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 7,500 0.2 (2.74%) 1,107 8.3 0 0 7,300 8,300 6,300
24/09/2026 7,300 -0.1 (-1.35%) 4,164 30.35 0 0 7,400 8,500 6,300
23/09/2026 7,400 0 (0%) 3,601 26.6 0 0 7,400 8,500 6,300
22/09/2026 7,400 -0.4 (-5.13%) 13,479 100.18 0 0 7,800 8,900 6,700
21/09/2026 7,800 0 (0%) 53 0.41 0 0 7,800 8,900 6,700
18/09/2026 7,700 0 (0%) 8,941 69.43 0 0 7,700 8,800 6,600
17/09/2026 7,900 -0.4 (-4.82%) 15,485 119.5 0 0 8,300 9,500 7,100
16/09/2026 8,200 0.7 (9.33%) 46,838 389.13 0 0 7,500 8,600 6,400
15/09/2026 7,800 0.6 (8.33%) 24,921 186.72 0 0 7,200 8,200 6,200
14/09/2026 7,200 0.2 (2.86%) 5,406 38.89 0 0 7,000 8,000 6,000
11/09/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
10/09/2026 7,000 -0.1 (-1.41%) 609 4.27 0 0 7,100 8,100 6,100
09/09/2026 7,100 0.3 (4.41%) 100 0.71 0 0 6,800 7,800 5,800
08/09/2026 7,000 -0.1 (-1.41%) 3,500 23.84 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 2,501 17.76 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 626 4.44 0 0 7,100 8,100 6,100
03/09/2026 7,100 0 (0%) 81 0.56 0 0 7,100 8,100 6,100
28/08/2026 7,100 0.1 (1.43%) 426 3.02 0 0 7,000 8,000 6,000
27/08/2026 7,000 0 (0%) 2,410 16.86 0 0 7,000 8,000 6,000
26/08/2026 7,100 0.1 (1.43%) 7,701 53.96 0 0 7,000 8,000 6,000
25/08/2026 7,000 -0.1 (-1.41%) 503 3.52 0 0 7,100 8,100 6,100
24/08/2026 7,200 0.3 (4.35%) 2,700 19.22 0 0 6,900 7,900 5,900
21/08/2026 7,000 0 (0%) 2,600 17.84 0 0 7,000 8,000 6,000
20/08/2026 7,000 0.1 (1.45%) 214 1.5 0 0 6,900 7,900 5,900
19/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
17/08/2026 6,900 -0.1 (-1.43%) 22,201 153.19 0 0 7,000 8,000 6,000
14/08/2026 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
13/08/2026 7,000 -0.1 (-1.41%) 422 2.96 0 0 7,100 8,100 6,100
12/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/08/2026 7,100 0.2 (2.9%) 195 1.38 0 0 6,900 7,900 5,900
10/08/2026 6,900 -0.1 (-1.43%) 402 2.75 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 808 5.66 0 0 7,000 8,000 6,000
06/08/2026 7,100 -0.1 (-1.39%) 1,002 7.04 0 0 7,200 8,200 6,200
05/08/2026 7,100 -0.1 (-1.39%) 3,000 21.5 0 0 7,200 8,200 6,200
04/08/2026 7,100 -0.2 (-2.74%) 2,000 14.34 0 0 7,300 8,300 6,300
03/08/2026 7,300 -0.2 (-2.67%) 403 2.94 0 0 7,500 8,600 6,400
31/07/2026 7,400 0.1 (1.37%) 1,103 8.22 0 0 7,300 8,300 6,300
30/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/07/2026 7,200 0.2 (2.86%) 2,600 18.86 0 0 7,000 8,000 6,000
28/07/2026 7,000 -0.1 (-1.41%) 4,700 32.9 0 0 7,100 8,100 6,100
27/07/2026 7,100 0.1 (1.43%) 5,623 39.66 0 0 7,000 8,000 6,000
24/07/2026 7,000 -0.1 (-1.41%) 1,605 11.19 0 0 7,100 8,100 6,100
23/07/2026 7,000 0.5 (7.69%) 10,330 72.83 0 0 6,500 7,400 5,600
22/07/2026 6,500 -0.2 (-2.99%) 400 2.61 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 205 1.37 0 0 6,700 7,700 5,700
20/07/2026 6,700 0 (0%) 14 0.09 0 0 6,700 7,700 5,700
17/07/2026 6,700 0 (0%) 702 4.7 0 0 6,700 7,700 5,700
16/07/2026 6,700 0.3 (4.69%) 200 1.34 0 0 6,400 7,300 5,500
15/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 903 5.78 0 0 6,400 7,300 5,500
13/07/2026 6,600 -0.2 (-2.94%) 2,200 14.07 0 0 6,800 7,800 5,800
10/07/2026 6,800 0 (0%) 4,900 33.15 0 0 6,800 7,800 5,800
09/07/2026 6,800 0.1 (1.49%) 1,000 6.76 0 0 6,700 7,700 5,700
08/07/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
07/07/2026 6,700 0 (0%) 4,750 31.84 0 0 6,700 7,700 5,700
06/07/2026 6,700 -0.2 (-2.9%) 500 3.35 0 0 6,900 7,900 5,900
03/07/2026 6,900 0 (0%) 1,201 8.29 0 0 6,900 7,900 5,900
02/07/2026 6,900 0.2 (2.99%) 189 1.29 0 0 6,700 7,700 5,700
01/07/2026 6,700 0 (0%) 2,025 13.5 0 0 6,700 7,700 5,700
30/06/2026 6,700 0 (0%) 2,400 16.1 0 0 6,700 7,700 5,700
29/06/2026 6,600 -0.2 (-2.94%) 2,040 13.63 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 3,530 24. 0 0 6,800 7,800 5,800
25/06/2026 6,800 -0.1 (-1.45%) 6,500 44.15 0 0 6,900 7,900 5,900
24/06/2026 6,900 0 (0%) 461 3.16 0 0 6,900 7,900 5,900
23/06/2026 6,800 -0.2 (-2.86%) 4,120 28.4 0 0 7,000 8,000 6,000
22/06/2026 6,900 -0.1 (-1.43%) 1,008 7.02 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 2,010 14.07 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 255 1.8 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 140 0.98 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 2,300 16.1 0 0 7,000 8,000 6,000
15/06/2026 7,100 0 (0%) 5,200 36.39 0 0 7,100 8,100 6,100
12/06/2026 7,000 -0.1 (-1.41%) 1,013 7.18 0 0 7,100 8,100 6,100
11/06/2026 7,000 -0.4 (-5.41%) 2,100 14.83 0 0 7,400 8,500 6,300
10/06/2026 7,300 0.4 (5.8%) 3,498 26.04 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 333 2.31 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 206 1.42 0 0 7,100 8,100 6,100
05/06/2026 7,100 -0.1 (-1.39%) 1,405 9.95 14,200 88.04 7,200 8,200 6,200
04/06/2026 7,200 0.1 (1.41%) 606 4.35 0 0 7,100 8,100 6,100
03/06/2026 7,100 0.1 (1.43%) 1,227 8.7 0 0 7,000 8,000 6,000
02/06/2026 7,000 -0.1 (-1.41%) 14,300 100.68 0 0 7,100 8,100 6,100
01/06/2026 7,000 -0.1 (-1.41%) 4,246 30.16 0 0 7,100 8,100 6,100
29/05/2026 7,100 -0.1 (-1.39%) 1,535 10.9 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 8,241 59.31 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,200 -0.1 (-1.37%) 12,500 90.11 0 0 7,300 8,300 6,300
25/05/2026 7,300 0.1 (1.39%) 3,116 22.75 0 0 7,200 8,200 6,200
22/05/2026 7,300 -0.2 (-2.67%) 804 5.79 0 0 7,500 8,600 6,400
21/05/2026 7,000 -0.6 (-7.89%) 2,051 15.47 0 0 7,600 8,700 6,500
20/05/2026 7,700 0 (0%) 508 4. 0 0 7,700 8,800 6,600
19/05/2026 7,700 -0.2 (-2.53%) 2,945 22.79 0 0 7,900 9,000 6,800
18/05/2026 7,600 0.1 (1.33%) 15,710 124.07 0 0 7,500 8,600 6,400
15/05/2026 7,600 -0.1 (-1.3%) 6,397 48.03 0 0 7,700 8,800 6,600
14/05/2026 7,700 0 (0%) 630 4.83 0 0 7,700 8,800 6,600
13/05/2026 7,700 0.2 (2.67%) 820 6.28 0 0 7,500 8,600 6,400
12/05/2026 7,500 0.1 (1.35%) 6,823 51.05 0 0 7,400 8,500 6,300
11/05/2026 7,400 -0.3 (-3.9%) 13,100 96.79 0 0 7,700 8,800 6,600
08/05/2026 7,700 -0.1 (-1.28%) 14,559 111.54 0 0 7,800 8,900 6,700
07/05/2026 7,800 -0.1 (-1.27%) 13,809 108.01 0 0 7,900 9,000 6,800
06/05/2026 8,000 0.2 (2.56%) 9,959 78.69 0 0 7,800 8,900 6,700
05/05/2026 8,000 0.1 (1.27%) 35,845 279.89 0 0 7,900 9,000 6,800
04/05/2026 7,900 0.6 (8.22%) 2,561 20.11 0 0 7,300 8,300 6,300
29/04/2026 7,900 0 (0%) 5,679 41.26 0 0 7,900 9,000 6,800
28/04/2026 7,800 0.1 (1.3%) 851 6.7 0 0 7,700 8,800 6,600
24/04/2026 7,800 -0.2 (-2.5%) 12,889 99.84 0 0 8,000 9,200 6,800
23/04/2026 8,000 0.2 (2.56%) 453 3.62 0 0 7,800 8,900 6,700
22/04/2026 7,700 0 (0%) 17,611 136.71 0 0 7,700 8,800 6,600
21/04/2026 7,800 0 (0%) 11,300 87.11 0 0 7,800 8,900 6,700
20/04/2026 7,800 0.1 (1.3%) 1,944 15.15 0 0 7,700 8,800 6,600
17/04/2026 7,900 0.4 (5.33%) 18,443 141.82 0 0 7,500 8,600 6,400
16/04/2026 7,600 0 (0%) 14,364 107.85 0 0 7,600 8,700 6,500
15/04/2026 7,700 0 (0%) 5,865 44.82 0 0 7,700 8,800 6,600
14/04/2026 7,900 0.1 (1.28%) 4,618 35.58 0 0 7,800 8,900 6,700
13/04/2026 7,800 0.1 (1.3%) 1,357 10.56 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 12,566 96.76 0 0 7,700 8,800 6,600
09/04/2026 7,600 -0.1 (-1.3%) 10,378 80.29 0 0 7,700 8,800 6,600
08/04/2026 7,900 0.1 (1.28%) 20,641 159.27 0 0 7,800 8,900 6,700
07/04/2026 7,600 -0.3 (-3.8%) 5,940 46.16 0 0 7,900 9,000 6,800
06/04/2026 7,800 -0.2 (-2.5%) 3,426 27.06 0 0 8,000 9,200 6,800
03/04/2026 8,200 0.2 (2.5%) 1,600 12.76 0 0 8,000 9,200 6,800
02/04/2026 8,300 0.2 (2.47%) 6,022 48.45 0 0 8,100 9,300 6,900
01/04/2026 8,000 -0.2 (-2.44%) 3,445 27.86 0 0 8,200 9,400 7,000
31/03/2026 8,300 0.1 (1.22%) 2,233 18.41 0 0 8,200 9,400 7,000
30/03/2026 8,100 -0.1 (-1.22%) 5,245 43.12 0 0 8,200 9,400 7,000
27/03/2026 8,100 0 (0%) 3,995 32.75 0 0 8,100 9,300 6,900

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