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 4,100 0 (0%) 88,273 361.96 0 0 4,100 4,500 3,700
24/09/2026 4,100 -0.1 (-2.38%) 187,979 764.95 0 0 4,200 4,600 3,800
23/09/2026 4,200 0 (0%) 90,443 371.73 0 0 4,200 4,600 3,800
22/09/2026 4,200 0.2 (5%) 487,199 2,037.1 0 0 4,000 4,400 3,600
21/09/2026 4,000 0 (0%) 120,651 484.07 0 0 4,000 4,400 3,600
18/09/2026 4,000 0 (0%) 104,966 414.92 0 0 4,000 4,400 3,600
17/09/2026 4,000 0 (0%) 247,048 979.62 0 0 4,000 4,400 3,600
16/09/2026 4,000 -0.1 (-2.44%) 169,815 678.42 0 0 4,100 4,500 3,700
15/09/2026 4,100 0.1 (2.5%) 94,820 384.94 0 0 4,000 4,400 3,600
14/09/2026 4,000 -0.2 (-4.76%) 350,349 1,406.44 0 0 4,200 4,600 3,800
11/09/2026 4,200 -0.1 (-2.33%) 147,423 618.25 0 0 4,300 4,700 3,900
10/09/2026 4,300 0 (0%) 73,811 312.82 0 0 4,300 4,700 3,900
09/09/2026 4,300 0 (0%) 99,330 419.58 0 0 4,300 4,700 3,900
08/09/2026 4,300 0 (0%) 286,276 1,212.61 0 0 4,300 4,700 3,900
07/09/2026 4,300 0 (0%) 77,991 335.5 0 0 4,300 4,700 3,900
04/09/2026 4,300 0 (0%) 35,311 153.04 0 0 4,300 4,700 3,900
03/09/2026 4,300 -0.1 (-2.27%) 105,806 456.81 0 0 4,400 4,800 4,000
28/08/2026 4,400 0 (0%) 184,296 802.44 0 0 4,400 4,800 4,000
27/08/2026 4,400 0.1 (2.33%) 62,855 272.58 0 0 4,300 4,700 3,900
26/08/2026 4,300 -0.1 (-2.27%) 76,131 328.2 0 0 4,400 4,800 4,000
25/08/2026 4,400 0 (0%) 224,229 969.52 0 0 4,400 4,800 4,000
24/08/2026 4,400 -0.1 (-2.22%) 60,521 267.6 0 0 4,500 4,900 4,100
21/08/2026 4,500 0.2 (4.65%) 102,147 448.27 0 0 4,300 4,700 3,900
20/08/2026 4,300 0 (0%) 19,346 83.37 0 0 4,300 4,700 3,900
19/08/2026 4,300 -0.1 (-2.27%) 114,526 494.25 0 0 4,400 4,800 4,000
18/08/2026 4,400 0 (0%) 42,312 185.6 0 0 4,400 4,800 4,000
17/08/2026 4,400 0 (0%) 126,470 554.03 0 0 4,400 4,800 4,000
14/08/2026 4,400 -0.1 (-2.22%) 124,682 542.42 0 0 4,500 4,900 4,100
13/08/2026 4,500 -0.1 (-2.17%) 60,158 270.53 0 0 4,600 5,000 4,200
12/08/2026 4,600 0.1 (2.22%) 158,463 722.32 0 0 4,500 4,900 4,100
11/08/2026 4,500 0 (0%) 76,398 344. 0 0 4,500 4,900 4,100
10/08/2026 4,500 0.1 (2.27%) 154,977 699.92 0 0 4,400 4,800 4,000
07/08/2026 4,400 -0.1 (-2.22%) 278,570 1,241.11 0 0 4,500 4,900 4,100
06/08/2026 4,500 -0.1 (-2.17%) 332,747 1,497.78 0 0 4,600 5,000 4,200
05/08/2026 4,600 0 (0%) 277,681 1,267.57 0 0 4,600 5,000 4,200
04/08/2026 4,600 0 (0%) 128,578 586.83 0 0 4,600 5,000 4,200
03/08/2026 4,600 0 (0%) 270,473 1,242.21 0 0 4,600 5,000 4,200
31/07/2026 4,600 0.1 (2.22%) 454,600 2,075.07 0 0 4,500 4,900 4,100
30/07/2026 4,500 0.1 (2.27%) 93,273 413.17 0 0 4,400 4,800 4,000
29/07/2026 4,400 0.2 (4.76%) 139,470 595.05 0 0 4,200 4,600 3,800
28/07/2026 4,200 0 (0%) 192,482 808.22 0 0 4,200 4,600 3,800
27/07/2026 4,200 -0.2 (-4.55%) 281,973 1,185.04 0 0 4,400 4,800 4,000
24/07/2026 4,400 -0.1 (-2.22%) 116,236 505.24 0 0 4,500 4,900 4,100
23/07/2026 4,500 0 (0%) 324,117 1,424. 0 0 4,500 4,900 4,100
22/07/2026 4,500 -0.1 (-2.17%) 288,300 1,269.87 0 0 4,600 5,000 4,200
21/07/2026 4,600 0 (0%) 118,500 534.95 0 0 4,600 5,000 4,200
20/07/2026 4,600 -0.1 (-2.13%) 298,821 1,359.72 0 0 4,700 5,100 4,300
17/07/2026 4,700 -0.1 (-2.08%) 104,155 490.58 0 0 4,800 5,200 4,400
16/07/2026 4,800 0 (0%) 137,648 651.27 0 0 4,800 5,200 4,400
15/07/2026 4,800 0 (0%) 179,257 851.32 0 0 4,800 5,200 4,400
14/07/2026 4,800 0 (0%) 143,032 685.09 0 0 4,800 5,200 4,400
13/07/2026 4,800 0 (0%) 217,590 1,032.21 0 0 4,800 5,200 4,400
10/07/2026 4,800 -0.1 (-2.04%) 255,782 1,232.64 0 0 4,900 5,300 4,500
09/07/2026 4,900 0 (0%) 137,402 662.87 0 0 4,900 5,300 4,500
08/07/2026 4,900 -0.1 (-2%) 117,610 576.77 0 0 5,000 5,500 4,500
07/07/2026 5,000 0.2 (4.17%) 163,572 802.95 0 0 4,800 5,200 4,400
06/07/2026 4,800 -0.2 (-4%) 533,337 2,620.04 0 0 5,000 5,500 4,500
03/07/2026 5,000 -0.1 (-1.96%) 76,915 390.11 0 0 5,100 5,600 4,600
02/07/2026 5,100 0.1 (2%) 223,941 1,139.07 0 0 5,000 5,500 4,500
01/07/2026 5,000 0 (0%) 374,700 1,874.64 0 0 5,000 5,500 4,500
30/06/2026 5,000 0 (0%) 332,500 1,686.88 0 0 5,000 5,500 4,500
29/06/2026 5,000 -0.2 (-3.85%) 293,065 1,489.13 0 0 5,200 5,700 4,700
26/06/2026 5,200 0.1 (1.96%) 285,570 1,457.39 0 0 5,100 5,600 4,600
25/06/2026 5,100 -0.1 (-1.92%) 242,175 1,235.61 0 0 5,200 5,700 4,700
24/06/2026 5,200 0 (0%) 128,534 666.03 0 0 5,200 5,700 4,700
23/06/2026 5,200 -0.1 (-1.89%) 463,482 2,435.88 0 0 5,300 5,800 4,800
22/06/2026 5,300 0 (0%) 167,189 883.68 0 0 5,300 5,800 4,800
19/06/2026 5,300 0 (0%) 149,492 791.58 0 0 5,300 5,800 4,800
18/06/2026 5,300 -0.1 (-1.85%) 146,492 777.18 0 0 5,400 5,900 4,900
17/06/2026 5,400 0.1 (1.89%) 121,058 643.6 0 0 5,300 5,800 4,800
16/06/2026 5,300 0 (0%) 147,636 782.53 0 0 5,300 5,800 4,800
15/06/2026 5,300 0 (0%) 338,615 1,783.5 0 0 5,300 5,800 4,800
12/06/2026 5,300 -0.2 (-3.64%) 501,260 2,698.22 0 0 5,500 6,000 5,000
11/06/2026 5,500 -0.1 (-1.79%) 189,805 1,041.54 0 0 5,600 6,100 5,100
10/06/2026 5,600 0.3 (5.66%) 1,198,483 6,714.59 0 0 5,300 5,800 4,800
09/06/2026 5,300 0.1 (1.92%) 140,702 736.73 0 0 5,200 5,700 4,700
08/06/2026 5,200 -0.2 (-3.7%) 233,764 1,220.24 0 0 5,400 5,900 4,900
05/06/2026 5,400 0 (0%) 148,565 793.54 0 0 5,400 5,900 4,900
04/06/2026 5,400 0.1 (1.89%) 89,172 468.34 0 0 5,300 5,800 4,800
03/06/2026 5,300 -0.1 (-1.85%) 250,286 1,328.55 0 0 5,400 5,900 4,900
02/06/2026 5,400 -0.1 (-1.82%) 271,096 1,471.42 0 0 5,500 6,000 5,000
01/06/2026 5,500 0.2 (3.77%) 384,222 2,073.68 0 0 5,300 5,800 4,800
29/05/2026 5,300 0 (0%) 258,974 1,367.54 0 0 5,300 5,800 4,800
28/05/2026 5,300 -0.1 (-1.85%) 144,001 764.57 0 0 5,400 5,900 4,900
27/05/2026 5,400 0.1 (1.89%) 380,932 2,022.42 0 0 5,300 5,800 4,800
26/05/2026 5,300 -0.1 (-1.85%) 720,686 3,871.22 0 0 5,400 5,900 4,900
25/05/2026 5,400 -0.1 (-1.82%) 223,050 1,213.08 0 0 5,500 6,000 5,000
22/05/2026 5,500 0.1 (1.85%) 444,925 2,401.33 0 0 5,400 5,900 4,900
21/05/2026 5,400 0.2 (3.85%) 928,913 5,069.14 0 0 5,200 5,700 4,700
20/05/2026 5,200 -0.1 (-1.89%) 216,160 1,140.33 0 0 5,300 5,800 4,800
19/05/2026 5,300 -0.1 (-1.85%) 245,194 1,301.81 0 0 5,400 5,900 4,900
18/05/2026 5,400 0 (0%) 469,582 2,491.82 0 0 5,400 5,900 4,900
15/05/2026 5,400 -0.1 (-1.82%) 314,539 1,708.16 0 0 5,500 6,000 5,000
14/05/2026 5,500 0.4 (7.84%) 1,160,696 6,330.21 0 0 5,100 5,600 4,600
13/05/2026 5,100 -0.1 (-1.92%) 290,708 1,507.63 0 0 5,200 5,700 4,700
12/05/2026 5,200 -0.2 (-3.7%) 434,780 2,270.99 0 0 5,400 5,900 4,900
11/05/2026 5,400 0.1 (1.89%) 602,190 3,192.39 0 0 5,300 5,800 4,800
08/05/2026 5,300 0.2 (3.92%) 355,937 1,841.85 0 0 5,100 5,600 4,600
07/05/2026 5,100 -0.2 (-3.77%) 694,589 3,657.54 0 0 5,300 5,800 4,800
06/05/2026 5,300 0.2 (3.92%) 1,511,033 8,182.32 0 0 5,100 5,600 4,600
05/05/2026 5,100 0.4 (8.51%) 1,813,253 9,094.28 0 0 4,700 5,100 4,300
04/05/2026 4,700 0.2 (4.44%) 224,448 1,032.64 0 0 4,500 4,900 4,100
29/04/2026 4,500 -0.1 (-2.17%) 214,327 983.64 0 0 4,600 5,000 4,200
28/04/2026 4,600 -0.1 (-2.13%) 121,689 559.88 0 0 4,700 5,100 4,300
24/04/2026 4,700 0 (0%) 144,319 665.66 0 0 4,700 5,100 4,300
23/04/2026 4,700 0.1 (2.17%) 355,414 1,635.94 0 0 4,600 5,000 4,200
22/04/2026 4,600 0 (0%) 255,354 1,174.59 0 0 4,600 5,000 4,200
21/04/2026 4,600 0 (0%) 425,499 1,961.57 0 0 4,600 5,000 4,200
20/04/2026 4,600 0 (0%) 131,093 590.75 0 0 4,600 5,000 4,200
17/04/2026 4,600 0 (0%) 424,962 1,917.99 0 0 4,600 5,000 4,200
16/04/2026 4,600 0 (0%) 321,138 1,448.37 0 0 4,600 5,000 4,200
15/04/2026 4,600 -0.1 (-2.13%) 142,466 650.14 0 0 4,700 5,100 4,300
14/04/2026 4,700 0 (0%) 381,991 1,755.36 0 0 4,700 5,100 4,300
13/04/2026 4,700 0.1 (2.17%) 446,886 2,047.59 0 0 4,600 5,000 4,200
10/04/2026 4,600 -0.1 (-2.13%) 465,429 2,134.63 0 0 4,700 5,100 4,300
09/04/2026 4,700 0.3 (6.82%) 924,656 4,213.33 0 0 4,400 4,800 4,000
08/04/2026 4,400 0 (0%) 251,721 1,109.15 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 229,059 986.31 0 0 4,400 4,800 4,000
06/04/2026 4,400 0 (0%) 261,971 1,145.95 0 0 4,400 4,800 4,000
03/04/2026 4,400 0 (0%) 249,364 1,076.28 0 0 4,400 4,800 4,000
02/04/2026 4,400 0 (0%) 239,681 1,032.68 0 0 4,400 4,800 4,000
01/04/2026 4,400 0.1 (2.33%) 237,949 1,045.8 0 0 4,300 4,700 3,900
31/03/2026 4,300 0 (0%) 398,903 1,727.44 0 0 4,300 4,700 3,900
30/03/2026 4,300 0 (0%) 188,464 792.63 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 463,083 1,962.75 0 0 4,200 4,600 3,800
26/03/2026 4,200 0.1 (2.44%) 693,950 2,903.36 0 0 4,100 4,500 3,700
25/03/2026 4,100 0 (0%) 159,487 658.13 0 0 4,100 4,500 3,700

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