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 26,300 -0.6 (-2.23%) 1,010 26.57 0 0 26,900 30,900 22,900
24/09/2026 27,000 0.4 (1.5%) 8,050 216.14 0 0 26,600 30,500 22,700
23/09/2026 26,600 0.4 (1.53%) 2,000 53.15 0 0 26,200 30,100 22,300
22/09/2026 26,200 0.1 (0.38%) 5,000 131.2 0 0 26,100 30,000 22,200
21/09/2026 26,100 -0.4 (-1.51%) 200 5.22 0 0 26,500 30,400 22,600
18/09/2026 26,800 0.8 (3.08%) 1,500 39.8 0 0 26,000 29,900 22,100
17/09/2026 26,000 -0.4 (-1.52%) 200 5.2 0 0 26,400 30,300 22,500
16/09/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/09/2026 26,500 0.6 (2.32%) 1,800 47.58 0 0 25,900 29,700 22,100
14/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
11/09/2026 26,000 -0.4 (-1.52%) 400 10.36 0 0 26,400 30,300 22,500
10/09/2026 26,400 0.4 (1.54%) 2,000 52.8 0 0 26,000 29,900 22,100
09/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/09/2026 26,000 -0.6 (-2.26%) 100 2.6 0 0 26,600 30,500 22,700
04/09/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/09/2026 26,600 -0.4 (-1.48%) 200 5.32 0 0 27,000 31,000 23,000
28/08/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/08/2026 27,000 0.5 (1.89%) 500 13.5 0 0 26,500 30,400 22,600
26/08/2026 26,500 0.5 (1.92%) 300 7.95 0 0 26,000 29,900 22,100
25/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/08/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
19/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/08/2026 26,000 1 (4%) 500 13 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 -1 (-3.85%) 800 20 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 1,025 26.63 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
03/08/2026 26,000 1 (4%) 500 13 0 0 25,000 28,700 21,300
31/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/07/2026 25,000 -1 (-3.85%) 1,600 40 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 900 23.4 0 0 26,000 29,900 22,100
27/07/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
24/07/2026 25,200 -0.8 (-3.08%) 1,300 33.09 0 0 26,000 29,900 22,100
23/07/2026 26,000 0.3 (1.17%) 200 5.2 0 0 25,700 29,500 21,900
22/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
21/07/2026 25,300 -0.5 (-1.94%) 3,500 89.8 0 0 25,800 29,600 22,000
20/07/2026 25,500 0.2 (0.79%) 3,125 80.69 0 0 25,300 29,000 21,600
17/07/2026 25,500 -0.5 (-1.92%) 10,230 259.28 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 -0.1 (-0.38%) 500 13 0 0 26,100 30,000 22,200
10/07/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
09/07/2026 26,100 0 (0%) 1,000 26.1 0 0 26,100 30,000 22,200
08/07/2026 26,100 0.1 (0.38%) 1,000 26.1 0 0 26,000 29,900 22,100
07/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/07/2026 26,000 0.3 (1.17%) 2,000 52 0 0 25,700 29,500 21,900
03/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
02/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
01/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
30/06/2026 26,000 0.8 (3.17%) 1,700 43.7 0 0 25,200 28,900 21,500
29/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
26/06/2026 25,000 0 (0%) 1,201 30.23 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 25,000 0 (0%) 14,613 365.33 0 0 25,000 28,700 21,300
22/06/2026 25,000 -0.5 (-1.96%) 100 2.5 0 0 25,500 29,300 21,700
19/06/2026 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
18/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/06/2026 25,500 0 (0%) 20 0.52 0 0 25,500 29,300 21,700
16/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0.5 (2%) 23,000 586.5 0 0 25,000 28,700 21,300
11/06/2026 25,000 -1.5 (-5.66%) 100 2.5 0 0 26,500 30,400 22,600
10/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/06/2026 26,500 1.4 (5.58%) 500 13.25 0 0 25,100 28,800 21,400
05/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
04/06/2026 25,100 0 (0%) 2,000 50.2 0 0 25,100 28,800 21,400
03/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
02/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
01/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
29/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
28/05/2026 25,000 -0.1 (-0.4%) 1,000 25.07 0 0 25,100 28,800 21,400
27/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
26/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
25/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
21/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/05/2026 25,100 0.1 (0.4%) 3,000 75.3 0 0 25,000 28,700 21,300
18/05/2026 25,000 -2.5 (-9.09%) 100 2.5 0 0 27,500 31,600 23,400
15/05/2026 27,500 2.9 (11.79%) 3,000 82.5 0 0 24,600 28,200 21,000
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
13/05/2026 26,500 0.5 (1.92%) 6,942 182.27 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 266 6.92 0 0 26,000 29,900 22,100
11/05/2026 26,000 -0.4 (-1.52%) 100 2.6 0 0 26,400 30,300 22,500
08/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
07/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 30,300 22,500
06/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/05/2026 25,900 -1 (-3.72%) 300 7.91 0 0 26,900 30,900 22,900
29/04/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
28/04/2026 25,900 0.9 (3.6%) 1,101 29.62 0 0 25,000 28,700 21,300
24/04/2026 25,900 2.3 (9.75%) 800 20.03 0 0 23,600 27,100 20,100
23/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
22/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
21/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
20/04/2026 23,600 0 (0%) 18 0.42 0 0 23,600 27,100 20,100
17/04/2026 23,600 0 (0%) 201 4.74 0 0 23,600 27,100 20,100
16/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
15/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
14/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
13/04/2026 23,600 0 (0%) 515 12.18 0 0 23,600 27,100 20,100
10/04/2026 23,600 0 (0%) 300 7.08 0 0 23,600 27,100 20,100
09/04/2026 23,600 0 (0%) 801 18.91 0 0 23,600 27,100 20,100
08/04/2026 23,600 -2.5 (-9.58%) 400 9.44 0 0 26,100 30,000 22,200
07/04/2026 25,800 -0.3 (-1.15%) 700 18.26 0 0 26,100 30,000 22,200
06/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
03/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
02/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
01/04/2026 26,000 -0.7 (-2.62%) 1,247 32.56 0 0 26,700 30,700 22,700
31/03/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
30/03/2026 26,700 0.9 (3.49%) 220 5.87 0 0 25,800 29,600 22,000
27/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/03/2026 25,800 0 (0%) 18 0.48 0 0 25,800 29,600 22,000

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