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 11,700 -0.2 (-1.68%) 25,350 300.12 0 0 11,900 13,000 10,800
24/09/2026 11,900 0.1 (0.85%) 57,028 676.47 0 0 11,800 12,900 10,700
23/09/2026 11,800 0.3 (2.61%) 73,566 870.18 0 0 11,500 12,600 10,400
22/09/2026 11,500 0 (0%) 37,728 432.92 0 0 11,500 12,600 10,400
21/09/2026 11,500 0 (0%) 10,522 120.96 0 0 11,500 12,600 10,400
18/09/2026 11,500 0 (0%) 13,230 152.11 0 0 11,500 12,600 10,400
17/09/2026 11,500 0.1 (0.88%) 74,665 851.23 0 0 11,400 12,500 10,300
16/09/2026 11,400 -0.1 (-0.87%) 23,800 272.76 0 0 11,500 12,600 10,400
15/09/2026 11,500 0 (0%) 12,004 138.46 0 0 11,500 12,600 10,400
14/09/2026 11,500 0 (0%) 79,790 921.84 0 0 11,500 12,600 10,400
11/09/2026 11,500 -0.3 (-2.54%) 90,357 1,032.55 0 0 11,800 12,900 10,700
10/09/2026 11,800 0.1 (0.85%) 56,220 655.81 0 0 11,700 12,800 10,600
09/09/2026 11,700 -0.1 (-0.85%) 22,750 267.57 0 0 11,800 12,900 10,700
08/09/2026 11,800 -0.2 (-1.67%) 7,180 85.21 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 35,152 420.41 0 0 12,000 13,200 10,800
04/09/2026 12,000 -0.1 (-0.83%) 1,939 23.33 0 0 12,100 13,300 10,900
03/09/2026 12,100 0.1 (0.83%) 17,755 211.34 0 0 12,000 13,200 10,800
28/08/2026 12,000 -0.2 (-1.64%) 68,205 822.51 0 0 12,200 13,400 11,000
27/08/2026 12,200 0.3 (2.52%) 126,755 1,524.56 0 0 11,900 13,000 10,800
26/08/2026 11,900 0 (0%) 31,970 380.27 0 0 11,900 13,000 10,800
25/08/2026 11,900 -0.1 (-0.83%) 22,001 263.2 0 0 12,000 13,200 10,800
24/08/2026 12,000 0.1 (0.84%) 147,222 1,762.44 0 0 11,900 13,000 10,800
21/08/2026 11,900 0.1 (0.85%) 26,975 320.13 0 0 11,800 12,900 10,700
20/08/2026 11,800 0.1 (0.85%) 22,712 267. 0 0 11,700 12,800 10,600
19/08/2026 11,700 0 (0%) 21,731 253.91 0 0 11,700 12,800 10,600
18/08/2026 11,700 -0.2 (-1.68%) 260,792 3,056.7 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.2 (-1.65%) 87,471 1,047.96 0 0 12,100 13,300 10,900
14/08/2026 12,100 -0.4 (-3.2%) 73,001 892.12 0 0 12,500 13,700 11,300
13/08/2026 12,500 0.1 (0.81%) 142,312 1,763.45 0 0 12,400 13,600 11,200
12/08/2026 12,400 -0.2 (-1.59%) 131,057 1,639.15 0 0 12,600 13,800 11,400
11/08/2026 12,600 -0.2 (-1.56%) 296,244 3,726.05 0 0 12,800 14,000 11,600
10/08/2026 12,800 0 (0%) 292,181 3,664.52 0 0 12,800 14,000 11,600
07/08/2026 12,800 -0.1 (-0.78%) 45,744 582.16 0 0 12,900 14,100 11,700
06/08/2026 12,900 -0.3 (-2.27%) 22,382 289.52 0 0 13,200 14,500 11,900
05/08/2026 13,200 -0.5 (-3.65%) 44,451 599.03 0 0 13,700 15,000 12,400
04/08/2026 13,700 0.7 (5.38%) 119,794 1,609.76 0 0 13,000 14,300 11,700
03/08/2026 13,000 0.5 (4%) 54,630 696.62 0 0 12,500 13,700 11,300
31/07/2026 12,500 -0.4 (-3.1%) 50,062 626.56 0 0 12,900 14,100 11,700
30/07/2026 12,900 0.4 (3.2%) 74,018 943.19 0 0 12,500 13,700 11,300
29/07/2026 12,500 0 (0%) 48,720 603.76 0 0 12,500 13,700 11,300
28/07/2026 12,500 -0.1 (-0.79%) 108,287 1,344.25 0 0 12,600 13,800 11,400
27/07/2026 12,600 -0.3 (-2.33%) 31,474 389.22 0 0 12,900 14,100 11,700
24/07/2026 12,900 0.4 (3.2%) 18,565 239.57 0 0 12,500 13,700 11,300
23/07/2026 16,300 0.3 (1.88%) 110,434 1,776.48 0 0 16,000 17,600 14,400
22/07/2026 16,000 -1.3 (-7.51%) 188,504 3,081.53 0 0 17,300 19,000 15,600
21/07/2026 17,300 -0.1 (-0.57%) 62,165 1,082.54 0 0 17,400 19,100 15,700
20/07/2026 17,400 0.2 (1.16%) 230,420 4,021.13 0 0 17,200 18,900 15,500
17/07/2026 17,200 0.1 (0.58%) 17,735 303.71 0 0 17,100 18,800 15,400
16/07/2026 17,100 0 (0%) 37,171 633.03 0 0 17,100 18,800 15,400
15/07/2026 17,100 -0.3 (-1.72%) 9,868 169.45 0 0 17,400 19,100 15,700
14/07/2026 17,400 0.1 (0.58%) 25,306 437.7 0 0 17,300 19,000 15,600
13/07/2026 17,300 0 (0%) 40,600 697.3 0 0 17,300 19,000 15,600
10/07/2026 17,300 -0.2 (-1.14%) 27,900 484.33 0 0 17,500 19,200 15,800
09/07/2026 17,500 0.1 (0.57%) 9,700 169.25 0 0 17,400 19,100 15,700
08/07/2026 17,400 0.1 (0.58%) 40,166 699.3 0 0 17,300 19,000 15,600
07/07/2026 17,300 0 (0%) 5,260 90.78 0 0 17,300 19,000 15,600
06/07/2026 17,300 -0.3 (-1.7%) 43,229 745.87 0 0 17,600 19,300 15,900
03/07/2026 17,600 -0.1 (-0.56%) 11,135 196.12 0 0 17,700 19,400 16,000
02/07/2026 17,700 0.3 (1.72%) 62,401 1,091.38 0 0 17,400 19,100 15,700
01/07/2026 17,400 0.1 (0.58%) 27,002 463.41 0 0 17,300 19,000 15,600
30/06/2026 17,300 0.3 (1.76%) 41,101 701.34 0 0 17,000 18,700 15,300
29/06/2026 17,000 0.1 (0.59%) 14,068 239.06 0 0 16,900 18,500 15,300
26/06/2026 16,900 -0.1 (-0.59%) 13,200 222.96 0 0 17,000 18,700 15,300
25/06/2026 17,000 -0.1 (-0.58%) 14,779 249.55 0 0 17,100 18,800 15,400
24/06/2026 17,100 0.1 (0.59%) 14,946 253.63 0 0 17,000 18,700 15,300
23/06/2026 17,000 0.1 (0.59%) 98,902 1,690.28 0 0 16,900 18,500 15,300
22/06/2026 16,900 -0.2 (-1.17%) 19,911 335.55 0 0 17,100 18,800 15,400
19/06/2026 17,100 -0.1 (-0.58%) 30,513 519.28 0 0 17,200 18,900 15,500
18/06/2026 17,200 0.2 (1.18%) 19,500 332.93 0 0 17,000 18,700 15,300
17/06/2026 17,000 0.2 (1.19%) 36,623 619.53 0 0 16,800 18,400 15,200
16/06/2026 16,800 0.7 (4.35%) 43,478 716.84 0 0 16,100 17,700 14,500
15/06/2026 16,100 0.1 (0.63%) 18,362 294.09 0 0 16,000 17,600 14,400
12/06/2026 16,000 0 (0%) 33,750 536.66 0 0 16,000 17,600 14,400
11/06/2026 16,000 0 (0%) 9,411 149.98 0 0 16,000 17,600 14,400
10/06/2026 16,000 0 (0%) 22,721 363.42 0 0 16,000 17,600 14,400
09/06/2026 16,000 -0.1 (-0.62%) 44,920 711.85 0 0 16,100 17,700 14,500
08/06/2026 16,100 -0.2 (-1.23%) 64,976 1,038.76 0 0 16,300 17,900 14,700
05/06/2026 16,300 -0.2 (-1.21%) 13,608 223.31 0 0 16,500 18,100 14,900
04/06/2026 16,500 -0.3 (-1.79%) 52,712 871.84 0 0 16,800 18,400 15,200
03/06/2026 16,800 -0.2 (-1.18%) 29,811 501.95 0 0 17,000 18,700 15,300
02/06/2026 17,000 0.1 (0.59%) 2,410 40.77 0 0 16,900 18,500 15,300
01/06/2026 16,900 0.1 (0.6%) 2,400 40.55 0 0 16,800 18,400 15,200
29/05/2026 16,800 0 (0%) 15,300 255.87 0 0 16,800 18,400 15,200
28/05/2026 16,800 -0.2 (-1.18%) 22,439 381.21 0 0 17,000 18,700 15,300
27/05/2026 17,000 0.1 (0.59%) 45,089 761.51 0 0 16,900 18,500 15,300
26/05/2026 16,900 0 (0%) 39,535 662.01 0 0 16,900 18,500 15,300
25/05/2026 16,900 0 (0%) 10,453 175.71 0 0 16,900 18,500 15,300
22/05/2026 16,900 -0.1 (-0.59%) 8,201 138.47 0 0 17,000 18,700 15,300
21/05/2026 17,000 0.2 (1.19%) 40,007 677.07 0 0 16,800 18,400 15,200
20/05/2026 16,800 0 (0%) 97,957 1,625. 0 0 16,800 18,400 15,200
19/05/2026 16,800 -0.5 (-2.89%) 68,268 1,157.87 0 0 17,300 19,000 15,600
18/05/2026 17,300 -0.1 (-0.57%) 37,200 641.41 0 0 17,400 19,100 15,700
15/05/2026 17,400 -0.1 (-0.57%) 37,181 645.96 0 0 17,500 19,200 15,800
14/05/2026 17,500 0 (0%) 19,200 337.09 0 0 17,500 19,200 15,800
13/05/2026 17,500 -0.1 (-0.57%) 30,233 529. 0 0 17,600 19,300 15,900
12/05/2026 17,600 0 (0%) 47,511 829.68 0 0 17,600 19,300 15,900
11/05/2026 17,600 -0.3 (-1.68%) 46,307 819.91 0 0 17,900 19,600 16,200
08/05/2026 17,900 -0.2 (-1.1%) 31,300 563.05 0 0 18,100 19,900 16,300
07/05/2026 18,100 0.5 (2.84%) 158,017 2,859.32 0 0 17,600 19,300 15,900
06/05/2026 17,600 0.1 (0.57%) 47,517 830.72 0 0 17,500 19,200 15,800
05/05/2026 17,500 -0.6 (-3.31%) 92,714 1,627.27 0 0 18,100 19,900 16,300
04/05/2026 18,100 -0.2 (-1.09%) 32,201 584.72 0 0 18,300 20,100 16,500
29/04/2026 18,300 0 (0%) 65,345 1,186.41 0 0 18,300 20,100 16,500
28/04/2026 18,300 -0.1 (-0.54%) 46,051 840.61 0 0 18,400 20,200 16,600
24/04/2026 18,400 -0.2 (-1.08%) 51,505 940.26 0 0 18,600 20,400 16,800
23/04/2026 18,600 0.2 (1.09%) 123,670 2,310.27 0 0 18,400 20,200 16,600
22/04/2026 18,400 -0.1 (-0.54%) 99,240 1,833.51 0 0 18,500 20,300 16,700
21/04/2026 18,500 0 (0%) 52,063 954.96 0 0 18,500 20,300 16,700
20/04/2026 18,500 0 (0%) 89,046 1,662.2 0 0 18,500 20,300 16,700
17/04/2026 18,500 -0.1 (-0.54%) 112,003 2,047.46 0 0 18,600 20,400 16,800
16/04/2026 18,600 0.4 (2.2%) 147,417 2,710.99 0 0 18,200 20,000 16,400
15/04/2026 18,200 1.2 (7.06%) 305,146 5,428.91 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.2 (1.19%) 87,861 1,480.25 0 0 16,800 18,400 15,200
13/04/2026 16,800 -0.2 (-1.18%) 41,331 690.03 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 11,906 202.37 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.1 (-0.58%) 41,805 708.25 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.4 (2.4%) 90,926 1,544.48 0 0 16,700 18,300 15,100
07/04/2026 16,700 0.1 (0.6%) 81,367 1,349.31 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.2 (-1.19%) 25,701 426.87 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.1 (-0.59%) 62,343 1,051.77 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.2 (1.2%) 66,819 1,107.42 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 91,360 1,532.68 0 0 16,800 18,400 15,200
31/03/2026 16,800 0.3 (1.82%) 115,617 1,958.82 0 0 16,500 18,100 14,900
30/03/2026 16,500 -0.2 (-1.2%) 88,102 1,455.57 0 0 16,700 18,300 15,100
27/03/2026 16,700 -0.1 (-0.6%) 44,665 752.96 0 0 16,800 18,400 15,200
26/03/2026 16,800 0.4 (2.44%) 109,378 1,820.56 0 0 16,400 18,000 14,800

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