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 5,800 -0.3 (-4.92%) 2,010 11.49 0 0 6,100 6,700 5,500
24/09/2026 6,100 0 (0%) 2 0.01 0 0 6,100 6,700 5,500
23/09/2026 6,100 0.2 (3.39%) 2,800 16.84 0 0 5,900 6,400 5,400
22/09/2026 5,900 -0.3 (-4.84%) 1,200 7.43 0 0 6,200 6,800 5,600
21/09/2026 6,200 0.4 (6.9%) 12,100 75.25 0 0 5,800 6,300 5,300
18/09/2026 5,800 0 (0%) 2,700 16.16 0 0 5,800 6,300 5,300
17/09/2026 5,800 -0.5 (-7.94%) 3,800 22.67 0 0 6,300 6,900 5,700
16/09/2026 6,300 0.5 (8.62%) 13,310 82.98 0 0 5,800 6,300 5,300
15/09/2026 5,800 0 (0%) 3,305 19.28 0 0 5,800 6,300 5,300
14/09/2026 5,800 -0.1 (-1.69%) 100 0.58 0 0 5,900 6,400 5,400
11/09/2026 5,900 0.1 (1.72%) 11,515 70.95 0 0 5,800 6,300 5,300
10/09/2026 5,800 -0.1 (-1.69%) 400 2.33 0 0 5,900 6,400 5,400
09/09/2026 5,900 -0.1 (-1.67%) 2,100 12.62 0 0 6,000 6,600 5,400
08/09/2026 6,000 -0.1 (-1.64%) 3,503 22.13 0 0 6,100 6,700 5,500
07/09/2026 6,100 -0.2 (-3.17%) 9,555 59.34 0 0 6,300 6,900 5,700
04/09/2026 6,300 0.4 (6.78%) 10,612 65.33 0 0 5,900 6,400 5,400
03/09/2026 5,900 -0.4 (-6.35%) 22,809 138.07 0 0 6,300 6,900 5,700
28/08/2026 6,300 0.5 (8.62%) 39,227 244.55 0 0 5,800 6,300 5,300
27/08/2026 5,800 0 (0%) 4,609 27.11 0 0 5,800 6,300 5,300
26/08/2026 5,800 -0.1 (-1.69%) 4,421 26.07 0 0 5,900 6,400 5,400
25/08/2026 5,900 0.1 (1.72%) 702 4.16 0 0 5,800 6,300 5,300
24/08/2026 5,800 -0.4 (-6.45%) 10,179 59.99 0 0 6,200 6,800 5,600
21/08/2026 6,200 0.2 (3.33%) 1,634 10.17 0 0 6,000 6,600 5,400
20/08/2026 6,000 0.5 (9.09%) 77,785 465.67 0 0 5,500 6,000 5,000
19/08/2026 5,500 -0.2 (-3.51%) 11,700 65.91 0 0 5,700 6,200 5,200
18/08/2026 5,700 -0.1 (-1.72%) 9,403 53.51 0 0 5,800 6,300 5,300
17/08/2026 5,800 0.1 (1.75%) 9,616 54.61 0 0 5,700 6,200 5,200
14/08/2026 5,700 -0.2 (-3.39%) 27,804 165.41 0 0 5,900 6,400 5,400
13/08/2026 5,900 0.5 (9.26%) 46,518 263.87 0 0 5,400 5,900 4,900
12/08/2026 5,400 -0.1 (-1.82%) 700 3.82 0 0 5,500 6,000 5,000
11/08/2026 5,500 0.3 (5.77%) 19,611 110.86 0 0 5,200 5,700 4,700
10/08/2026 5,200 0.1 (1.96%) 5,804 31.56 0 0 5,100 5,600 4,600
07/08/2026 5,100 -0.2 (-3.77%) 22,717 117.84 0 0 5,300 5,800 4,800
06/08/2026 5,300 -0.1 (-1.85%) 44,805 237.54 0 0 5,400 5,900 4,900
05/08/2026 5,400 -0.2 (-3.57%) 19,200 102 0 0 5,600 6,100 5,100
04/08/2026 5,600 0 (0%) 4,600 24.47 0 0 5,600 6,100 5,100
03/08/2026 5,600 0.3 (5.66%) 35,113 195.95 0 0 5,300 5,800 4,800
31/07/2026 5,300 -0.2 (-3.64%) 2,510 13.58 0 0 5,500 6,000 5,000
30/07/2026 5,500 -0.1 (-1.79%) 2,409 13.7 0 0 5,600 6,100 5,100
29/07/2026 5,600 0.1 (1.82%) 1,300 7.06 0 0 5,500 6,000 5,000
28/07/2026 5,500 0.4 (7.84%) 24,741 137.32 0 0 5,100 5,600 4,600
27/07/2026 5,100 0.1 (2%) 15,601 79.84 0 0 5,000 5,500 4,500
24/07/2026 5,000 -0.2 (-3.85%) 52,709 271.03 0 0 5,200 5,700 4,700
23/07/2026 5,200 -0.1 (-1.89%) 55,513 286.66 0 0 5,300 5,800 4,800
22/07/2026 5,300 -0.3 (-5.36%) 15,495 81.86 0 0 5,600 6,100 5,100
21/07/2026 5,600 0.4 (7.69%) 23,747 129.84 0 0 5,200 5,700 4,700
20/07/2026 5,200 -0.5 (-8.77%) 18,500 97.98 0 0 5,700 6,200 5,200
17/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
16/07/2026 5,700 0.4 (7.55%) 12,650 67.1 0 0 5,300 5,800 4,800
15/07/2026 5,300 -0.5 (-8.62%) 51,000 276.7 0 0 5,800 6,300 5,300
14/07/2026 5,800 0.4 (7.41%) 902 5.19 0 0 5,400 5,900 4,900
13/07/2026 5,400 -0.6 (-10%) 55,389 308.78 0 0 6,000 6,600 5,400
10/07/2026 6,000 -0.2 (-3.23%) 9,704 58.71 0 0 6,200 6,800 5,600
09/07/2026 6,200 -0.4 (-6.06%) 4,400 27.63 0 0 6,600 7,200 6,000
08/07/2026 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,400 6,200
07/07/2026 6,800 0.2 (3.03%) 17,928 123.61 0 0 6,600 7,200 6,000
06/07/2026 6,600 0.2 (3.13%) 3,100 20.46 0 0 6,400 7,000 5,800
03/07/2026 6,400 -0.7 (-9.86%) 64,820 416.85 0 0 7,100 7,800 6,400
02/07/2026 7,100 -0.1 (-1.39%) 4,915 33.36 0 0 7,200 7,900 6,500
01/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
30/06/2026 7,200 -0.1 (-1.37%) 8,481 57.8 0 0 7,300 8,000 6,600
29/06/2026 7,300 0 (0%) 2,102 14.76 0 0 7,300 8,000 6,600
26/06/2026 7,300 0.3 (4.29%) 200 1.44 0 0 7,000 7,700 6,300
25/06/2026 7,000 -0.3 (-4.11%) 5,200 36.46 0 0 7,300 8,000 6,600
24/06/2026 7,300 0.3 (4.29%) 2,600 18.7 0 0 7,000 7,700 6,300
23/06/2026 7,000 -0.2 (-2.78%) 13,002 94.9 0 0 7,200 7,900 6,500
22/06/2026 7,200 0 (0%) 200 1.41 0 0 7,200 7,900 6,500
19/06/2026 7,200 0 (0%) 1,713 11.82 0 0 7,200 7,900 6,500
18/06/2026 7,200 -0.1 (-1.37%) 900 6.35 0 0 7,300 8,000 6,600
17/06/2026 7,300 0 (0%) 1,550 11.17 0 0 7,300 8,000 6,600
16/06/2026 7,300 0 (0%) 10,300 73.19 0 0 7,300 8,000 6,600
15/06/2026 7,300 -0.1 (-1.35%) 4,006 28.1 0 0 7,400 8,100 6,700
12/06/2026 7,400 -0.1 (-1.33%) 300 2.17 0 0 7,500 8,200 6,800
11/06/2026 7,500 0.2 (2.74%) 2,400 17.32 0 0 7,300 8,000 6,600
10/06/2026 7,300 0 (0%) 2,445 18.02 0 0 7,300 8,000 6,600
09/06/2026 7,300 -0.1 (-1.35%) 1,200 8.57 0 0 7,400 8,100 6,700
08/06/2026 7,400 0.2 (2.78%) 5,300 38.11 0 0 7,200 7,900 6,500
05/06/2026 7,200 -0.6 (-7.69%) 5,400 41.29 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 2,886 21.38 0 0 7,500 8,200 6,800
03/06/2026 7,500 -0.3 (-3.85%) 407 2.95 0 0 7,800 8,500 7,100
02/06/2026 7,800 0.3 (4%) 4,519 33.97 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.1 (1.35%) 25,800 193.19 0 0 7,400 8,100 6,700
29/05/2026 7,400 0.2 (2.78%) 10,230 74.8 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 7,151 50.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 -0.2 (-2.7%) 5,028 34.74 0 0 7,400 8,100 6,700
26/05/2026 7,400 0.2 (2.78%) 100 0.74 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 5,801 42.1 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 200 1.45 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.2 (2.82%) 4,146 30.5 0 0 7,100 7,800 6,400
20/05/2026 7,100 -0.2 (-2.74%) 12,954 91.35 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.3 (4.29%) 3,123 21.76 0 0 7,000 7,700 6,300
18/05/2026 7,000 -0.3 (-4.11%) 12,300 87.25 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 5,300 38.51 0 0 7,400 8,100 6,700
14/05/2026 7,400 -0.1 (-1.33%) 22,308 162.85 0 0 7,500 8,200 6,800
13/05/2026 7,500 0 (0%) 16,600 124.89 0 0 7,500 8,200 6,800
12/05/2026 7,500 0.2 (2.74%) 9,300 68.56 0 0 7,300 8,000 6,600
11/05/2026 7,300 -0.1 (-1.35%) 4,051 28.11 0 0 7,400 8,100 6,700
08/05/2026 7,400 0 (0%) 6,800 48.78 0 0 7,400 8,100 6,700
07/05/2026 7,400 -0.3 (-3.9%) 9,510 69.82 0 0 7,700 8,400 7,000
06/05/2026 7,700 0 (0%) 22,400 172.48 0 0 7,700 8,400 7,000
05/05/2026 7,700 0.1 (1.32%) 265,831 2,044.74 0 0 7,600 8,300 6,900
04/05/2026 7,600 0.1 (1.33%) 20,511 154.45 0 0 7,500 8,200 6,800
29/04/2026 7,500 0.6 (8.7%) 127,782 946.8 0 0 6,900 7,500 6,300
28/04/2026 6,900 -0.4 (-5.48%) 30,746 219.89 0 0 7,300 8,000 6,600
24/04/2026 7,300 -0.4 (-5.19%) 62,401 462.82 0 0 7,700 8,400 7,000
23/04/2026 7,700 0.2 (2.67%) 19,209 142.82 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.3 (4.17%) 48,904 357.87 0 0 7,200 7,900 6,500
21/04/2026 7,200 -0.4 (-5.26%) 23,341 169.09 0 0 7,600 8,300 6,900
20/04/2026 7,600 -0.1 (-1.3%) 22,101 163.87 0 0 7,700 8,400 7,000
17/04/2026 7,700 0 (0%) 54,241 428.45 0 0 7,700 8,400 7,000
16/04/2026 7,700 0.1 (1.32%) 47,638 362.47 0 0 7,600 8,300 6,900
15/04/2026 7,600 0.5 (7.04%) 77,718 589.58 0 0 7,100 7,800 6,400
14/04/2026 7,100 0 (0%) 31,321 223.94 0 0 7,100 7,800 6,400
13/04/2026 7,100 0 (0%) 13,446 94.82 0 0 7,100 7,800 6,400
10/04/2026 7,100 -0.2 (-2.74%) 15,001 107.88 0 0 7,300 8,000 6,600
09/04/2026 7,300 0.3 (4.29%) 433,815 3,080.33 0 0 7,000 7,700 6,300
08/04/2026 7,000 -0.6 (-7.89%) 67,747 493.45 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.6 (8.57%) 311,359 2,297.58 0 0 7,000 7,700 6,300
06/04/2026 7,000 0.6 (9.38%) 90,936 636.45 0 0 6,400 7,000 5,800
03/04/2026 6,400 0.5 (8.47%) 106,763 681.38 0 0 5,900 6,400 5,400
02/04/2026 5,900 -0.3 (-4.84%) 36,502 225.92 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 6,843 43.02 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 22,400 139.12 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.6 (-8.82%) 17,513 113.28 0 0 6,800 7,400 6,200
27/03/2026 6,800 0.1 (1.49%) 10,520 71.53 0 0 6,700 7,300 6,100

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