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
29/09/2026 1,990 0 (0%) 198,600 396.45 0 0 1,990 2,120 1,860
28/09/2026 1,990 -0.04 (-1.97%) 494,400 991.16 0 0 2,030 2,170 1,890
25/09/2026 2,030 0.03 (1.5%) 604,900 1,214.2 0 0 2,000 2,140 1,860
24/09/2026 2,000 -0.02 (-0.99%) 435,900 870.82 0 0 2,020 2,160 1,880
23/09/2026 2,020 -0.01 (-0.49%) 307,200 619.26 0 0 2,030 2,170 1,890
22/09/2026 2,030 0.05 (2.53%) 659,300 1,329.43 0 0 1,980 2,110 1,850
21/09/2026 1,980 -0.07 (-3.41%) 742,100 1,492.6 0 0 2,050 2,190 1,910
18/09/2026 2,050 0.03 (1.49%) 395,700 808.66 0 0 2,020 2,160 1,880
17/09/2026 2,020 0.01 (0.5%) 603,000 1,213.94 0 0 2,010 2,150 1,870
16/09/2026 2,010 -0.02 (-0.99%) 564,600 1,135.24 0 0 2,030 2,170 1,890
15/09/2026 2,030 0.01 (0.5%) 507,900 1,033.29 0 0 2,020 2,160 1,880
14/09/2026 2,020 -0.08 (-3.81%) 611,600 1,233.72 2,080,500 4,369.05 2,100 2,240 1,960
11/09/2026 2,100 -0.04 (-1.87%) 344,000 723.23 0 0 2,140 2,280 2,000
10/09/2026 2,140 -0.01 (-0.47%) 555,500 1,178.5 0 0 2,150 2,300 2,000
09/09/2026 2,150 -0.01 (-0.46%) 467,600 1,005.35 0 0 2,160 2,310 2,010
08/09/2026 2,160 -0.01 (-0.46%) 425,800 921.7 0 0 2,170 2,320 2,020
07/09/2026 2,170 -0.04 (-1.81%) 532,900 1,167.46 0 0 2,210 2,360 2,060
04/09/2026 2,210 0 (0%) 272,800 602.24 0 0 2,210 2,360 2,060
03/09/2026 2,210 -0.03 (-1.34%) 412,700 912.95 0 0 2,240 2,390 2,090
28/08/2026 2,240 -0.03 (-1.32%) 465,200 1,046.82 0 0 2,270 2,420 2,120
27/08/2026 2,270 0 (0%) 249,600 565.6 0 0 2,270 2,420 2,120
26/08/2026 2,270 0 (0%) 330,800 752.65 0 0 2,270 2,420 2,120
25/08/2026 2,270 -0.02 (-0.87%) 510,400 1,153.22 0 0 2,290 2,450 2,130
24/08/2026 2,290 0.03 (1.33%) 384,700 877.58 0 0 2,260 2,410 2,110
21/08/2026 2,260 0.09 (4.15%) 769,600 1,749.17 0 0 2,170 2,320 2,020
20/08/2026 2,170 -0.01 (-0.46%) 339,300 735.99 0 0 2,180 2,330 2,030
19/08/2026 2,180 -0.06 (-2.68%) 375,900 826.46 0 0 2,240 2,390 2,090
18/08/2026 2,240 -0.02 (-0.88%) 152,700 343.57 0 0 2,260 2,410 2,110
17/08/2026 2,260 -0.01 (-0.44%) 144,000 326.28 0 0 2,270 2,420 2,120
14/08/2026 2,270 -0.02 (-0.87%) 431,700 983.21 0 0 2,290 2,450 2,130
13/08/2026 2,290 -0.04 (-1.72%) 442,300 1,022.81 0 0 2,330 2,490 2,170
12/08/2026 2,330 0 (0%) 470,900 1,098.25 0 0 2,330 2,490 2,170
11/08/2026 2,330 0.01 (0.43%) 543,100 1,258.98 0 0 2,320 2,480 2,160
10/08/2026 2,320 0.03 (1.31%) 453,700 1,045.51 0 0 2,290 2,450 2,130
07/08/2026 2,290 0.01 (0.44%) 238,100 543.46 0 0 2,280 2,430 2,130
06/08/2026 2,280 0.01 (0.44%) 543,200 1,243.08 0 0 2,270 2,420 2,120
05/08/2026 2,270 -0.02 (-0.87%) 447,600 1,020.52 0 0 2,290 2,450 2,130
04/08/2026 2,290 0.02 (0.88%) 795,800 1,836.16 0 0 2,270 2,420 2,120
03/08/2026 2,270 0.03 (1.34%) 592,300 1,349.9 0 0 2,240 2,390 2,090
31/07/2026 2,240 -0.06 (-2.61%) 541,200 1,231.93 0 0 2,300 2,460 2,140
30/07/2026 2,300 0.15 (6.98%) 1,120,500 2,512.44 0 0 2,150 2,300 2,000
29/07/2026 2,150 0.03 (1.42%) 549,900 1,178.81 0 0 2,120 2,260 1,980
28/07/2026 2,120 0 (0%) 989,700 2,048.7 0 0 2,120 2,260 1,980
27/07/2026 2,120 -0.07 (-3.2%) 585,700 1,261.39 0 0 2,190 2,340 2,040
24/07/2026 2,190 -0.08 (-3.52%) 436,900 972.01 0 0 2,270 2,420 2,120
23/07/2026 2,270 0.04 (1.79%) 319,400 720.1 0 0 2,230 2,380 2,080
22/07/2026 2,230 -0.06 (-2.62%) 737,300 1,668.01 0 0 2,290 2,450 2,130
21/07/2026 2,290 -0.01 (-0.43%) 430,700 994.1 0 0 2,300 2,460 2,140
20/07/2026 2,300 -0.16 (-6.5%) 925,000 2,228.3 0 0 2,460 2,630 2,290
17/07/2026 2,460 -0.02 (-0.81%) 530,300 1,309.64 0 0 2,480 2,650 2,310
16/07/2026 2,480 0.07 (2.9%) 1,206,800 3,000.38 0 0 2,410 2,570 2,250
15/07/2026 2,410 -0.02 (-0.82%) 370,500 893.95 0 0 2,430 2,600 2,260
14/07/2026 2,430 -0.02 (-0.82%) 1,513,900 3,645.94 0 0 2,450 2,620 2,280
13/07/2026 2,450 -0.07 (-2.78%) 935,800 2,306.64 0 0 2,520 2,690 2,350
10/07/2026 2,520 0.01 (0.4%) 1,009,500 2,539.02 0 0 2,510 2,680 2,340
09/07/2026 2,510 -0.01 (-0.4%) 310,100 785.02 0 0 2,520 2,690 2,350
08/07/2026 2,520 0 (0%) 582,400 1,469.17 0 0 2,520 2,690 2,350
07/07/2026 2,520 -0.02 (-0.79%) 558,300 1,413.65 0 0 2,540 2,710 2,370
06/07/2026 2,540 -0.02 (-0.78%) 695,500 1,773.57 0 0 2,560 2,730 2,390
03/07/2026 2,560 -0.02 (-0.78%) 792,500 2,032.28 0 0 2,580 2,760 2,400
02/07/2026 2,580 0 (0%) 340,400 880.05 0 0 2,580 2,760 2,400
01/07/2026 2,580 -0.01 (-0.39%) 925,100 2,397.93 0 0 2,590 2,770 2,410
30/06/2026 2,590 -0.01 (-0.38%) 969,500 2,513.72 0 0 2,600 2,780 2,420
29/06/2026 2,600 -0.02 (-0.76%) 619,000 1,613.49 0 0 2,620 2,800 2,440
26/06/2026 2,620 0.02 (0.77%) 593,700 1,556.14 0 0 2,600 2,780 2,420
25/06/2026 2,600 -0.04 (-1.52%) 881,000 2,299.07 0 0 2,640 2,820 2,460
24/06/2026 2,640 0 (0%) 1,111,000 2,936.72 0 0 2,640 2,820 2,460
23/06/2026 2,640 -0.01 (-0.38%) 669,400 1,768.31 0 0 2,650 2,830 2,470
22/06/2026 2,650 0.02 (0.76%) 460,100 1,213.88 0 0 2,630 2,810 2,450
19/06/2026 2,630 -0.04 (-1.5%) 1,453,200 3,833.51 0 0 2,670 2,850 2,490
18/06/2026 2,670 -0.01 (-0.37%) 1,222,300 3,257.36 0 0 2,680 2,860 2,500
17/06/2026 2,680 -0.01 (-0.37%) 1,361,300 3,645.08 0 0 2,690 2,870 2,510
16/06/2026 2,690 -0.03 (-1.1%) 1,050,600 2,840.35 0 0 2,720 2,910 2,530
15/06/2026 2,720 0 (0%) 1,499,000 4,091.08 0 0 2,720 2,910 2,530
12/06/2026 2,720 -0.08 (-2.86%) 1,587,600 4,351.13 0 0 2,800 2,990 2,610
11/06/2026 2,800 -0.08 (-2.78%) 2,101,200 5,943.87 0 0 2,880 3,080 2,680
10/06/2026 2,880 0.18 (6.67%) 5,847,900 16,759.93 0 0 2,700 2,880 2,520
09/06/2026 2,700 -0.01 (-0.37%) 787,200 2,131.53 0 0 2,710 2,890 2,530
08/06/2026 2,710 0.06 (2.26%) 1,735,800 4,698.7 0 0 2,650 2,830 2,470
05/06/2026 2,650 -0.05 (-1.85%) 437,500 1,162.34 0 0 2,700 2,880 2,520
04/06/2026 2,700 0.02 (0.75%) 950,500 2,536.39 0 0 2,680 2,860 2,500
03/06/2026 2,680 -0.03 (-1.11%) 701,700 1,892.12 0 0 2,710 2,890 2,530
02/06/2026 2,710 0.02 (0.74%) 2,053,000 5,633.24 0 0 2,690 2,870 2,510
01/06/2026 2,690 0.06 (2.28%) 960,700 2,590.43 0 0 2,630 2,810 2,450
29/05/2026 2,630 -0.02 (-0.75%) 359,800 948.93 0 0 2,650 2,830 2,470
28/05/2026 2,650 -0.04 (-1.49%) 492,300 1,314.61 0 0 2,690 2,870 2,510
27/05/2026 2,690 -0.01 (-0.37%) 442,100 1,191.64 0 0 2,700 2,880 2,520
26/05/2026 2,700 0.07 (2.66%) 1,278,000 3,432.06 0 0 2,630 2,810 2,450
25/05/2026 2,630 -0.01 (-0.38%) 517,400 1,375.45 0 0 2,640 2,820 2,460
22/05/2026 2,640 -0.02 (-0.75%) 369,200 977.24 0 0 2,660 2,840 2,480
21/05/2026 2,660 0.04 (1.53%) 738,100 1,963.67 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 947,000 2,485.04 0 0 2,670 2,850 2,490
19/05/2026 2,670 -0.02 (-0.74%) 746,800 1,998.25 0 0 2,690 2,870 2,510
18/05/2026 2,690 0.02 (0.75%) 1,218,100 3,305.28 0 0 2,670 2,850 2,490
15/05/2026 2,670 0.01 (0.38%) 1,160,700 3,095.93 0 0 2,660 2,840 2,480
14/05/2026 2,660 0.03 (1.14%) 487,900 1,298.39 0 0 2,630 2,810 2,450
13/05/2026 2,630 0 (0%) 714,300 1,882.27 0 0 2,630 2,810 2,450
12/05/2026 2,630 0.01 (0.38%) 607,400 1,597.41 0 0 2,620 2,800 2,440
11/05/2026 2,620 -0.04 (-1.5%) 920,100 2,426.45 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.04 (-1.48%) 1,227,100 3,289.7 0 0 2,700 2,880 2,520
07/05/2026 2,700 -0.03 (-1.1%) 825,600 2,258.69 0 0 2,730 2,920 2,540
06/05/2026 2,730 0 (0%) 773,700 2,110.29 0 0 2,730 2,920 2,540
05/05/2026 2,730 0 (0%) 1,472,900 3,990.64 0 0 2,730 2,920 2,540
04/05/2026 2,730 -0.03 (-1.09%) 1,397,900 3,874.73 0 0 2,760 2,950 2,570
29/04/2026 2,760 0 (0%) 547,000 1,501.35 0 0 2,760 2,950 2,570
28/04/2026 2,760 0.09 (3.37%) 1,160,600 3,231.91 0 0 2,670 2,850 2,490
24/04/2026 2,670 -0.01 (-0.37%) 691,100 1,848.41 0 0 2,680 2,860 2,500
23/04/2026 2,680 -0.05 (-1.83%) 1,486,600 4,014.55 0 0 2,730 2,920 2,540
22/04/2026 2,730 -0.05 (-1.8%) 944,400 2,606.21 0 0 2,780 2,970 2,590
21/04/2026 2,780 -0.03 (-1.07%) 884,400 2,476.24 0 0 2,810 3,000 2,620
20/04/2026 2,810 0.01 (0.36%) 488,300 1,370.22 0 0 2,800 2,990 2,610
17/04/2026 2,800 -0.01 (-0.36%) 610,000 1,718.62 0 0 2,810 3,000 2,620
16/04/2026 2,810 -0.1 (-3.44%) 1,353,700 3,834.28 0 0 2,910 3,110 2,710
15/04/2026 2,910 -0.04 (-1.36%) 943,600 2,759.61 0 0 2,950 3,150 2,750
14/04/2026 2,950 -0.06 (-1.99%) 618,100 1,838.28 0 0 3,010 3,220 2,800
13/04/2026 3,010 0.1 (3.44%) 1,547,600 4,579.47 0 0 2,910 3,110 2,710
10/04/2026 2,910 -0.03 (-1.02%) 963,100 2,809.74 0 0 2,940 3,140 2,740
09/04/2026 2,940 0.04 (1.38%) 1,483,900 4,358.99 0 0 2,900 3,100 2,700
08/04/2026 2,900 0.08 (2.84%) 1,738,900 5,055.15 0 0 2,820 3,010 2,630
07/04/2026 2,820 0 (0%) 626,700 1,769.42 0 0 2,820 3,010 2,630
06/04/2026 2,820 -0.06 (-2.08%) 1,335,400 3,806.25 0 0 2,880 3,080 2,680
03/04/2026 2,880 -0.01 (-0.35%) 1,592,900 4,612.48 0 0 2,890 3,090 2,690
02/04/2026 2,890 0.01 (0.35%) 1,363,700 3,938.22 0 0 2,880 3,080 2,680
01/04/2026 2,880 -0.04 (-1.37%) 1,302,600 3,783.58 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 1,747,100 5,127.72 0 0 2,920 3,120 2,720
30/03/2026 2,920 0.1 (3.55%) 2,868,600 8,321.65 0 0 2,820 3,010 2,630

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