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
28/09/2026 9,930 -0.03 (-0.3%) 17,800 170.21 0 0 9,960 10,650 9,270
25/09/2026 9,960 0.16 (1.63%) 1,400 13.95 0 0 9,800 10,450 9,120
24/09/2026 9,800 -0.2 (-2%) 4,900 48.38 0 0 10,000 10,700 9,300
23/09/2026 10,000 0.04 (0.4%) 3,200 31.92 0 0 9,960 10,650 9,270
22/09/2026 9,960 -0.24 (-2.35%) 11,200 112.91 0 0 10,200 10,900 9,490
21/09/2026 10,200 0 (0%) 5,400 54.43 0 0 10,200 10,900 9,490
18/09/2026 10,200 0.05 (0.49%) 22,000 222.25 0 0 10,150 10,850 9,440
17/09/2026 10,150 0.05 (0.5%) 13,300 135.77 0 0 10,100 10,800 9,400
16/09/2026 10,100 0.2 (2.02%) 18,500 186.24 0 0 9,900 10,550 9,210
15/09/2026 9,900 0.17 (1.75%) 16,700 163.42 0 0 9,730 10,400 9,050
14/09/2026 9,730 -0.27 (-2.7%) 33,800 331.27 0 0 10,000 10,700 9,300
11/09/2026 10,000 -0.3 (-2.91%) 38,800 395.44 0 0 10,300 11,000 9,580
10/09/2026 10,300 -0.2 (-1.9%) 10,800 112.27 0 0 10,500 11,200 9,770
09/09/2026 10,500 0.15 (1.45%) 1,800 18.72 0 0 10,350 11,050 9,630
08/09/2026 10,350 0 (0%) 10,100 104.55 0 0 10,350 11,050 9,630
07/09/2026 10,350 -0.5 (-4.61%) 105,500 1,119.7 0 0 10,850 11,600 10,100
04/09/2026 10,850 0.2 (1.88%) 10,400 111.95 234,940 2,328.26 10,650 11,350 9,910
03/09/2026 10,650 -0.15 (-1.39%) 14,900 158.79 0 0 10,800 11,550 10,050
28/08/2026 10,800 0.15 (1.41%) 15,600 166.85 0 0 10,650 11,350 9,910
27/08/2026 10,650 -0.05 (-0.47%) 10,000 106.83 0 0 10,700 11,400 9,960
26/08/2026 10,700 0 (0%) 27,600 296.29 0 0 10,700 11,400 9,960
25/08/2026 10,700 -0.2 (-1.83%) 18,800 202.57 0 0 10,900 11,650 10,150
24/08/2026 10,900 0.05 (0.46%) 14,400 158.39 0 0 10,850 11,600 10,100
21/08/2026 10,850 0.05 (0.46%) 33,600 366.59 0 0 10,800 11,550 10,050
20/08/2026 10,800 0 (0%) 6,900 73.46 0 0 10,800 11,550 10,050
19/08/2026 10,800 -0.05 (-0.46%) 10,700 114.1 0 0 10,850 11,600 10,100
18/08/2026 10,850 0 (0%) 15,400 166.92 0 0 10,850 11,600 10,100
17/08/2026 10,850 -0.05 (-0.46%) 7,700 81.26 0 0 10,900 11,650 10,150
14/08/2026 10,900 -0.05 (-0.46%) 1,700 18.32 0 0 10,950 11,700 10,200
13/08/2026 10,950 -0.05 (-0.45%) 13,200 142.8 0 0 11,000 11,750 10,250
12/08/2026 11,000 0 (0%) 18,000 197.59 0 0 11,000 11,750 10,250
11/08/2026 11,000 0.05 (0.46%) 12,900 141.49 0 0 10,950 11,700 10,200
10/08/2026 10,950 0.15 (1.39%) 20,500 222.01 0 0 10,800 11,550 10,050
07/08/2026 10,800 0.15 (1.41%) 3,700 39.96 0 0 10,650 11,350 9,910
06/08/2026 10,650 -0.2 (-1.84%) 4,600 49.37 0 0 10,850 11,600 10,100
05/08/2026 10,850 0.05 (0.46%) 25,400 274.02 0 0 10,800 11,550 10,050
04/08/2026 10,800 -0.2 (-1.82%) 11,700 126.29 0 0 11,000 11,750 10,250
03/08/2026 11,000 0.2 (1.85%) 7,500 81.42 0 0 10,800 11,550 10,050
31/07/2026 10,800 0 (0%) 7,800 84.21 0 0 10,800 11,550 10,050
30/07/2026 10,800 0.1 (0.93%) 15,000 161.28 0 0 10,700 11,400 9,960
29/07/2026 10,700 -0.1 (-0.93%) 14,400 155.43 0 0 10,800 11,550 10,050
28/07/2026 10,800 0.45 (4.35%) 20,700 217.67 0 0 10,350 11,050 9,630
27/07/2026 10,350 -0.1 (-0.96%) 50,000 511.31 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.05 (-0.48%) 5,500 57.91 0 0 10,500 11,200 9,770
23/07/2026 10,500 -0.4 (-3.67%) 22,100 233.76 0 0 10,900 11,650 10,150
22/07/2026 10,900 0.1 (0.93%) 35,100 372.86 0 0 10,800 11,550 10,050
21/07/2026 10,800 -0.4 (-3.57%) 26,100 288.72 0 0 11,200 11,950 10,450
20/07/2026 11,200 -0.5 (-4.27%) 15,600 176.58 0 0 11,700 12,500 10,900
17/07/2026 11,700 -0.2 (-1.68%) 10,200 119.67 0 0 11,900 12,700 11,100
16/07/2026 11,900 0.05 (0.42%) 30,400 357.36 0 0 11,850 12,650 11,050
15/07/2026 11,850 -0.35 (-2.87%) 27,900 334.93 0 0 12,200 13,050 11,350
14/07/2026 12,200 0 (0%) 49,400 598.42 0 0 12,200 13,050 11,350
13/07/2026 12,200 -0.8 (-6.15%) 192,000 2,375.79 20,007 247.09 13,000 13,900 12,100
10/07/2026 13,000 -0.3 (-2.26%) 19,700 257.63 0 0 13,300 14,200 12,400
09/07/2026 13,300 -0.25 (-1.85%) 299,400 3,966.15 33,300 441.23 13,550 14,450 12,650
08/07/2026 13,550 0.1 (0.74%) 70,000 957.23 0 0 13,450 14,350 12,550
07/07/2026 13,450 0 (0%) 48,000 645.2 0 0 13,450 14,350 12,550
06/07/2026 13,450 0.05 (0.37%) 67,300 922.45 0 0 13,400 14,300 12,500
03/07/2026 13,400 0.45 (3.47%) 76,400 1,010.18 0 0 12,950 13,850 12,050
02/07/2026 12,950 0 (0%) 28,400 366.64 0 0 12,950 13,850 12,050
01/07/2026 12,950 0.05 (0.39%) 35,900 463.06 0 0 12,900 13,800 12,000
30/06/2026 12,900 0 (0%) 20,600 267.74 0 0 12,900 13,800 12,000
29/06/2026 12,900 0.15 (1.18%) 6,900 88.47 0 0 12,750 13,600 11,900
26/06/2026 12,750 -0.25 (-1.92%) 9,600 124.02 0 0 13,000 13,900 12,100
25/06/2026 13,000 0 (0%) 7,100 92.24 0 0 13,000 13,900 12,100
24/06/2026 13,000 0.2 (1.56%) 2,900 37.25 0 0 12,800 13,650 11,950
23/06/2026 12,800 -0.5 (-3.76%) 19,800 259.76 0 0 13,300 14,200 12,400
22/06/2026 13,300 -0.05 (-0.37%) 11,000 143.37 0 0 13,350 14,250 12,450
19/06/2026 13,350 0.35 (2.69%) 26,300 344.95 0 0 13,000 13,900 12,100
18/06/2026 13,000 -0.6 (-4.41%) 25,000 330.85 0 0 13,600 14,550 12,650
17/06/2026 13,600 0.1 (0.74%) 19,600 265.22 0 0 13,500 14,400 12,600
16/06/2026 13,500 0.2 (1.5%) 54,900 734.54 0 0 13,300 14,200 12,400
15/06/2026 13,300 0.1 (0.76%) 15,600 206.8 0 0 13,200 14,100 12,300
12/06/2026 13,200 0.2 (1.54%) 12,000 156.18 0 0 13,000 13,900 12,100
11/06/2026 13,000 -0.2 (-1.52%) 8,300 106.42 0 0 13,200 14,100 12,300
10/06/2026 13,200 -0.4 (-2.94%) 13,800 179.04 0 0 13,600 14,550 12,650
09/06/2026 13,600 0.8 (6.25%) 18,400 242.83 0 0 12,800 13,650 11,950
08/06/2026 12,800 -0.05 (-0.39%) 47,400 602.44 0 0 12,850 13,700 12,000
05/06/2026 12,850 0 (0%) 10,100 128.64 0 0 12,850 13,700 12,000
04/06/2026 12,850 0.05 (0.39%) 8,200 105.02 0 0 12,800 13,650 11,950
03/06/2026 12,800 0.05 (0.39%) 7,700 97.4 0 0 12,750 13,600 11,900
02/06/2026 12,750 0.05 (0.39%) 12,800 162.45 0 0 12,700 13,550 11,850
01/06/2026 12,700 0 (0%) 14,000 178.94 0 0 12,700 13,550 11,850
29/05/2026 12,700 0 (0%) 17,700 225.52 0 0 12,700 13,550 11,850
28/05/2026 12,700 -0.25 (-1.93%) 12,900 165.46 0 0 12,950 13,850 12,050
27/05/2026 12,950 0.15 (1.17%) 15,200 194.93 0 0 12,800 13,650 11,950
26/05/2026 12,800 -0.05 (-0.39%) 11,700 150.66 0 0 12,850 13,700 12,000
25/05/2026 12,850 -0.1 (-0.77%) 21,400 274.73 0 0 12,950 13,850 12,050
22/05/2026 12,950 0 (0%) 7,400 96.27 0 0 12,950 13,850 12,050
21/05/2026 12,950 -0.05 (-0.38%) 5,900 76.44 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.15 (1.17%) 25,200 328.54 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.25 (-1.91%) 22,300 291.68 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.05 (0.38%) 43,900 574.35 0 0 13,050 13,950 12,150
15/05/2026 13,050 0.05 (0.38%) 12,400 161.3 0 0 13,000 13,900 12,100
14/05/2026 13,000 0 (0%) 9,400 121.98 0 0 13,000 13,900 12,100
13/05/2026 13,000 -0.1 (-0.76%) 8,700 112.68 0 0 13,100 14,000 12,200
12/05/2026 13,100 0.3 (2.34%) 12,900 168.68 0 0 12,800 13,650 11,950
11/05/2026 12,800 -0.25 (-1.92%) 6,400 82.42 0 0 13,050 13,950 12,150
08/05/2026 13,050 0 (0%) 13,100 167.85 0 0 13,050 13,950 12,150
07/05/2026 13,050 0 (0%) 7,200 94.36 0 0 13,050 13,950 12,150
06/05/2026 13,050 0.1 (0.77%) 13,900 180.26 0 0 12,950 13,850 12,050
05/05/2026 12,950 0 (0%) 19,600 251.64 1,116,160 13,449.73 12,950 13,850 12,050
04/05/2026 12,950 -0.05 (-0.38%) 4,700 60.77 0 0 13,000 13,900 12,100
29/04/2026 13,000 0.05 (0.39%) 9,900 128.29 0 0 12,950 13,850 12,050
28/04/2026 12,950 -0.05 (-0.38%) 27,100 346.58 0 0 13,000 13,900 12,100
24/04/2026 13,000 0.05 (0.39%) 17,100 218.21 0 0 12,950 13,850 12,050
23/04/2026 12,950 -0.05 (-0.38%) 16,900 216.34 0 0 13,000 13,900 12,100
22/04/2026 13,000 0 (0%) 1,100 14.1 0 0 13,000 13,900 12,100
21/04/2026 13,000 0 (0%) 9,100 116.95 0 0 13,000 13,900 12,100
20/04/2026 13,000 0 (0%) 5,900 76.65 0 0 13,000 13,900 12,100
17/04/2026 13,000 0.1 (0.78%) 14,600 189.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 -0.1 (-0.77%) 14,400 187.17 0 0 13,000 13,900 12,100
15/04/2026 13,000 0.15 (1.17%) 35,000 453.59 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.15 (-1.15%) 18,200 235.98 0 0 13,000 13,900 12,100
13/04/2026 13,000 -0.1 (-0.76%) 14,200 185.6 0 0 13,100 14,000 12,200
10/04/2026 13,100 -0.4 (-2.96%) 29,700 392.85 0 0 13,500 14,400 12,600
09/04/2026 13,500 -0.1 (-0.74%) 9,600 129.52 0 0 13,600 14,550 12,650
08/04/2026 13,600 0.4 (3.03%) 62,500 845.99 0 0 13,200 14,100 12,300
07/04/2026 13,200 0.15 (1.15%) 8,100 106.02 0 0 13,050 13,950 12,150
06/04/2026 13,050 0.05 (0.38%) 10,800 139.98 0 0 13,000 13,900 12,100
03/04/2026 13,000 -0.15 (-1.14%) 21,400 275.44 0 0 13,150 14,050 12,250
02/04/2026 13,150 0 (0%) 28,300 368.9 0 0 13,150 14,050 12,250
01/04/2026 13,150 0.2 (1.54%) 25,600 335.01 0 0 12,950 13,850 12,050
31/03/2026 12,950 0.2 (1.57%) 28,600 368.9 0 0 12,750 13,600 11,900
30/03/2026 12,750 -0.05 (-0.39%) 7,300 92.11 0 0 12,800 13,650 11,950

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