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 62,500 1.5 (2.46%) 1,500 93.65 0 0 61,000 67,100 54,900
24/09/2026 61,000 0 (0%) 1,408 85.87 0 0 61,000 67,100 54,900
23/09/2026 61,000 0 (0%) 5,000 305.3 0 0 61,000 67,100 54,900
22/09/2026 61,000 -0.2 (-0.33%) 1,802 110.4 0 0 61,200 67,300 55,100
21/09/2026 61,200 0 (0%) 1,814 111.02 0 0 61,200 67,300 55,100
18/09/2026 61,200 0.5 (0.82%) 900 54.81 0 0 60,700 66,700 54,700
17/09/2026 60,700 0.2 (0.33%) 258 15.67 0 0 60,500 66,500 54,500
16/09/2026 60,500 -4.2 (-6.49%) 391 23.91 0 0 64,700 71,100 58,300
15/09/2026 64,700 4.2 (6.94%) 1,324 85.7 0 0 60,500 66,500 54,500
14/09/2026 60,500 0.5 (0.83%) 5,548 347.56 0 0 60,000 66,000 54,000
11/09/2026 60,000 -1 (-1.64%) 2,630 158.36 0 0 61,000 67,100 54,900
10/09/2026 61,000 0 (0%) 4,000 242.36 0 0 61,000 67,100 54,900
09/09/2026 61,000 0 (0%) 820 50.02 0 0 61,000 67,100 54,900
08/09/2026 61,000 0 (0%) 100 6.1 0 0 61,000 67,100 54,900
07/09/2026 61,000 0 (0%) 1,413 86.17 0 0 61,000 67,100 54,900
04/09/2026 61,000 0 (0%) 401 24.46 0 0 61,000 67,100 54,900
03/09/2026 61,000 0 (0%) 2,630 160.56 0 0 61,000 67,100 54,900
28/08/2026 61,000 0.7 (1.16%) 3,437 208.9 0 0 60,300 66,300 54,300
27/08/2026 60,300 0.3 (0.5%) 108 6.52 0 0 60,000 66,000 54,000
26/08/2026 60,000 0 (0%) 5,405 324.31 0 0 60,000 66,000 54,000
25/08/2026 60,000 0.5 (0.84%) 510 30.46 0 0 59,500 65,400 53,600
24/08/2026 59,500 0 (0%) 2,267 135. 0 0 59,500 65,400 53,600
21/08/2026 59,500 -0.2 (-0.34%) 1,900 113.24 0 0 59,700 65,600 53,800
20/08/2026 59,700 0 (0%) 201 12 0 0 59,700 65,600 53,800
19/08/2026 59,700 -0.2 (-0.33%) 406 24.29 0 0 59,900 65,800 54,000
18/08/2026 59,900 -0.1 (-0.17%) 500 29.99 0 0 60,000 66,000 54,000
17/08/2026 60,000 0.2 (0.33%) 381 23.08 0 0 59,800 65,700 53,900
14/08/2026 59,800 -0.1 (-0.17%) 2,001 119.89 0 0 59,900 65,800 54,000
13/08/2026 59,900 -0.1 (-0.17%) 1,600 95.92 0 0 60,000 66,000 54,000
12/08/2026 60,000 0 (0%) 22,751 1,365.11 0 0 60,000 66,000 54,000
11/08/2026 60,000 0 (0%) 200 12 0 0 60,000 66,000 54,000
10/08/2026 60,000 0.2 (0.33%) 2,105 125.97 0 0 59,800 65,700 53,900
07/08/2026 59,800 -0.1 (-0.17%) 1,504 90.04 0 0 59,900 65,800 54,000
06/08/2026 59,900 0.1 (0.17%) 2,102 126.01 0 0 59,800 65,700 53,900
05/08/2026 59,800 -0.9 (-1.48%) 1,600 96.02 0 0 60,700 66,700 54,700
04/08/2026 60,700 0 (0%) 1,109 67.32 0 0 60,700 66,700 54,700
03/08/2026 60,700 0.8 (1.34%) 1,001 60.29 0 0 59,900 65,800 54,000
31/07/2026 59,900 -0.1 (-0.17%) 4,201 252.02 0 0 60,000 66,000 54,000
30/07/2026 60,000 1.5 (2.56%) 4,324 255.62 0 0 58,500 64,300 52,700
29/07/2026 58,500 -1 (-1.68%) 1,210 70.88 0 0 59,500 65,400 53,600
28/07/2026 59,500 0.7 (1.19%) 2,020 120.86 0 0 58,800 64,600 53,000
27/07/2026 58,800 -1.7 (-2.81%) 3,701 221.01 0 0 60,500 66,500 54,500
24/07/2026 60,500 -0.5 (-0.82%) 4,108 243.58 0 0 61,000 67,100 54,900
23/07/2026 61,000 -1.8 (-2.87%) 6,568 400.81 0 0 62,800 69,000 56,600
22/07/2026 62,800 -0.9 (-1.41%) 4,004 252.42 0 0 63,700 70,000 57,400
21/07/2026 63,700 0.2 (0.31%) 2,000 127.08 0 0 63,500 69,800 57,200
20/07/2026 63,500 -1.6 (-2.46%) 4,778 308.37 0 0 65,100 71,600 58,600
17/07/2026 65,100 -0.2 (-0.31%) 1,100 71.73 0 0 65,300 71,800 58,800
16/07/2026 65,300 -0.2 (-0.31%) 2,014 131.09 0 0 65,500 72,000 59,000
15/07/2026 65,500 -0.5 (-0.76%) 1,931 126.05 0 0 66,000 72,600 59,400
14/07/2026 66,000 0 (0%) 54 3.56 0 0 66,000 72,600 59,400
13/07/2026 66,000 0 (0%) 1,112 73.4 0 0 66,000 72,600 59,400
10/07/2026 66,000 0 (0%) 10 0.73 0 0 66,000 72,600 59,400
09/07/2026 66,000 -0.1 (-0.15%) 1,640 108.37 0 0 66,100 72,700 59,500
08/07/2026 66,100 0.5 (0.76%) 976 64.38 0 0 65,600 72,100 59,100
07/07/2026 65,600 0 (0%) 0 0 0 0 65,600 72,100 59,100
06/07/2026 65,600 0 (0%) 1,003 65.8 0 0 65,600 72,100 59,100
03/07/2026 65,600 0 (0%) 3,300 216.92 0 0 65,600 72,100 59,100
02/07/2026 65,600 -1.2 (-1.8%) 1,363 89.95 0 0 66,800 73,400 60,200
01/07/2026 66,800 0.8 (1.21%) 1,700 112.57 0 0 66,000 72,600 59,400
30/06/2026 66,000 0 (0%) 420 27.75 0 0 66,000 72,600 59,400
29/06/2026 66,000 0.9 (1.38%) 1,120 73.95 0 0 65,100 71,600 58,600
26/06/2026 65,100 0.1 (0.15%) 701 45.76 0 0 65,000 71,500 58,500
25/06/2026 65,000 -0.1 (-0.15%) 1,300 84.62 0 0 65,100 71,600 58,600
24/06/2026 65,100 -1.5 (-2.25%) 2,518 164. 0 0 66,600 73,200 60,000
23/06/2026 66,600 -0.8 (-1.19%) 2,446 162.57 0 0 67,400 74,100 60,700
22/06/2026 67,400 0.3 (0.45%) 152 10.36 0 0 67,100 73,800 60,400
19/06/2026 67,100 -0.1 (-0.15%) 800 53.02 0 0 67,200 73,900 60,500
18/06/2026 67,200 -2.8 (-4%) 874 58.87 0 0 70,000 77,000 63,000
17/06/2026 70,000 5.5 (8.53%) 3,400 227.99 0 0 64,500 70,900 58,100
16/06/2026 64,500 -0.5 (-0.77%) 201 12.97 0 0 65,000 71,500 58,500
15/06/2026 65,000 0.1 (0.15%) 5,693 371.01 0 0 64,900 71,300 58,500
12/06/2026 64,900 0 (0%) 2,207 142.94 0 0 64,900 71,300 58,500
11/06/2026 64,900 -0.1 (-0.15%) 1,901 123.49 0 0 65,000 71,500 58,500
10/06/2026 65,000 0.5 (0.78%) 1,700 110.15 0 0 64,500 70,900 58,100
09/06/2026 64,500 0 (0%) 1,500 96.75 0 0 64,500 70,900 58,100
08/06/2026 64,500 -0.1 (-0.15%) 1,910 122.66 0 0 64,600 71,000 58,200
05/06/2026 64,600 -0.4 (-0.62%) 917 59.49 0 0 65,000 71,500 58,500
04/06/2026 65,000 0 (0%) 4,800 312 0 0 65,000 71,500 58,500
03/06/2026 65,000 0.5 (0.78%) 1,303 83.49 0 0 64,500 70,900 58,100
02/06/2026 64,500 0 (0%) 900 58.05 0 0 64,500 70,900 58,100
01/06/2026 64,500 0 (0%) 600 38.68 0 0 64,500 70,900 58,100
29/05/2026 64,500 0 (0%) 200 12.87 0 0 64,500 70,900 58,100
28/05/2026 64,500 0 (0%) 100 6.45 0 0 64,500 70,900 58,100
27/05/2026 64,500 -0.4 (-0.62%) 2,201 141.97 0 0 64,900 71,300 58,500
26/05/2026 64,900 -0.1 (-0.15%) 400 25.99 0 0 65,000 71,500 58,500
25/05/2026 65,000 0.7 (1.09%) 1,437 93.74 0 0 64,300 70,700 57,900
22/05/2026 64,300 -0.2 (-0.31%) 1,000 64.09 0 0 64,500 70,900 58,100
21/05/2026 64,500 -0.5 (-0.77%) 3,400 220.3 0 0 65,000 71,500 58,500
20/05/2026 65,000 -0.9 (-1.37%) 1,600 103.99 0 0 65,900 72,400 59,400
19/05/2026 65,900 -0.1 (-0.15%) 900 58.9 0 0 66,000 72,600 59,400
18/05/2026 66,000 0 (0%) 1,600 105.51 0 0 66,000 72,600 59,400
15/05/2026 66,000 0 (0%) 101 6.67 0 0 66,000 72,600 59,400
14/05/2026 66,000 -0.1 (-0.15%) 100 6.6 0 0 66,100 72,700 59,500
13/05/2026 66,100 1.6 (2.48%) 2,500 160.77 0 0 64,500 70,900 58,100
12/05/2026 64,500 -1.8 (-2.71%) 1,806 116.95 0 0 66,300 72,900 59,700
11/05/2026 66,300 -0.2 (-0.3%) 400 26.27 0 0 66,500 73,100 59,900
08/05/2026 66,500 2 (3.1%) 401 26.54 0 0 64,500 70,900 58,100
07/05/2026 64,500 0 (0%) 0 0 0 0 64,500 70,900 58,100
06/05/2026 64,500 -0.5 (-0.77%) 5,000 322.5 0 0 65,000 71,500 58,500
05/05/2026 65,000 -1.3 (-1.96%) 6,140 399.87 0 0 66,300 72,900 59,700
04/05/2026 66,300 0 (0%) 4,071 269.64 0 0 66,300 72,900 59,700
29/04/2026 66,300 -0.2 (-0.3%) 1,900 126.2 0 0 66,500 73,100 59,900
28/04/2026 66,500 -0.5 (-0.75%) 1,401 93.18 0 0 67,000 73,700 60,300
24/04/2026 67,000 -0.4 (-0.59%) 600 40.13 0 0 67,400 74,100 60,700
23/04/2026 67,400 0 (0%) 400 26.81 0 0 67,400 74,100 60,700
22/04/2026 67,400 -0.6 (-0.88%) 1,030 69.1 0 0 68,000 74,800 61,200
21/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
20/04/2026 68,000 0 (0%) 618 42.02 0 0 68,000 74,800 61,200
17/04/2026 68,000 0.9 (1.34%) 201 13.54 0 0 67,100 73,800 60,400
16/04/2026 67,100 0.1 (0.15%) 200 13.41 0 0 67,000 73,700 60,300
15/04/2026 67,000 -0.5 (-0.74%) 1,107 75.2 0 0 67,500 74,200 60,800
14/04/2026 67,500 0 (0%) 4,000 270.03 0 0 67,500 74,200 60,800
13/04/2026 67,500 0 (0%) 400 27 0 0 67,500 74,200 60,800
10/04/2026 67,500 0 (0%) 521 35.17 0 0 67,500 74,200 60,800
09/04/2026 67,500 0 (0%) 1,130 76.28 0 0 67,500 74,200 60,800
08/04/2026 67,500 0.5 (0.75%) 2,402 162.16 0 0 67,000 73,700 60,300
07/04/2026 67,000 -1 (-1.47%) 303 20.3 0 0 68,000 74,800 61,200
06/04/2026 68,000 1.7 (2.56%) 204 13.87 0 0 66,300 72,900 59,700
03/04/2026 66,300 -1.5 (-2.21%) 1,205 80.89 0 0 67,800 74,500 61,100
02/04/2026 67,800 0.8 (1.19%) 1,202 81.71 0 0 67,000 73,700 60,300
01/04/2026 67,000 -1 (-1.47%) 3,878 262.57 0 0 68,000 74,800 61,200
31/03/2026 68,000 2 (3.03%) 2,282 152.14 0 0 66,000 72,600 59,400
30/03/2026 66,000 1.8 (2.8%) 5,226 343.52 0 0 64,200 70,600 57,800
27/03/2026 64,200 -1.3 (-1.98%) 771 49.75 0 0 65,500 72,000 59,000

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