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 12,500 0 (0%) 5,100 63.75 0 0 12,500 13,700 11,300
24/09/2026 12,500 0 (0%) 1,302 16.28 0 0 12,500 13,700 11,300
23/09/2026 12,500 0.3 (2.46%) 200 2.51 0 0 12,200 13,400 11,000
22/09/2026 12,200 0 (0%) 44 0.54 0 0 12,200 13,400 11,000
21/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
17/09/2026 12,200 -0.2 (-1.61%) 3,044 37.37 0 0 12,400 13,600 11,200
16/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
14/09/2026 12,400 0.2 (1.64%) 103 1.28 0 0 12,200 13,400 11,000
11/09/2026 12,200 0.1 (0.83%) 200 2.44 0 0 12,100 13,300 10,900
10/09/2026 12,100 -0.3 (-2.42%) 1,000 12.1 0 0 12,400 13,600 11,200
09/09/2026 12,400 0 (0%) 647 7.72 0 0 12,400 13,600 11,200
08/09/2026 12,400 0.1 (0.81%) 3,800 47.29 0 0 12,300 13,500 11,100
07/09/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
04/09/2026 12,300 -0.1 (-0.81%) 2,200 27.06 0 0 12,400 13,600 11,200
03/09/2026 12,400 0.2 (1.64%) 3,200 39.68 0 0 12,200 13,400 11,000
28/08/2026 12,200 0.1 (0.83%) 1,000 12.2 0 0 12,100 13,300 10,900
27/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
26/08/2026 12,100 0 (0%) 2,000 24.2 0 0 12,100 13,300 10,900
25/08/2026 12,100 -0.2 (-1.63%) 4,000 50 0 0 12,300 13,500 11,100
24/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/08/2026 12,300 0 (0%) 1,000 12.3 0 0 12,300 13,500 11,100
20/08/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,600 11,200
19/08/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,600 11,200
18/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
17/08/2026 12,400 0.1 (0.81%) 2,300 28.3 0 0 12,300 13,500 11,100
14/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/08/2026 12,300 0 (0%) 1,500 18.45 0 0 12,300 13,500 11,100
10/08/2026 12,300 0 (0%) 300 3.69 0 0 12,300 13,500 11,100
07/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
31/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/07/2026 12,300 0.3 (2.5%) 100 1.23 0 0 12,000 13,200 10,800
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/07/2026 12,000 0.1 (0.84%) 2,500 30 0 0 11,900 13,000 10,800
27/07/2026 11,900 -0.3 (-2.46%) 200 2.38 0 0 12,200 13,400 11,000
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/07/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
16/07/2026 12,200 0.2 (1.67%) 2,710 33.04 0 0 12,000 13,200 10,800
15/07/2026 12,000 0 (0%) 700 8.46 0 0 12,000 13,200 10,800
14/07/2026 12,000 0 (0%) 21 0.25 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.4 (-3.23%) 3,020 36.34 0 0 12,400 13,600 11,200
10/07/2026 12,400 0 (0%) 16 0.2 0 0 12,400 13,600 11,200
09/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
08/07/2026 12,400 0 (0%) 3,600 43.34 0 0 12,400 13,600 11,200
07/07/2026 12,400 0.2 (1.64%) 4,400 54.86 0 0 12,200 13,400 11,000
06/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/07/2026 12,200 0 (0%) 2,000 24.4 0 0 12,200 13,400 11,000
01/07/2026 12,200 0 (0%) 1,123 13.74 0 0 12,200 13,400 11,000
30/06/2026 12,200 -0.2 (-1.61%) 500 6.12 0 0 12,400 13,600 11,200
29/06/2026 12,400 -0.1 (-0.8%) 1,000 12.4 0 0 12,500 13,700 11,300
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 91 1.07 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 2 0.03 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 101 1.26 0 0 12,500 13,700 11,300
19/06/2026 12,500 -0.3 (-2.34%) 2,700 33.75 0 0 12,800 14,000 11,600
18/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
17/06/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,000 11,600
16/06/2026 12,800 0.6 (4.92%) 1,000 12.8 0 0 12,200 13,400 11,000
15/06/2026 12,200 0 (0%) 4,403 53.72 0 0 12,200 13,400 11,000
12/06/2026 12,200 0.2 (1.67%) 5,200 62.47 0 0 12,000 13,200 10,800
11/06/2026 12,000 0.2 (1.69%) 500 6 0 0 11,800 12,900 10,700
10/06/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/06/2026 11,800 -0.8 (-6.35%) 31,900 379.92 0 0 12,600 13,800 11,400
08/06/2026 12,600 0 (0%) 7,600 91.11 0 0 12,600 13,800 11,400
05/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
29/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
28/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/05/2026 12,600 0 (0%) 3,000 37.8 0 0 12,600 13,800 11,400
26/05/2026 12,600 0.2 (1.61%) 100 1.26 0 0 12,400 13,600 11,200
25/05/2026 12,400 -0.1 (-0.8%) 1,026 12.74 0 0 12,500 13,700 11,300
22/05/2026 12,500 0 (0%) 5,100 64.25 0 0 12,500 13,700 11,300
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/05/2026 12,500 0 (0%) 4,800 60.3 0 0 12,500 13,700 11,300
19/05/2026 12,500 -0.1 (-0.79%) 900 11.25 0 0 12,600 13,800 11,400
18/05/2026 12,600 0.2 (1.61%) 5,226 65.83 0 0 12,400 13,600 11,200
15/05/2026 12,400 0.1 (0.81%) 2,000 24.8 0 0 12,300 13,500 11,100
14/05/2026 12,300 0 (0%) 1,600 19.68 0 0 12,300 13,500 11,100
13/05/2026 12,300 0 (0%) 8,300 102.09 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.1 (-0.81%) 6,000 73.8 0 0 12,400 13,600 11,200
11/05/2026 12,400 0.1 (0.81%) 13,301 163.61 0 0 12,300 13,500 11,100
08/05/2026 12,300 -0.1 (-0.81%) 1,620 19.47 0 0 12,400 13,600 11,200
07/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/05/2026 12,400 0 (0%) 1,200 14.45 0 0 12,400 13,600 11,200
05/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/05/2026 12,400 0 (0%) 5,000 62 0 0 12,400 13,600 11,200
29/04/2026 12,400 -0.5 (-3.88%) 20,400 245.05 0 0 12,900 14,100 11,700
28/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/04/2026 12,900 0.5 (4.03%) 100 1.29 0 0 12,400 13,600 11,200
23/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
22/04/2026 12,400 0 (0%) 5,500 68.2 0 0 12,400 13,600 11,200
21/04/2026 12,400 0.6 (5.08%) 100 1.24 0 0 11,800 12,900 10,700
20/04/2026 11,800 -0.6 (-4.84%) 1,000 11.8 0 0 12,400 13,600 11,200
17/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/04/2026 12,400 0.4 (3.33%) 2,100 25.24 0 0 12,000 13,200 10,800
15/04/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
14/04/2026 12,000 -0.2 (-1.64%) 1,000 12 0 0 12,200 13,400 11,000
13/04/2026 12,200 -0.5 (-3.94%) 1,600 19.52 0 0 12,700 13,900 11,500
10/04/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
09/04/2026 12,700 0.6 (4.96%) 104 1.32 0 0 12,100 13,300 10,900
08/04/2026 12,100 0 (0%) 1,600 19.36 0 0 12,100 13,300 10,900
07/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 51 0.59 0 0 12,100 13,300 10,900
03/04/2026 12,100 -0.3 (-2.42%) 4,300 52.43 0 0 12,400 13,600 11,200
02/04/2026 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 13,700 11,300
01/04/2026 12,500 -0.5 (-3.85%) 100 1.25 0 0 13,000 14,300 11,700
31/03/2026 13,000 0.6 (4.84%) 300 3.8 0 0 12,400 13,600 11,200
30/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/03/2026 12,400 0.5 (4.2%) 800 9.36 0 0 11,900 13,000 10,800

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