 (0%) 0 0 0 0 600 700 500
25/08/2026 600 0 (0%) 0 0 0 0 600 700 500
24/08/2026 600 0 (0%) 0 0 0 0 600 700 500
21/08/2026 600 0 (0%) 141,850 85.58 0 0 600 700 500
20/08/2026 600 0 (0%) 0 0 0 0 600 700 500
19/08/2026 600 0 (0%) 0 0 0 0 600 700 500
18/08/2026 600 0 (0%) 0 0 0 0 600 700 500
17/08/2026 600 0 (0%) 0 0 0 0 600 700 500
14/08/2026 600 0 (0%) 69,318 41.55 0 0 600 700 500
13/08/2026 600 0 (0%) 0 0 0 0 600 700 500
12/08/2026 600 0 (0%) 0 0 0 0 600 700 500
11/08/2026 600 0 (0%) 0 0 0 0 600 700 500
10/08/2026 600 0 (0%) 0 0 0 0 600 700 500
07/08/2026 600 0 (0%) 246,634 147.97 0 0 600 700 500
06/08/2026 600 0 (0%) 0 0 0 0 600 700 500
05/08/2026 600 0 (0%) 0 0 0 0 600 700 500
04/08/2026 600 0 (0%) 0 0 0 0 600 700 500
03/08/2026 600 0 (0%) 0 0 0 0 600 700 500
31/07/2026 600 0 (0%) 101,804 62.83 0 0 600 700 500
30/07/2026 600 0 (0%) 0 0 0 0 600 700 500
29/07/2026 600 0 (0%) 0 0 0 0 600 700 500
28/07/2026 600 0 (0%) 0 0 0 0 600 700 500
27/07/2026 600 0 (0%) 0 0 0 0 600 700 500
24/07/2026 600 -0.1 (-14.29%) 85,989 52.77 0 0 700 800 600
23/07/2026 700 0 (0%) 0 0 0 0 700 800 600
22/07/2026 700 0 (0%) 0 0 0 0 700 800 600
21/07/2026 700 0 (0%) 0 0 0 0 700 800 600
20/07/2026 700 0 (0%) 0 0 0 0 700 800 600
17/07/2026 700 0 (0%) 168,200 116.73 0 0 700 800 600
16/07/2026 700 0 (0%) 0 0 0 0 700 800 600
15/07/2026 700 0 (0%) 0 0 0 0 700 800 600
14/07/2026 700 0 (0%) 0 0 0 0 700 800 600
13/07/2026 700 0 (0%) 0 0 0 0 700 800 600
10/07/2026 700 0 (0%) 73,104 48.44 0 0 700 800 600
09/07/2026 700 0 (0%) 0 0 0 0 700 800 600
08/07/2026 700 0 (0%) 0 0 0 0 700 800 600
07/07/2026 700 0 (0%) 0 0 0 0 700 800 600
06/07/2026 700 0 (0%) 0 0 0 0 700 800 600
03/07/2026 700 0 (0%) 133,900 93.72 0 0 700 800 600
02/07/2026 700 0 (0%) 0 0 0 0 700 800 600
01/07/2026 700 0 (0%) 0 0 0 0 700 800 600
30/06/2026 700 0 (0%) 0 0 0 0 700 800 600
29/06/2026 700 0 (0%) 0 0 0 0 700 800 600
26/06/2026 800 0.1 (14.29%) 288,823 213.11 0 0 700 800 600
25/06/2026 700 0 (0%) 0 0 0 0 700 800 600
24/06/2026 700 0 (0%) 0 0 0 0 700 800 600
23/06/2026 700 0 (0%) 0 0 0 0 700 800 600
22/06/2026 700 0 (0%) 0 0 0 0 700 800 600
19/06/2026 700 0.1 (16.67%) 18,548 12.24 0 0 600 700 500
18/06/2026 600 0 (0%) 0 0 0 0 600 700 500
17/06/2026 600 0 (0%) 0 0 0 0 600 700 500
16/06/2026 600 0 (0%) 0 0 0 0 600 700 500
15/06/2026 600 0 (0%) 0 0 0 0 600 700 500
12/06/2026 700 0 (0%) 240,039 144.58 0 0 700 800 600
11/06/2026 700 0 (0%) 0 0 0 0 700 800 600
10/06/2026 700 0 (0%) 0 0 0 0 700 800 600
09/06/2026 700 0 (0%) 0 0 0 0 700 800 600
08/06/2026 700 0 (0%) 0 0 0 0 700 800 600
05/06/2026 700 0 (0%) 13,011 8.61 0 0 700 800 600
04/06/2026 700 0 (0%) 0 0 0 0 700 800 600
03/06/2026 700 0 (0%) 0 0 0 0 700 800 600
02/06/2026 700 0 (0%) 0 0 0 0 700 800 600
01/06/2026 700 0 (0%) 0 0 0 0 700 800 600
29/05/2026 800 0.1 (14.29%) 277,900 193.01 0 0 700 800 600
28/05/2026 700 0 (0%) 0 0 0 0 700 800 600
27/05/2026 700 0 (0%) 0 0 0 0 700 800 600
26/05/2026 700 0 (0%) 0 0 0 0 700 800 600
25/05/2026 700 0 (0%) 0 0 0 0 700 800 600
22/05/2026 700 0 (0%) 287,700 201.5 0 0 700 800 600
21/05/2026 700 0 (0%) 0 0 0 0 700 800 600
20/05/2026 700 0 (0%) 0 0 0 0 700 800 600
19/05/2026 700 0 (0%) 0 0 0 0 700 800 600
18/05/2026 700 0 (0%) 0 0 0 0 700 800 600
15/05/2026 800 0 (0%) 150,358 105.36 0 0 800 900 700
14/05/2026 800 0 (0%) 0 0 0 0 800 900 700
13/05/2026 800 0 (0%) 0 0 0 0 800 900 700
12/05/2026 800 0 (0%) 0 0 0 0 800 900 700
11/05/2026 800 0 (0%) 0 0 0 0 800 900 700
08/05/2026 800 -0.1 (-11.11%) 676,301 541.04 0 0 900 1,000 800
07/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/04/2026 900 0 (0%) 83,100 73.73 0 0 900 1,000 800
23/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
17/04/2026 900 -0.1 (-10%) 1,187,153 1,068.6 0 0 1,000 1,100 900
16/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/04/2026 1,000 -0.1 (-9.09%) 304,524 316.98 0 0 1,100 1,200 1,000
09/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/04/2026 1,100 -0.1 (-8.33%) 279,103 308.58 0 0 1,200 1,300 1,100
02/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
31/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/03/2026 1,200 0 (0%) 235,004 280.84 0 0 1,200 1,300 1,100
26/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

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