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
30/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/09/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
25/09/2026 15,000 -0.1 (-0.66%) 100 1.5 0 0 15,100 17,300 12,900
24/09/2026 15,100 0 (0%) 4 0.06 0 0 15,100 17,300 12,900
23/09/2026 15,100 0 (0%) 500 7.55 0 0 15,100 17,300 12,900
22/09/2026 15,200 -0.7 (-4.4%) 500 7.56 0 0 15,900 18,200 13,600
21/09/2026 15,800 0.8 (5.33%) 85,245 1,355.37 0 0 15,000 17,200 12,800
18/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/09/2026 15,000 0 (0%) 300 4.51 0 0 15,000 17,200 12,800
16/09/2026 14,900 -0.1 (-0.67%) 420 6.24 0 0 15,000 17,200 12,800
15/09/2026 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
14/09/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
11/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/09/2026 15,400 0.2 (1.32%) 163 2.48 0 0 15,200 17,400 13,000
09/09/2026 15,200 0 (0%) 2,700 41.15 0 0 15,200 17,400 13,000
08/09/2026 15,300 -0.2 (-1.29%) 1,900 28.91 0 0 15,500 17,800 13,200
07/09/2026 15,500 -0.3 (-1.9%) 600 9.3 0 0 15,800 18,100 13,500
04/09/2026 15,800 0 (0%) 600 9.48 0 0 15,800 18,100 13,500
03/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/08/2026 15,900 0 (0%) 300 4.75 0 0 15,900 18,200 13,600
27/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/08/2026 15,900 0.2 (1.27%) 602 9.55 0 0 15,700 18,000 13,400
25/08/2026 16,000 0.7 (4.58%) 3,800 59.73 0 0 15,300 17,500 13,100
24/08/2026 15,400 0 (0%) 1,200 18.31 0 0 15,400 17,700 13,100
21/08/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
20/08/2026 15,400 0 (0%) 200 3.08 0 0 15,400 17,700 13,100
19/08/2026 15,400 0 (0%) 1,000 15.4 0 0 15,400 17,700 13,100
18/08/2026 15,400 0 (0%) 200 3.08 0 0 15,400 17,700 13,100
17/08/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
14/08/2026 15,400 0 (0%) 2,400 36.96 0 0 15,400 17,700 13,100
13/08/2026 15,400 -0.1 (-0.65%) 1,900 29.33 0 0 15,500 17,800 13,200
12/08/2026 15,500 0 (0%) 400 6.18 0 0 15,500 17,800 13,200
11/08/2026 15,900 0.7 (4.61%) 1,000 15.47 0 0 15,200 17,400 13,000
10/08/2026 15,000 -0.2 (-1.32%) 700 10.66 0 0 15,200 17,400 13,000
07/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/08/2026 15,200 -0.1 (-0.65%) 200 3.04 0 0 15,300 17,500 13,100
05/08/2026 15,300 -0.1 (-0.65%) 500 7.65 0 0 15,400 17,700 13,100
04/08/2026 15,500 0 (0%) 200 3.08 0 0 15,500 17,800 13,200
03/08/2026 15,800 0 (0%) 1,000 15.51 0 0 15,800 18,100 13,500
31/07/2026 15,900 -0.4 (-2.45%) 1,100 17.33 0 0 16,300 18,700 13,900
30/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/07/2026 16,000 1 (6.67%) 200 3.26 0 0 15,000 17,200 12,800
28/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/07/2026 16,300 2 (13.99%) 500 7.51 0 0 14,300 16,400 12,200
24/07/2026 14,300 -1.6 (-10.06%) 100 1.43 0 0 15,900 18,200 13,600
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/07/2026 15,900 0 (0%) 300 4.77 0 0 15,900 18,200 13,600
21/07/2026 15,500 -0.7 (-4.32%) 28,800 459.31 0 0 16,200 18,600 13,800
20/07/2026 16,200 0.1 (0.62%) 20,000 323 0 0 16,100 18,500 13,700
17/07/2026 16,200 -0.2 (-1.22%) 1,900 30.61 0 0 16,400 18,800 14,000
16/07/2026 16,500 0.2 (1.23%) 200 3.27 0 0 16,300 18,700 13,900
15/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/07/2026 16,300 -0.1 (-0.61%) 800 13.04 0 0 16,400 18,800 14,000
13/07/2026 16,300 -0.2 (-1.21%) 1,600 26.23 0 0 16,500 18,900 14,100
10/07/2026 16,500 -0.6 (-3.51%) 5,900 97.56 0 0 17,100 19,600 14,600
09/07/2026 17,100 0 (0%) 200 3.42 0 0 17,100 19,600 14,600
08/07/2026 17,100 0 (0%) 200 3.41 0 0 17,100 19,600 14,600
07/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/07/2026 17,100 0.1 (0.59%) 600 10.26 0 0 17,000 19,500 14,500
01/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/06/2026 17,000 0 (0%) 800 13.6 0 0 17,000 19,500 14,500
26/06/2026 16,800 -0.4 (-2.33%) 642 10.89 0 0 17,200 19,700 14,700
25/06/2026 17,200 0 (0%) 2,100 36.12 0 0 17,200 19,700 14,700
24/06/2026 17,200 -0.1 (-0.58%) 900 15.47 0 0 17,300 19,800 14,800
23/06/2026 17,000 -0.8 (-4.49%) 5,100 87.98 0 0 17,800 20,400 15,200
22/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/06/2026 17,800 -0.2 (-1.11%) 601 10.7 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 17,900 -0.1 (-0.56%) 700 12.59 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 700 12.6 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 1,600 28.8 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 1,200 21.62 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 -0.7 (-3.74%) 2,700 48.6 0 0 18,700 21,500 15,900
03/06/2026 18,700 0.5 (2.75%) 200 3.74 0 0 18,200 20,900 15,500
02/06/2026 18,300 -0.5 (-2.66%) 500 9.11 0 0 18,800 21,600 16,000
01/06/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
29/05/2026 18,800 0 (0%) 1,300 24.44 0 0 18,800 21,600 16,000
28/05/2026 18,800 0 (0%) 4,000 75.2 0 0 18,800 21,600 16,000
27/05/2026 18,900 0.1 (0.53%) 9,400 176.77 0 0 18,800 21,600 16,000
26/05/2026 19,200 0 (0%) 1,048 19.62 0 0 19,200 22,000 16,400
25/05/2026 19,400 -0.1 (-0.51%) 2,112 40.6 0 0 19,500 22,400 16,600
22/05/2026 19,500 0.6 (3.17%) 5,900 114.95 0 0 18,900 21,700 16,100
21/05/2026 19,200 -2.3 (-10.7%) 4,400 83.34 0 0 21,500 24,700 18,300
20/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
19/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/05/2026 21,500 2.4 (12.57%) 100 2.15 0 0 19,100 21,900 16,300
15/05/2026 19,100 -0.4 (-2.05%) 100 1.91 0 0 19,500 22,400 16,600
14/05/2026 19,500 0.5 (2.63%) 100 1.95 0 0 19,000 21,800 16,200
13/05/2026 19,000 -0.1 (-0.52%) 7,420 141.08 0 0 19,100 21,900 16,300
12/05/2026 19,000 -0.2 (-1.04%) 1,900 36.34 0 0 19,200 22,000 16,400
11/05/2026 19,100 -1.2 (-5.91%) 2,500 48.04 0 0 20,300 23,300 17,300
08/05/2026 20,400 1.1 (5.7%) 200 4.05 0 0 19,300 22,100 16,500
07/05/2026 20,000 -0.4 (-1.96%) 7,018 135.26 0 0 20,400 23,400 17,400
06/05/2026 20,400 0 (0%) 2 0.04 0 0 20,400 23,400 17,400
05/05/2026 20,400 1.2 (6.25%) 100 2.04 0 0 19,200 22,000 16,400
04/05/2026 19,300 -1.2 (-5.85%) 2,302 44.25 0 0 20,500 23,500 17,500
29/04/2026 20,500 -1 (-4.65%) 1,200 24.6 0 0 21,500 24,700 18,300
28/04/2026 21,500 1.2 (5.91%) 100 2.15 0 0 20,300 23,300 17,300
24/04/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
23/04/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
22/04/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
21/04/2026 20,200 0 (0%) 1,200 24.4 0 0 20,200 23,200 17,200
20/04/2026 20,400 0 (0%) 1,800 36.44 0 0 20,400 23,400 17,400
17/04/2026 20,400 0 (0%) 1,804 36.81 0 0 20,400 23,400 17,400
16/04/2026 20,400 0 (0%) 2,800 57.13 0 0 20,400 23,400 17,400
15/04/2026 20,400 0 (0%) 2,900 59.16 0 0 20,400 23,400 17,400
14/04/2026 20,400 0 (0%) 2,400 48.96 0 0 20,400 23,400 17,400
13/04/2026 20,300 -0.4 (-1.93%) 3,000 61.06 0 0 20,700 23,800 17,600
10/04/2026 20,700 -0.1 (-0.48%) 301 6.23 0 0 20,800 23,900 17,700
09/04/2026 20,800 0 (0%) 2,000 41.6 0 0 20,800 23,900 17,700
08/04/2026 20,800 -0.5 (-2.35%) 3,500 72.8 0 0 21,300 24,400 18,200
07/04/2026 21,300 1 (4.93%) 3,000 63.77 0 0 20,300 23,300 17,300
06/04/2026 20,300 -0.5 (-2.4%) 700 14.22 0 0 20,800 23,900 17,700
03/04/2026 20,800 -0.2 (-0.95%) 5,802 120.68 0 0 21,000 24,100 17,900
02/04/2026 21,000 -0.1 (-0.47%) 1,502 31.59 0 0 21,100 24,200 18,000
01/04/2026 21,100 0.3 (1.44%) 11,400 240.8 0 0 20,800 23,900 17,700
31/03/2026 20,800 -0.3 (-1.42%) 600 12.48 0 0 21,100 24,200 18,000
30/03/2026 21,200 0.3 (1.44%) 20,500 433.49 0 0 20,900 24,000 17,800

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