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 5,180 -0.31 (-5.65%) 130,500 693.61 0 0 5,490 5,870 5,110
28/09/2026 5,490 0.29 (5.58%) 500 2.66 0 0 5,200 5,560 4,840
25/09/2026 5,200 -0.06 (-1.14%) 15,400 80.73 0 0 5,260 5,620 4,900
24/09/2026 5,260 -0.38 (-6.74%) 10,000 52.6 0 0 5,640 6,030 5,250
23/09/2026 5,640 0 (0%) 3,700 19.65 0 0 5,640 6,030 5,250
22/09/2026 5,640 0 (0%) 900 5.08 0 0 5,640 6,030 5,250
21/09/2026 5,640 0.16 (2.92%) 300 1.66 0 0 5,480 5,860 5,100
18/09/2026 5,480 -0.01 (-0.18%) 1,800 9.9 0 0 5,490 5,870 5,110
17/09/2026 5,490 -0.4 (-6.79%) 5,600 30.82 0 0 5,890 6,300 5,480
16/09/2026 5,890 0 (0%) 0 0 0 0 5,890 6,300 5,480
15/09/2026 5,890 0.35 (6.32%) 400 2.25 0 0 5,540 5,920 5,160
14/09/2026 5,540 -0.41 (-6.89%) 5,100 28.26 0 0 5,950 6,360 5,540
11/09/2026 5,950 0 (0%) 1,600 8.91 0 0 5,950 6,360 5,540
10/09/2026 5,950 0.26 (4.57%) 100 0.6 0 0 5,690 6,080 5,300
09/09/2026 5,690 -0.41 (-6.72%) 2,100 12.29 0 0 6,100 6,520 5,680
08/09/2026 6,100 0.21 (3.57%) 3,000 18.49 0 0 5,890 6,300 5,480
07/09/2026 5,890 0.38 (6.9%) 2,100 12.37 0 0 5,510 5,890 5,130
04/09/2026 5,510 0.35 (6.78%) 1,800 9.75 0 0 5,160 5,520 4,800
03/09/2026 5,160 -0.25 (-4.62%) 4,400 22.7 0 0 5,410 5,780 5,040
28/08/2026 5,410 -0.39 (-6.72%) 5,500 29.74 0 0 5,800 6,200 5,400
27/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,200 5,400
26/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,200 5,400
25/08/2026 5,800 0.37 (6.81%) 9,300 47.56 0 0 5,430 5,810 5,050
24/08/2026 5,430 0 (0%) 2,000 10.86 0 0 5,430 5,810 5,050
21/08/2026 5,430 0.01 (0.18%) 31,900 173.19 0 0 5,420 5,790 5,050
20/08/2026 5,420 -0.15 (-2.69%) 1,000 5.42 0 0 5,570 5,950 5,190
19/08/2026 5,570 -0.01 (-0.18%) 5,000 27.88 0 0 5,580 5,970 5,190
18/08/2026 5,580 0 (0%) 4,200 23.44 0 0 5,580 5,970 5,190
17/08/2026 5,580 0.02 (0.36%) 600 3.35 0 0 5,560 5,940 5,180
14/08/2026 5,560 -0.27 (-4.63%) 5,700 31.69 0 0 5,830 6,230 5,430
13/08/2026 5,830 -0.02 (-0.34%) 1,200 7.02 0 0 5,850 6,250 5,450
12/08/2026 5,850 0 (0%) 600 3.55 0 0 5,850 6,250 5,450
11/08/2026 5,850 0 (0%) 4,000 22.06 0 0 5,850 6,250 5,450
10/08/2026 5,850 -0.44 (-7.%) 13,500 79.76 0 0 6,290 6,730 5,850
07/08/2026 6,290 0.29 (4.83%) 5,100 30.63 0 0 6,000 6,420 5,580
06/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
05/08/2026 6,000 0.09 (1.52%) 185,200 1,111.17 0 0 5,910 6,320 5,500
04/08/2026 5,910 0 (0%) 400 2.36 0 0 5,910 6,320 5,500
03/08/2026 5,910 0.21 (3.68%) 1,000 5.9 0 0 5,700 6,090 5,310
31/07/2026 5,700 -0.13 (-2.23%) 1,200 6.9 0 0 5,830 6,230 5,430
30/07/2026 5,830 0.38 (6.97%) 3,500 19.59 0 0 5,450 5,830 5,070
29/07/2026 5,450 -0.15 (-2.68%) 2,600 15.03 0 0 5,600 5,990 5,210
28/07/2026 5,600 -0.4 (-6.67%) 2,400 14.24 0 0 6,000 6,420 5,580
27/07/2026 6,000 -0.06 (-0.99%) 600 3.79 0 0 6,060 6,480 5,640
24/07/2026 6,060 -0.43 (-6.63%) 100 0.61 0 0 6,490 6,940 6,040
23/07/2026 6,490 -0.01 (-0.15%) 500 3.25 0 0 6,500 6,950 6,050
22/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
17/07/2026 6,500 -0.29 (-4.27%) 10,400 67.6 0 0 6,790 7,260 6,320
16/07/2026 6,790 0 (0%) 0 0 0 0 6,790 7,260 6,320
15/07/2026 6,790 0 (0%) 0 0 0 0 6,790 7,260 6,320
14/07/2026 6,790 0.41 (6.43%) 3,600 22.13 0 0 6,380 6,820 5,940
13/07/2026 6,380 -0.46 (-6.73%) 2,400 15.58 0 0 6,840 7,310 6,370
10/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
09/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
08/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
07/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
06/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
03/07/2026 6,840 -0.16 (-2.29%) 400 2.64 0 0 7,000 7,490 6,510
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
01/07/2026 7,000 0.26 (3.86%) 200 1.33 0 0 6,740 7,210 6,270
30/06/2026 6,740 0.43 (6.81%) 200 1.35 0 0 6,310 6,750 5,870
29/06/2026 6,310 -0.09 (-1.41%) 600 3.77 0 0 6,400 6,840 5,960
26/06/2026 6,400 0.08 (1.27%) 20,800 133.2 0 0 6,320 6,760 5,880
25/06/2026 6,320 0.07 (1.12%) 3,300 20.67 0 0 6,250 6,680 5,820
24/06/2026 6,250 0 (0%) 7,400 46.37 0 0 6,250 6,680 5,820
23/06/2026 6,250 -0.3 (-4.58%) 300 1.88 0 0 6,550 7,000 6,100
22/06/2026 6,550 0.32 (5.14%) 4,900 32.1 0 0 6,230 6,660 5,800
19/06/2026 6,230 -0.32 (-4.89%) 1,500 9.35 0 0 6,550 7,000 6,100
18/06/2026 6,550 0 (0%) 0 0 0 0 6,550 7,000 6,100
17/06/2026 6,550 0.05 (0.77%) 400 2.62 0 0 6,500 6,950 6,050
16/06/2026 6,500 -0.01 (-0.15%) 22,100 143.77 0 0 6,510 6,960 6,060
15/06/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
12/06/2026 6,510 0 (0%) 4,600 29.95 0 0 6,510 6,960 6,060
11/06/2026 6,510 0.11 (1.72%) 2,500 16.32 0 0 6,400 6,840 5,960
10/06/2026 6,400 -0.2 (-3.03%) 10,800 70.74 0 0 6,600 7,060 6,140
09/06/2026 6,600 0.1 (1.54%) 1,000 6.6 0 0 6,500 6,950 6,050
08/06/2026 6,500 0 (0%) 600 3.84 0 0 6,500 6,950 6,050
05/06/2026 6,500 -0.05 (-0.76%) 1,100 7.19 0 0 6,550 7,000 6,100
04/06/2026 6,550 0.26 (4.13%) 3,700 24.09 0 0 6,290 6,730 5,850
03/06/2026 6,290 -0.21 (-3.23%) 7,000 44.29 0 0 6,500 6,950 6,050
02/06/2026 6,500 0 (0%) 4,400 28.62 0 0 6,500 6,950 6,050
01/06/2026 6,500 -0.05 (-0.76%) 5,900 38.44 0 0 6,550 7,000 6,100
29/05/2026 6,550 0.05 (0.77%) 200 1.31 0 0 6,500 6,950 6,050
28/05/2026 6,500 -0.42 (-6.07%) 2,000 13.15 0 0 6,920 7,400 6,440
27/05/2026 6,920 0 (0%) 0 0 0 0 6,920 7,400 6,440
26/05/2026 6,920 0 (0%) 0 0 0 0 6,920 7,400 6,440
25/05/2026 6,920 0.42 (6.46%) 100 0.69 0 0 6,500 6,950 6,050
22/05/2026 6,500 -0.1 (-1.52%) 1,100 7.24 0 0 6,600 7,060 6,140
21/05/2026 6,600 0.09 (1.38%) 300 1.99 0 0 6,510 6,960 6,060
20/05/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
19/05/2026 6,510 -0.46 (-6.6%) 500 3.39 0 0 6,970 7,450 6,490
18/05/2026 6,970 0.26 (3.87%) 600 4.18 0 0 6,710 7,170 6,250
15/05/2026 6,710 -0.22 (-3.17%) 700 4.77 0 0 6,930 7,410 6,450
14/05/2026 6,930 -0.03 (-0.43%) 1,100 7.37 0 0 6,960 7,440 6,480
13/05/2026 6,960 -0.02 (-0.29%) 5,500 37.86 0 0 6,980 7,460 6,500
12/05/2026 6,980 0.02 (0.29%) 400 2.79 0 0 6,960 7,440 6,480
11/05/2026 6,960 -0.04 (-0.57%) 500 3.45 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.2 (2.94%) 2,700 17.67 0 0 6,800 7,270 6,330
06/05/2026 6,800 0 (0%) 2,100 14.06 0 0 6,800 7,270 6,330
05/05/2026 6,800 -0.08 (-1.16%) 300 2.08 0 0 6,880 7,360 6,400
04/05/2026 6,880 0.08 (1.18%) 1,400 9.62 0 0 6,800 7,270 6,330
29/04/2026 6,800 -0.5 (-6.85%) 8,800 60.03 0 0 7,300 7,810 6,790
28/04/2026 7,300 0 (0%) 3,000 21.9 0 0 7,300 7,810 6,790
24/04/2026 7,300 -0.02 (-0.27%) 4,100 28.79 0 0 7,320 7,830 6,810
23/04/2026 7,320 -0.23 (-3.05%) 8,400 62.48 0 0 7,550 8,070 7,030
22/04/2026 7,550 -0.21 (-2.71%) 8,000 61.7 0 0 7,760 8,300 7,220
21/04/2026 7,760 -0.04 (-0.51%) 6,300 48.82 0 0 7,800 8,340 7,260
20/04/2026 7,800 -0.04 (-0.51%) 19,300 151.14 0 0 7,840 8,380 7,300
17/04/2026 7,840 0.25 (3.29%) 68,500 536.55 0 0 7,590 8,120 7,060
16/04/2026 7,590 0.09 (1.2%) 62,000 468.53 0 0 7,500 8,020 6,980
15/04/2026 7,500 0 (0%) 5,000 37.52 0 0 7,500 8,020 6,980
14/04/2026 7,500 0.04 (0.54%) 34,600 262.23 0 0 7,460 7,980 6,940
13/04/2026 7,460 0 (0%) 6,800 52.71 0 0 7,460 7,980 6,940
10/04/2026 7,460 0.1 (1.36%) 52,000 388.1 0 0 7,360 7,870 6,850
09/04/2026 7,360 0.01 (0.14%) 103,800 763.71 0 0 7,350 7,860 6,840
08/04/2026 7,350 0.05 (0.68%) 72,400 531.2 0 0 7,300 7,810 6,790
07/04/2026 7,300 0.11 (1.53%) 12,800 92.67 0 0 7,190 7,690 6,690
06/04/2026 7,190 -0.08 (-1.1%) 36,900 266.78 0 0 7,270 7,770 6,770
03/04/2026 7,270 0.27 (3.86%) 8,400 58.53 0 0 7,000 7,490 6,510
02/04/2026 7,000 -0.31 (-4.24%) 11,600 81.66 0 0 7,310 7,820 6,800
01/04/2026 7,310 0.46 (6.72%) 38,300 271.49 0 0 6,850 7,320 6,380
31/03/2026 6,850 0.05 (0.74%) 2,300 15.44 0 0 6,800 7,270 6,330
30/03/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330

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