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 14,600 0 (0%) 0 0 0 0 14,600 0 0
24/09/2026 14,600 0 (0%) 0 0 0 0 14,600 0 0
23/09/2026 14,600 0 (0%) 0 0 0 0 14,600 0 0
22/09/2026 14,600 0.1 (0.69%) 7,400 110.71 0 0 14,500 16,600 12,400
21/09/2026 14,500 0 (0%) 600 8.7 780,000 9,750 14,500 16,600 12,400
18/09/2026 14,500 0 (0%) 100 1.45 600,000 7,500 14,500 16,600 12,400
17/09/2026 14,400 -1 (-6.49%) 1,100 15.95 0 0 15,400 17,700 13,100
16/09/2026 15,100 -1 (-6.21%) 1,900 29.23 0 0 16,100 18,500 13,700
15/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/09/2026 16,000 -0.7 (-4.19%) 1,000 16.06 0 0 16,700 19,200 14,200
08/09/2026 16,700 0 (0%) 100 1.67 0 0 16,700 19,200 14,200
07/09/2026 16,700 0 (0%) 20 0.33 0 0 16,700 19,200 14,200
04/09/2026 16,700 -0.4 (-2.34%) 300 5.01 0 0 17,100 19,600 14,600
03/09/2026 17,000 -0.9 (-5.03%) 701 12.02 0 0 17,900 20,500 15,300
28/08/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
27/08/2026 17,600 -1.4 (-7.37%) 1,900 33.93 0 0 19,000 21,800 16,200
26/08/2026 18,300 -1.2 (-6.15%) 800 15.2 0 0 19,500 22,400 16,600
25/08/2026 19,200 -0.6 (-3.03%) 400 7.79 0 0 19,800 22,700 16,900
24/08/2026 20,000 0.2 (1.01%) 400 7.92 0 0 19,800 22,700 16,900
21/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/08/2026 19,500 -0.4 (-2.01%) 1,300 25.75 0 0 19,900 22,800 17,000
18/08/2026 19,600 -1.2 (-5.77%) 1,100 21.9 0 0 20,800 23,900 17,700
17/08/2026 21,300 -0.4 (-1.84%) 900 18.69 0 0 21,700 24,900 18,500
14/08/2026 21,700 0 (0%) 700 15.19 0 0 21,700 24,900 18,500
13/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
12/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
11/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
10/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
07/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
06/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
05/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
04/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
03/08/2026 21,700 0.6 (2.84%) 500 10.85 0 0 21,100 24,200 18,000
31/07/2026 21,100 -0.4 (-1.86%) 500 10.55 0 0 21,500 24,700 18,300
30/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 1,000 21.5 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/07/2026 22,400 0 (0%) 1,500 32.28 0 0 22,400 25,700 19,100
17/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
16/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
15/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
14/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
13/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
10/07/2026 22,400 0 (0%) 300 6.72 0 0 22,400 25,700 19,100
09/07/2026 22,700 0.1 (0.44%) 500 11.21 0 0 22,600 25,900 19,300
08/07/2026 22,700 0.1 (0.44%) 500 11.3 0 0 22,600 25,900 19,300
07/07/2026 22,600 0 (0%) 900 20.32 0 0 22,600 25,900 19,300
06/07/2026 22,700 -0.1 (-0.44%) 300 6.79 50,000 1,005 22,800 26,200 19,400
03/07/2026 22,700 -0.4 (-1.73%) 1,300 29.59 0 0 23,100 26,500 19,700
02/07/2026 23,000 -0.3 (-1.29%) 1,200 27.71 0 0 23,300 26,700 19,900
01/07/2026 23,200 -0.3 (-1.28%) 600 13.95 0 0 23,500 27,000 20,000
30/06/2026 23,400 0 (0%) 800 18.79 0 0 23,400 26,900 19,900
29/06/2026 23,600 0.2 (0.85%) 802 18.74 0 0 23,400 26,900 19,900
26/06/2026 23,600 0.3 (1.29%) 1,200 28.07 0 0 23,300 26,700 19,900
25/06/2026 23,300 -0.1 (-0.43%) 1,601 37.23 0 0 23,400 26,900 19,900
24/06/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
23/06/2026 23,600 0.3 (1.29%) 2,300 53.91 0 0 23,300 26,700 19,900
22/06/2026 23,300 0 (0%) 600 13.95 0 0 23,300 26,700 19,900
19/06/2026 23,100 -0.4 (-1.7%) 800 18.6 0 0 23,500 27,000 20,000
18/06/2026 23,500 0.4 (1.73%) 1,000 23.46 0 0 23,100 26,500 19,700
17/06/2026 23,300 0.2 (0.87%) 1,129 26.03 0 0 23,100 26,500 19,700
16/06/2026 23,000 -0.4 (-1.71%) 700 16.18 0 0 23,400 26,900 19,900
15/06/2026 23,400 0 (0%) 1,600 37.5 0 0 23,400 26,900 19,900
12/06/2026 23,500 0 (0%) 1,702 39.8 0 0 23,500 27,000 20,000
11/06/2026 23,500 -0.1 (-0.42%) 1,300 30.54 0 0 23,600 27,100 20,100
10/06/2026 24,300 0.3 (1.25%) 3,100 73.29 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
08/06/2026 24,300 0.3 (1.25%) 1,100 26.4 0 0 24,000 27,600 20,400
05/06/2026 24,000 -0.3 (-1.23%) 1,802 43.28 0 0 24,300 27,900 20,700
04/06/2026 24,000 -0.7 (-2.83%) 1,000 24.25 0 0 24,700 28,400 21,000
03/06/2026 24,500 -0.4 (-1.61%) 500 12.33 0 0 24,900 28,600 21,200
02/06/2026 25,000 -0.2 (-0.79%) 1,301 32.4 0 0 25,200 28,900 21,500
01/06/2026 25,500 0.5 (2%) 550 13.85 0 0 25,000 28,700 21,300
29/05/2026 24,800 -1.1 (-4.25%) 331 8.29 0 0 25,900 29,700 22,100
28/05/2026 24,900 -1.7 (-6.39%) 1,000 25.93 0 0 26,600 30,500 22,700
27/05/2026 27,000 0.4 (1.5%) 600 15.94 0 0 26,600 30,500 22,700
26/05/2026 26,800 0.1 (0.37%) 900 23.91 0 0 26,700 30,700 22,700
25/05/2026 27,500 0 (0%) 900 24 0 0 27,500 31,600 23,400
22/05/2026 27,800 -0.2 (-0.71%) 1,600 43.98 0 0 28,000 32,200 23,800
21/05/2026 28,000 -1 (-3.45%) 1,700 47.67 0 0 29,000 33,300 24,700
20/05/2026 28,700 -0.9 (-3.04%) 1,211 35.08 0 0 29,600 34,000 25,200
19/05/2026 29,500 -0.5 (-1.67%) 429 12.69 0 0 30,000 34,500 25,500
18/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/05/2026 30,000 0 (0%) 5,000 150 0 0 30,000 34,500 25,500
13/05/2026 30,000 -0.3 (-0.99%) 340 10.16 0 0 30,300 34,800 25,800
12/05/2026 30,300 -0.4 (-1.3%) 6,101 185.14 0 0 30,700 35,300 26,100
11/05/2026 30,700 -0.1 (-0.32%) 6,500 199.72 0 0 30,800 35,400 26,200
08/05/2026 31,300 0.7 (2.29%) 11,381 350.27 0 0 30,600 35,100 26,100
07/05/2026 30,800 0.5 (1.65%) 4,300 131.57 0 0 30,300 34,800 25,800
06/05/2026 30,500 0.4 (1.33%) 9,700 294.07 0 0 30,100 34,600 25,600
05/05/2026 30,000 0.1 (0.33%) 13,800 414.84 0 0 29,900 34,300 25,500
04/05/2026 30,000 0.3 (1.01%) 12,601 376.89 0 0 29,700 34,100 25,300
29/04/2026 29,800 -0.2 (-0.67%) 10,000 296.97 0 0 30,000 34,500 25,500
28/04/2026 30,200 -0.2 (-0.66%) 11,900 356.94 0 0 30,400 34,900 25,900
24/04/2026 30,200 -0.3 (-0.98%) 12,432 377.46 0 0 30,500 35,000 26,000
23/04/2026 30,700 0.2 (0.66%) 9,817 299.72 0 0 30,500 35,000 26,000
22/04/2026 30,300 -0.1 (-0.33%) 14,950 455.31 0 0 30,400 34,900 25,900
21/04/2026 30,200 0 (0%) 16,000 486.3 514,500 13,377 30,200 34,700 25,700
20/04/2026 30,100 0.1 (0.33%) 7,350 222. 0 0 30,000 34,500 25,500
17/04/2026 30,000 0.1 (0.33%) 6,350 190.3 0 0 29,900 34,300 25,500
16/04/2026 30,000 -0.2 (-0.66%) 7,833 234.49 0 0 30,200 34,700 25,700
15/04/2026 30,000 -0.2 (-0.66%) 3,700 111.6 0 0 30,200 34,700 25,700
14/04/2026 30,300 0.1 (0.33%) 3,600 108.65 0 0 30,200 34,700 25,700
13/04/2026 30,200 0.2 (0.67%) 11,606 350.71 0 0 30,000 34,500 25,500
10/04/2026 30,100 0 (0%) 123,400 3,704.71 115,000 2,990 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 36,145 1,086.35 0 0 30,100 34,600 25,600
08/04/2026 30,500 0.2 (0.66%) 14,019 422.3 100,000 2,600 30,300 34,800 25,800
07/04/2026 30,500 0.3 (0.99%) 20,800 630.69 0 0 30,200 34,700 25,700
06/04/2026 30,200 0 (0%) 88,100 2,661.58 135,000 3,510 30,200 34,700 25,700
03/04/2026 30,500 -0.5 (-1.61%) 104,301 3,148.96 0 0 31,000 35,600 26,400
02/04/2026 30,500 -0.6 (-1.93%) 7,700 238.53 0 0 31,100 35,700 26,500
01/04/2026 31,000 -0.3 (-0.96%) 10,400 323.21 0 0 31,300 35,900 26,700
31/03/2026 31,200 0 (0%) 8,800 275.65 0 0 31,200 35,800 26,600
30/03/2026 31,700 0.4 (1.28%) 8,500 265.4 115,000 3,105 31,300 35,900 26,700
27/03/2026 31,500 0.5 (1.61%) 7,400 231.27 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 5,300 164.05 240,000 6,360 31,000 35,600 26,400

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