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 28,100 -0.8 (-2.77%) 19,600 553.3 0 0 28,900 30,900 26,900
24/09/2026 28,900 0.2 (0.7%) 3,000 86.83 0 0 28,700 30,700 26,700
23/09/2026 28,700 -0.1 (-0.35%) 2,200 63.06 0 0 28,800 30,800 26,800
22/09/2026 28,800 0.8 (2.86%) 14,200 399.53 0 0 28,000 29,950 26,050
21/09/2026 28,000 0 (0%) 2,000 55.95 0 0 28,000 29,950 26,050
18/09/2026 28,000 0.1 (0.36%) 6,400 178.65 0 0 27,900 29,850 25,950
17/09/2026 27,900 0.2 (0.72%) 4,400 122.43 0 0 27,700 29,600 25,800
16/09/2026 27,700 -0.2 (-0.72%) 18,700 522.32 0 0 27,900 29,850 25,950
15/09/2026 27,900 -0.05 (-0.18%) 6,700 186.96 0 0 27,950 29,900 26,000
14/09/2026 27,950 0.15 (0.54%) 14,900 411.25 0 0 27,800 29,700 25,900
11/09/2026 27,800 -0.4 (-1.42%) 9,300 259.05 0 0 28,200 30,150 26,250
10/09/2026 28,200 0.05 (0.18%) 3,100 87.39 0 0 28,150 30,100 26,200
09/09/2026 28,150 0.3 (1.08%) 40,500 1,125.87 0 0 27,850 29,750 25,950
08/09/2026 27,850 -0.05 (-0.18%) 2,600 72.14 0 0 27,900 29,850 25,950
07/09/2026 27,900 -0.15 (-0.53%) 5,200 143.65 0 0 28,050 30,000 26,100
04/09/2026 28,050 0.1 (0.36%) 8,600 240.32 0 0 27,950 29,900 26,000
03/09/2026 27,950 0.35 (1.27%) 30,900 859.08 0 0 27,600 29,500 25,700
28/08/2026 27,600 -0.4 (-1.43%) 14,800 410.65 0 0 28,000 29,950 26,050
27/08/2026 28,000 0.05 (0.18%) 35,100 977.24 0 0 27,950 29,900 26,000
26/08/2026 27,950 0.05 (0.18%) 39,200 1,090.29 0 0 27,900 29,850 25,950
25/08/2026 27,900 0.05 (0.18%) 32,100 895.56 0 0 27,850 29,750 25,950
24/08/2026 27,850 0.1 (0.36%) 9,500 265.01 0 0 27,750 29,650 25,850
21/08/2026 27,750 0.75 (2.78%) 16,500 455.26 0 0 27,000 28,850 25,150
20/08/2026 27,000 -0.3 (-1.1%) 6,400 173.25 0 0 27,300 29,200 25,400
19/08/2026 27,300 -0.1 (-0.36%) 39,700 1,078.76 0 0 27,400 29,300 25,500
18/08/2026 27,400 0.15 (0.55%) 32,900 899.49 0 0 27,250 29,150 25,350
17/08/2026 27,250 0.1 (0.37%) 7,500 203.58 0 0 27,150 29,050 25,250
14/08/2026 27,150 -0.25 (-0.91%) 20,700 559.24 0 0 27,400 29,300 25,500
13/08/2026 27,400 0.05 (0.18%) 7,300 200.1 0 0 27,350 29,250 25,450
12/08/2026 27,350 0 (0%) 4,800 131.31 0 0 27,350 29,250 25,450
11/08/2026 27,350 -0.05 (-0.18%) 70,200 1,934.59 0 0 27,400 29,300 25,500
10/08/2026 27,400 0 (0%) 56,100 1,536.13 0 0 27,400 29,300 25,500
07/08/2026 27,400 0 (0%) 30,500 827.22 0 0 27,400 29,300 25,500
06/08/2026 27,400 -0.1 (-0.36%) 17,200 468.12 0 0 27,500 29,400 25,600
05/08/2026 27,500 0 (0%) 13,800 375. 0 0 27,500 29,400 25,600
04/08/2026 27,500 0.35 (1.29%) 15,300 416.86 0 0 27,150 29,050 25,250
03/08/2026 27,150 -0.75 (-2.69%) 12,200 332.72 0 0 27,900 29,850 25,950
31/07/2026 27,900 -0.75 (-2.62%) 9,900 276.28 0 0 28,650 30,650 26,650
30/07/2026 28,650 0.2 (0.7%) 26,000 728.21 0 0 28,450 30,400 26,500
29/07/2026 28,450 0.9 (3.27%) 6,200 172.69 0 0 27,550 29,450 25,650
28/07/2026 27,550 -0.15 (-0.54%) 10,000 271.48 0 0 27,700 29,600 25,800
27/07/2026 27,700 -0.15 (-0.54%) 3,500 96.1 0 0 27,850 29,750 25,950
24/07/2026 27,850 0.3 (1.09%) 3,500 96.36 0 0 27,550 29,450 25,650
23/07/2026 27,550 -0.15 (-0.54%) 21,300 579.2 0 0 27,700 29,600 25,800
22/07/2026 27,700 -0.55 (-1.95%) 10,400 286.28 0 0 28,250 30,200 26,300
21/07/2026 28,250 0.05 (0.18%) 11,800 330.93 0 0 28,200 30,150 26,250
20/07/2026 28,200 -0.3 (-1.05%) 13,300 369.81 0 0 28,500 30,450 26,550
17/07/2026 28,500 -0.35 (-1.21%) 6,500 184.98 0 0 28,850 30,850 26,850
16/07/2026 28,850 0 (0%) 5,100 145.34 0 0 28,850 30,850 26,850
15/07/2026 28,850 -0.1 (-0.35%) 3,700 105.31 0 0 28,950 30,950 26,950
14/07/2026 28,950 0 (0%) 5,700 163.7 0 0 28,950 30,950 26,950
13/07/2026 28,950 -0.25 (-0.86%) 8,800 251.73 0 0 29,200 31,200 27,200
10/07/2026 29,200 0.2 (0.69%) 1,000 29.2 0 0 29,000 31,000 27,000
09/07/2026 29,000 -0.2 (-0.68%) 6,800 197.06 0 0 29,200 31,200 27,200
08/07/2026 29,200 0.2 (0.69%) 6,500 189.87 0 0 29,000 31,000 27,000
07/07/2026 29,000 -0.2 (-0.68%) 6,800 194.76 0 0 29,200 31,200 27,200
06/07/2026 29,200 -0.05 (-0.17%) 16,100 470.23 0 0 29,250 31,250 27,250
03/07/2026 29,250 0.65 (2.27%) 20,400 586.7 0 0 28,600 30,600 26,600
02/07/2026 28,600 -0.7 (-2.39%) 1,600 46.54 0 0 29,300 31,350 27,250
01/07/2026 29,300 -0.1 (-0.34%) 2,200 63.33 0 0 29,400 31,450 27,350
30/06/2026 29,400 -0.1 (-0.34%) 26,400 774.19 0 0 29,500 31,550 27,450
29/06/2026 29,500 1.2 (4.24%) 20,700 592.84 0 0 28,300 30,250 26,350
26/06/2026 28,300 0.3 (1.07%) 11,300 315.89 0 0 28,000 29,950 26,050
25/06/2026 28,000 0 (0%) 3,200 89.92 0 0 28,000 29,950 26,050
24/06/2026 28,000 -0.3 (-1.06%) 6,500 183.39 0 0 28,300 30,250 26,350
23/06/2026 28,300 0.05 (0.18%) 30,600 850.45 0 0 28,250 30,200 26,300
22/06/2026 28,250 0.25 (0.89%) 5,700 159.45 0 0 28,000 29,950 26,050
19/06/2026 28,000 0 (0%) 4,900 137.28 0 0 28,000 29,950 26,050
18/06/2026 28,000 -0.5 (-1.75%) 12,400 345.46 0 0 28,500 30,450 26,550
17/06/2026 28,500 0.5 (1.79%) 11,600 326.74 0 0 28,000 29,950 26,050
16/06/2026 28,000 0 (0%) 15,200 422.96 0 0 28,000 29,950 26,050
15/06/2026 28,000 0 (0%) 7,800 218.35 0 0 28,000 29,950 26,050
12/06/2026 28,000 0 (0%) 13,300 374.58 0 0 28,000 29,950 26,050
11/06/2026 28,000 -0.75 (-2.61%) 5,600 158.82 0 0 28,750 30,750 26,750
10/06/2026 28,750 -0.05 (-0.17%) 16,400 462.17 0 0 28,800 30,800 26,800
09/06/2026 28,800 -0.1 (-0.35%) 4,000 115.03 0 0 28,900 30,900 26,900
08/06/2026 28,900 -0.1 (-0.34%) 2,200 62.54 0 0 29,000 31,000 27,000
05/06/2026 29,000 -0.3 (-1.02%) 3,800 110.5 0 0 29,300 31,350 27,250
04/06/2026 29,300 0.3 (1.03%) 2,000 58.3 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.6 (-2.03%) 16,100 467.54 0 0 29,600 31,650 27,550
02/06/2026 29,600 -0.25 (-0.84%) 11,300 331.22 0 0 29,850 31,900 27,800
01/06/2026 29,850 0 (0%) 11,600 341.89 0 0 29,850 31,900 27,800
29/05/2026 29,850 0.95 (3.29%) 23,900 707.8 0 0 28,900 30,900 26,900
28/05/2026 28,900 0.25 (0.87%) 10,500 303.17 0 0 28,650 30,650 26,650
27/05/2026 28,650 -0.15 (-0.52%) 6,300 180.03 0 0 28,800 30,800 26,800
26/05/2026 28,800 0.2 (0.7%) 9,400 269.68 0 0 28,600 30,600 26,600
25/05/2026 28,600 -0.3 (-1.04%) 25,600 723.35 0 0 28,900 30,900 26,900
22/05/2026 28,900 0 (0%) 16,500 469.77 0 0 28,900 30,900 26,900
21/05/2026 28,900 0 (0%) 7,300 208.79 0 0 28,900 30,900 26,900
20/05/2026 28,900 0.8 (2.85%) 1,900 55.41 0 0 28,100 30,050 26,150
19/05/2026 28,100 -1.75 (-5.86%) 27,800 789.86 0 0 29,850 31,900 27,800
18/05/2026 29,850 0.95 (3.29%) 11,700 347.87 0 0 28,900 30,900 26,900
15/05/2026 28,900 0.1 (0.35%) 5,000 144.17 0 0 28,800 30,800 26,800
14/05/2026 28,800 0 (0%) 7,500 216.84 0 0 28,800 30,800 26,800
13/05/2026 28,800 0.75 (2.67%) 23,900 680.21 0 0 28,050 30,000 26,100
12/05/2026 28,050 0 (0%) 17,900 502.21 0 0 28,050 30,000 26,100
11/05/2026 28,050 0.25 (0.9%) 29,600 835.01 0 0 27,800 29,700 25,900
08/05/2026 27,800 -1.25 (-4.3%) 10,300 291.9 0 0 29,050 31,050 27,050
07/05/2026 29,050 -0.1 (-0.34%) 16,400 475.44 0 0 29,150 31,150 27,150
06/05/2026 29,150 0 (0%) 20,800 604.81 0 0 29,150 31,150 27,150
05/05/2026 29,150 0 (0%) 21,100 614.05 0 0 29,150 31,150 27,150
04/05/2026 29,150 -0.05 (-0.17%) 28,900 843.99 0 0 29,200 31,200 27,200
29/04/2026 29,200 0 (0%) 25,000 729.11 0 0 29,200 31,200 27,200
28/04/2026 29,200 -0.5 (-1.68%) 19,300 569.01 0 0 29,700 31,750 27,650
24/04/2026 29,700 0.3 (1.02%) 34,900 1,028.51 0 0 29,400 31,450 27,350
23/04/2026 29,400 -0.05 (-0.17%) 38,600 1,134.72 0 0 29,450 31,500 27,400
22/04/2026 29,450 -0.05 (-0.17%) 3,700 108.51 0 0 29,500 31,550 27,450
21/04/2026 29,500 -0.3 (-1.01%) 7,200 212.82 0 0 29,800 31,850 27,750
20/04/2026 29,800 -0.2 (-0.67%) 14,400 428.3 0 0 30,000 32,100 27,900
17/04/2026 30,000 0.2 (0.67%) 5,600 167.3 0 0 29,800 31,850 27,750
16/04/2026 29,800 -0.15 (-0.5%) 5,900 175.75 0 0 29,950 32,000 27,900
15/04/2026 29,950 0.25 (0.84%) 6,800 202.5 0 0 29,700 31,750 27,650
14/04/2026 29,700 -0.6 (-1.98%) 4,600 137.6 0 0 30,300 32,400 28,200
13/04/2026 30,300 -0.2 (-0.66%) 9,000 270.21 0 0 30,500 32,600 28,400
10/04/2026 30,500 0 (0%) 10,900 335.38 0 0 30,500 32,600 28,400
09/04/2026 30,500 -0.5 (-1.61%) 14,000 417.25 0 0 31,000 33,150 28,850
08/04/2026 31,000 1.4 (4.73%) 30,000 907.56 0 0 29,600 31,650 27,550
07/04/2026 29,600 0.3 (1.02%) 4,700 137.89 0 0 29,300 31,350 27,250
06/04/2026 29,300 -0.2 (-0.68%) 11,500 337. 0 0 29,500 31,550 27,450
03/04/2026 29,500 -0.8 (-2.64%) 19,300 570.76 0 0 30,300 32,400 28,200
02/04/2026 30,300 -0.7 (-2.26%) 33,800 1,015.99 0 0 31,000 33,150 28,850
01/04/2026 31,000 0 (0%) 28,600 877.69 0 0 31,000 33,150 28,850
31/03/2026 31,000 0.95 (3.16%) 18,200 562.01 0 0 30,050 32,150 27,950
30/03/2026 31,300 0 (0%) 19,400 603.45 0 0 31,300 33,450 29,150
27/03/2026 31,300 -0.15 (-0.48%) 10,700 331.82 0 0 31,450 33,650 29,250
26/03/2026 31,450 -0.05 (-0.16%) 23,100 717.03 0 0 31,500 33,700 29,300

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