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
29/09/2026 3,900 -0.1 (-2.5%) 39,700 155.81 0 0 4,000 4,400 3,600
28/09/2026 4,000 -0.1 (-2.44%) 20,300 81.2 0 0 4,100 4,500 3,700
25/09/2026 4,100 0.1 (2.5%) 8,105 32.93 0 0 4,000 4,400 3,600
24/09/2026 4,000 -0.1 (-2.44%) 19,300 77.55 0 0 4,100 4,500 3,700
23/09/2026 4,100 0 (0%) 9,900 40.6 0 0 4,100 4,500 3,700
22/09/2026 4,100 -0.1 (-2.38%) 14,450 59.26 0 0 4,200 4,600 3,800
21/09/2026 4,200 0 (0%) 11,600 48.72 0 0 4,200 4,600 3,800
18/09/2026 4,200 0 (0%) 13,300 55.35 0 0 4,200 4,600 3,800
17/09/2026 4,200 0.1 (2.44%) 31,804 130.41 0 0 4,100 4,500 3,700
16/09/2026 4,100 0 (0%) 25,200 103.31 0 0 4,100 4,500 3,700
15/09/2026 4,100 0 (0%) 50,396 205.54 0 0 4,100 4,500 3,700
14/09/2026 4,100 -0.1 (-2.38%) 16,604 68.23 0 0 4,200 4,600 3,800
11/09/2026 4,200 0.1 (2.44%) 75,701 321.02 0 0 4,100 4,500 3,700
10/09/2026 4,100 -0.1 (-2.38%) 1,650 6.81 0 0 4,200 4,600 3,800
09/09/2026 4,200 0 (0%) 4,900 20.56 0 0 4,200 4,600 3,800
08/09/2026 4,200 0 (0%) 24,715 103.59 0 0 4,200 4,600 3,800
07/09/2026 4,200 0 (0%) 6,212 25.53 0 0 4,200 4,600 3,800
04/09/2026 4,200 0 (0%) 12,902 53.77 0 0 4,200 4,600 3,800
03/09/2026 4,200 0 (0%) 18,100 75.92 0 0 4,200 4,600 3,800
28/08/2026 4,200 0 (0%) 2,300 9.46 0 0 4,200 4,600 3,800
27/08/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,600 3,800
26/08/2026 4,200 0.1 (2.44%) 18,400 76.41 0 0 4,100 4,500 3,700
25/08/2026 4,100 -0.1 (-2.38%) 48,961 200.74 0 0 4,200 4,600 3,800
24/08/2026 4,200 0 (0%) 18,848 79.06 0 0 4,200 4,600 3,800
21/08/2026 4,200 0 (0%) 11,752 48.8 0 0 4,200 4,600 3,800
20/08/2026 4,200 0 (0%) 8,223 34.2 0 0 4,200 4,600 3,800
19/08/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,600 3,800
18/08/2026 4,200 0 (0%) 4,716 19.69 0 0 4,200 4,600 3,800
17/08/2026 4,200 0 (0%) 2,600 10.81 0 0 4,200 4,600 3,800
14/08/2026 4,200 0 (0%) 42,300 174.6 0 0 4,200 4,600 3,800
13/08/2026 4,200 -0.1 (-2.33%) 14,510 61.19 0 0 4,300 4,700 3,900
12/08/2026 4,300 0 (0%) 3,841 16.53 0 0 4,300 4,700 3,900
11/08/2026 4,300 0 (0%) 20,802 89.45 0 0 4,300 4,700 3,900
10/08/2026 4,300 0 (0%) 18,403 78.61 0 0 4,300 4,700 3,900
07/08/2026 4,300 0.1 (2.38%) 43,700 186.71 0 0 4,200 4,600 3,800
06/08/2026 4,200 0 (0%) 8,429 34.67 0 0 4,200 4,600 3,800
05/08/2026 4,200 -0.1 (-2.33%) 16,801 70.62 0 0 4,300 4,700 3,900
04/08/2026 4,300 0.1 (2.38%) 26,612 111.05 0 0 4,200 4,600 3,800
03/08/2026 4,200 0 (0%) 21,044 88.15 0 0 4,200 4,600 3,800
31/07/2026 4,200 0.1 (2.44%) 15,300 61.99 0 0 4,100 4,500 3,700
30/07/2026 4,100 0.1 (2.5%) 38,210 153.6 0 0 4,000 4,400 3,600
29/07/2026 4,000 0 (0%) 12,100 48.43 0 0 4,000 4,400 3,600
28/07/2026 4,000 -0.1 (-2.44%) 75,230 303.09 0 0 4,100 4,500 3,700
27/07/2026 4,100 0 (0%) 28,810 118.48 0 0 4,100 4,500 3,700
24/07/2026 4,100 -0.2 (-4.65%) 9,300 38.73 0 0 4,300 4,700 3,900
23/07/2026 4,300 0 (0%) 46,892 193.56 0 0 4,300 4,700 3,900
22/07/2026 4,300 0 (0%) 14,300 60.43 0 0 4,300 4,700 3,900
21/07/2026 4,300 0 (0%) 12,200 53.03 0 0 4,300 4,700 3,900
20/07/2026 4,300 -0.1 (-2.27%) 30,601 132. 0 0 4,400 4,800 4,000
17/07/2026 4,400 0 (0%) 24,614 108.1 0 0 4,400 4,800 4,000
16/07/2026 4,400 0 (0%) 21,300 92.89 0 0 4,400 4,800 4,000
15/07/2026 4,400 0 (0%) 25,700 113.13 0 0 4,400 4,800 4,000
14/07/2026 4,400 -0.1 (-2.22%) 13,944 62.5 0 0 4,500 4,900 4,100
13/07/2026 4,500 0 (0%) 60,630 269.3 0 0 4,500 4,900 4,100
10/07/2026 4,500 0 (0%) 5,933 26.73 0 0 4,500 4,900 4,100
09/07/2026 4,500 -0.1 (-2.17%) 31,466 143.51 0 0 4,600 5,000 4,200
08/07/2026 4,600 0.1 (2.22%) 51,003 229.62 0 0 4,500 4,900 4,100
07/07/2026 4,500 0 (0%) 18,801 84.65 0 0 4,500 4,900 4,100
06/07/2026 4,500 -0.1 (-2.17%) 38,000 171 0 0 4,600 5,000 4,200
03/07/2026 4,600 0 (0%) 112,000 503.92 0 0 4,600 5,000 4,200
02/07/2026 4,600 0.1 (2.22%) 13,458 61.9 0 0 4,500 4,900 4,100
01/07/2026 4,500 -0.1 (-2.17%) 25,300 114.92 0 0 4,600 5,000 4,200
30/06/2026 4,600 0 (0%) 54,500 250.84 0 0 4,600 5,000 4,200
29/06/2026 4,600 0 (0%) 6,005 27.65 0 0 4,600 5,000 4,200
26/06/2026 4,600 -0.1 (-2.13%) 47,937 220.49 0 0 4,700 5,100 4,300
25/06/2026 4,700 0.1 (2.17%) 20,501 94.24 0 0 4,600 5,000 4,200
24/06/2026 4,600 0 (0%) 79,500 361.04 0 0 4,600 5,000 4,200
23/06/2026 4,600 -0.1 (-2.13%) 82,203 378.27 0 0 4,700 5,100 4,300
22/06/2026 4,700 0 (0%) 50,600 233.02 0 0 4,700 5,100 4,300
19/06/2026 4,700 0 (0%) 45,201 208.16 0 0 4,700 5,100 4,300
18/06/2026 4,700 0 (0%) 54,700 255 0 0 4,700 5,100 4,300
17/06/2026 4,700 0 (0%) 33,450 156.55 0 0 4,700 5,100 4,300
16/06/2026 4,700 -0.1 (-2.08%) 87,800 410.44 0 0 4,800 5,200 4,400
15/06/2026 4,800 0 (0%) 39,422 189.26 0 0 4,800 5,200 4,400
12/06/2026 4,800 0 (0%) 51,554 247.6 0 0 4,800 5,200 4,400
11/06/2026 4,800 -0.1 (-2.04%) 62,258 298.37 0 0 4,900 5,300 4,500
10/06/2026 4,900 0 (0%) 69,801 335.06 0 0 4,900 5,300 4,500
09/06/2026 4,900 0 (0%) 68,010 326.52 0 0 4,900 5,300 4,500
08/06/2026 4,900 0 (0%) 59,504 283.93 0 0 4,900 5,300 4,500
05/06/2026 4,900 0 (0%) 76,200 368.6 0 0 4,900 5,300 4,500
04/06/2026 4,900 -0.2 (-3.92%) 184,306 897.01 0 0 5,100 5,600 4,600
03/06/2026 5,100 -0.1 (-1.92%) 28,853 147.07 0 0 5,200 5,700 4,700
02/06/2026 5,200 0.4 (8.33%) 567,057 2,879.51 0 0 4,800 5,200 4,400
01/06/2026 4,800 0 (0%) 21,756 104.46 0 0 4,800 5,200 4,400
29/05/2026 4,800 0 (0%) 42,225 202.71 0 0 4,800 5,200 4,400
28/05/2026 4,800 0 (0%) 19,900 96.19 0 0 4,800 5,200 4,400
27/05/2026 4,800 0 (0%) 71,928 346.54 0 0 4,800 5,200 4,400
26/05/2026 4,800 0 (0%) 36,607 175.65 0 0 4,800 5,200 4,400
25/05/2026 4,800 0 (0%) 90,402 431.31 0 0 4,800 5,200 4,400
22/05/2026 4,800 -0.1 (-2.04%) 108,840 523.89 0 0 4,900 5,300 4,500
21/05/2026 4,900 0.2 (4.26%) 86,437 410.69 0 0 4,700 5,100 4,300
20/05/2026 4,700 0 (0%) 129,714 603.28 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.1 (-2.08%) 209,839 1,000.87 0 0 4,800 5,200 4,400
18/05/2026 4,800 -0.2 (-4%) 53,932 263.43 0 0 5,000 5,500 4,500
15/05/2026 5,000 0.1 (2.04%) 128,116 640.57 0 0 4,900 5,300 4,500
14/05/2026 4,900 -0.1 (-2%) 75,867 378.52 0 0 5,000 5,500 4,500
13/05/2026 5,000 -0.2 (-3.85%) 176,528 885.36 0 0 5,200 5,700 4,700
12/05/2026 5,200 0 (0%) 146,635 756.15 0 0 5,200 5,700 4,700
11/05/2026 5,200 0 (0%) 79,099 410.59 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 198,519 1,035.21 0 0 5,400 5,900 4,900
07/05/2026 5,400 0 (0%) 47,376 251.11 0 0 5,400 5,900 4,900
06/05/2026 5,400 -0.1 (-1.82%) 346,333 1,837.22 0 0 5,500 6,000 5,000
05/05/2026 5,500 0.1 (1.85%) 84,511 456.23 0 0 5,400 5,900 4,900
04/05/2026 5,400 0 (0%) 250,520 1,341.6 0 0 5,400 5,900 4,900
29/04/2026 5,400 0 (0%) 103,623 556.52 0 0 5,400 5,900 4,900
28/04/2026 5,400 -0.1 (-1.82%) 142,717 768.01 0 0 5,500 6,000 5,000
24/04/2026 5,500 0.3 (5.77%) 346,314 1,855.83 0 0 5,200 5,700 4,700
23/04/2026 5,200 -0.1 (-1.89%) 300,969 1,577.23 0 0 5,300 5,800 4,800
22/04/2026 5,300 -0.1 (-1.85%) 160,786 854.62 0 0 5,400 5,900 4,900
21/04/2026 5,400 -0.2 (-3.57%) 290,958 1,572.81 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 130,498 734.28 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 460,255 2,605.47 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 321,058 1,736.48 0 0 5,500 6,000 5,000
15/04/2026 5,500 0 (0%) 207,822 1,130.45 0 0 5,500 6,000 5,000
14/04/2026 5,500 0.2 (3.77%) 648,463 3,632.82 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.1 (-1.85%) 126,948 669.56 0 0 5,400 5,900 4,900
10/04/2026 5,400 0 (0%) 690,718 3,688.86 0 0 5,400 5,900 4,900
09/04/2026 5,400 -0.2 (-3.57%) 283,989 1,534.86 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 518,887 2,947.63 0 0 5,600 6,100 5,100
07/04/2026 5,600 0.5 (9.8%) 369,532 1,985.74 0 0 5,100 5,600 4,600
06/04/2026 5,100 -0.4 (-7.27%) 514,525 2,711.66 0 0 5,500 6,000 5,000
03/04/2026 5,500 -0.3 (-5.17%) 734,740 4,280.86 0 0 5,800 6,300 5,300
02/04/2026 5,800 0.3 (5.45%) 1,511,276 9,010.55 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.5 (10%) 471,859 2,570.8 0 0 5,000 5,500 4,500
31/03/2026 5,000 0.2 (4.17%) 433,649 2,165.72 0 0 4,800 5,200 4,400
30/03/2026 4,800 0.1 (2.13%) 81,585 383.81 0 0 4,700 5,100 4,300

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