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
28/09/2026 18,550 0.55 (3.06%) 4,603,000 83,558.88 0 0 18,000 19,250 16,750
25/09/2026 18,000 -0.35 (-1.91%) 4,969,300 90,910.31 6,750,000 128,264 18,350 19,600 17,100
24/09/2026 18,350 -0.65 (-3.42%) 6,640,000 124,397.53 7,183,000 142,644.4 19,000 20,300 17,700
23/09/2026 19,000 -0.15 (-0.78%) 3,599,500 68,732.45 6,230,000 119,994 19,150 20,450 17,850
22/09/2026 19,150 -0.2 (-1.03%) 3,561,000 68,387.54 2,973,000 58,865.4 19,350 20,700 18,000
21/09/2026 19,350 0.15 (0.78%) 4,883,000 94,045.14 630,000 12,474 19,200 20,500 17,900
18/09/2026 19,200 -0.05 (-0.26%) 6,763,900 129,607.06 2,600,000 48,100 19,250 20,550 17,950
17/09/2026 19,250 -0.45 (-2.28%) 9,521,800 184,761.54 630,000 12,474 19,700 21,050 18,350
16/09/2026 19,700 0.05 (0.25%) 11,482,600 229,190.04 1,481,400 29,062.25 19,650 21,000 18,300
15/09/2026 19,650 0.7 (3.69%) 12,989,700 252,530.02 0 0 18,950 20,250 17,650
14/09/2026 18,950 0.4 (2.16%) 5,875,300 110,256.07 0 0 18,550 19,800 17,300
11/09/2026 18,550 0.05 (0.27%) 10,322,000 196,007.86 0 0 18,500 19,750 17,250
10/09/2026 18,500 -0.15 (-0.8%) 4,406,600 82,207.76 0 0 18,650 19,950 17,350
09/09/2026 18,650 0 (0%) 3,488,900 65,841.39 0 0 18,650 19,950 17,350
08/09/2026 18,650 0.15 (0.81%) 5,784,200 107,116.61 0 0 18,500 19,750 17,250
07/09/2026 18,500 -0.7 (-3.65%) 6,227,700 116,671.68 0 0 19,200 20,500 17,900
04/09/2026 19,200 -0.15 (-0.78%) 2,075,800 39,886.4 0 0 19,350 20,700 18,000
03/09/2026 19,350 0.2 (1.04%) 5,069,800 99,266.19 0 0 19,150 20,450 17,850
28/08/2026 19,150 -0.05 (-0.26%) 3,928,800 75,533.06 720,000 13,032 19,200 20,500 17,900
27/08/2026 19,200 -0.4 (-2.04%) 2,436,600 47,072.35 0 0 19,600 20,950 18,250
26/08/2026 19,600 0.4 (2.08%) 6,021,400 116,987.79 0 0 19,200 20,500 17,900
25/08/2026 19,200 -0.15 (-0.78%) 3,881,700 74,386.73 1,972,200 37,284.44 19,350 20,700 18,000
24/08/2026 19,350 0.75 (4.03%) 7,193,600 139,020.27 0 0 18,600 19,900 17,300
21/08/2026 18,600 0.25 (1.36%) 2,938,800 54,341.71 8,972,200 169,771.8 18,350 19,600 17,100
20/08/2026 18,350 -0.05 (-0.27%) 1,865,100 34,177.91 19,665,300 364,972.9 18,400 19,650 17,150
19/08/2026 18,400 -0.1 (-0.54%) 1,528,900 28,191.07 11,077,800 208,060.06 18,500 19,750 17,250
18/08/2026 18,500 0.35 (1.93%) 4,274,600 79,691.08 16,970,300 318,089.51 18,150 19,400 16,900
17/08/2026 18,150 0.2 (1.11%) 1,377,300 24,842.09 4,077,800 75,439.3 17,950 19,200 16,700
14/08/2026 17,950 -0.35 (-1.91%) 2,975,200 53,813.71 16,945,300 318,571.64 18,300 19,550 17,050
13/08/2026 18,300 -0.4 (-2.14%) 1,972,800 36,573.88 0 0 18,700 20,000 17,400
12/08/2026 18,700 0.5 (2.75%) 5,156,100 95,898.43 0 0 18,200 19,450 16,950
11/08/2026 18,200 -0.05 (-0.27%) 2,509,600 45,977.33 2,700,000 50,506.2 18,250 19,500 17,000
10/08/2026 18,250 0.2 (1.11%) 2,529,500 46,288.57 4,470,000 80,503 18,050 19,300 16,800
07/08/2026 18,050 0.3 (1.69%) 5,506,200 100,379.2 2,893,400 54,252.8 17,750 18,950 16,550
06/08/2026 17,750 -0.15 (-0.84%) 1,830,500 32,798.39 4,300,000 77,830 17,900 19,150 16,650
05/08/2026 17,900 -0.2 (-1.1%) 3,215,300 57,433.08 4,193,400 78,200.54 18,100 19,350 16,850
04/08/2026 18,100 0 (0%) 1,673,300 30,357.95 2,510,000 47,439 18,100 19,350 16,850
03/08/2026 18,100 -0.05 (-0.28%) 3,733,400 67,584.12 13,150,000 246,375 18,150 19,400 16,900
31/07/2026 18,150 -0.75 (-3.97%) 5,655,400 102,952.25 13,430,000 251,506 18,900 20,200 17,600
30/07/2026 18,900 0.5 (2.72%) 2,052,900 38,548.07 0 0 18,400 19,650 17,150
29/07/2026 18,400 0.05 (0.27%) 1,568,800 28,880.58 20,920,000 397,480 18,350 19,600 17,100
28/07/2026 18,350 0.05 (0.27%) 1,369,800 25,027.85 0 0 18,300 19,550 17,050
27/07/2026 18,300 -0.7 (-3.68%) 1,733,600 32,125.69 0 0 19,000 20,300 17,700
24/07/2026 19,000 0.5 (2.7%) 4,292,500 81,437.6 0 0 18,500 19,750 17,250
23/07/2026 18,500 1 (5.71%) 3,872,300 70,156.29 0 0 17,500 18,700 16,300
22/07/2026 17,500 -1 (-5.41%) 3,319,500 58,768.4 0 0 18,500 19,750 17,250
21/07/2026 18,500 -0.8 (-4.15%) 8,027,200 146,372.16 0 0 19,300 20,650 17,950
20/07/2026 19,300 -0.25 (-1.28%) 2,848,300 54,660.63 1,800,000 33,840 19,550 20,900 18,200
17/07/2026 19,550 -0.35 (-1.76%) 3,040,500 58,790.58 0 0 19,900 21,250 18,550
16/07/2026 19,900 0.25 (1.27%) 5,220,100 99,084.41 0 0 19,650 21,000 18,300
15/07/2026 19,650 -0.25 (-1.26%) 6,621,400 132,243.85 0 0 19,900 21,250 18,550
14/07/2026 19,900 1.3 (6.99%) 6,788,100 134,532.54 0 0 18,600 19,900 17,300
13/07/2026 31,050 -1.45 (-4.46%) 4,260,000 135,408.21 60,000 1,936 32,500 34,750 30,250
10/07/2026 32,500 -0.8 (-2.4%) 3,077,100 101,505.9 16,723,224 553,354.3 33,300 35,600 31,000
09/07/2026 33,300 0.75 (2.3%) 7,235,100 240,668.88 8,106,700 273,075.06 32,550 34,800 30,300
08/07/2026 32,550 -0.05 (-0.15%) 2,289,900 75,489.79 5,279,503 171,178.5 32,600 34,850 30,350
07/07/2026 32,600 1.05 (3.33%) 3,181,500 102,342.02 10,897,800 366,217.36 31,550 33,750 29,350
06/07/2026 31,550 -1 (-3.07%) 2,910,600 92,958.29 1,555,503 49,776.1 32,550 34,800 30,300
03/07/2026 32,550 -0.2 (-0.61%) 1,979,500 64,869.01 405,000 12,611 32,750 35,000 30,500
02/07/2026 32,750 -0.7 (-2.09%) 2,771,100 91,398.15 21,076,233 712,399.46 33,450 35,750 31,150
01/07/2026 33,450 0.65 (1.98%) 3,958,800 132,412.78 405,000 12,611 32,800 35,050 30,550
30/06/2026 32,800 0.15 (0.46%) 3,044,500 99,712.19 20,726,073 703,234.34 32,650 34,900 30,400
29/06/2026 32,650 1.05 (3.32%) 4,536,500 147,665.39 759,000 23,304.6 31,600 33,800 29,400
26/06/2026 31,600 0 (0%) 2,842,600 90,517.78 726,073 22,000.01 31,600 33,800 29,400
25/06/2026 31,600 -0.35 (-1.1%) 2,390,000 76,212.23 759,000 23,304.6 31,950 34,150 29,750
24/06/2026 31,950 1 (3.23%) 3,712,900 117,075.72 726,073 22,000.01 30,950 33,100 28,800
23/06/2026 30,950 -1.2 (-3.73%) 3,102,200 97,496.03 759,000 23,304.6 32,150 34,400 29,900
22/06/2026 32,150 1.1 (3.54%) 5,400,900 172,691.41 1,180,000 35,754 31,050 33,200 28,900
19/06/2026 31,050 0 (0%) 1,375,800 42,483.93 374,000 11,369.6 31,050 33,200 28,900
18/06/2026 31,050 0.8 (2.64%) 4,924,400 152,858.05 1,565,000 47,689 30,250 32,350 28,150
17/06/2026 30,250 0.1 (0.33%) 1,774,300 53,433.86 374,000 11,369.6 30,150 32,250 28,050
16/06/2026 30,150 0.9 (3.08%) 2,057,700 60,890.51 1,565,000 47,689 29,250 31,250 27,250
15/06/2026 29,250 -0.75 (-2.5%) 2,697,600 78,755.36 374,000 11,369.6 30,000 32,100 27,900
12/06/2026 30,000 -0.15 (-0.5%) 1,216,100 36,473.25 1,565,000 47,923 30,150 32,250 28,050
11/06/2026 30,150 0.05 (0.17%) 1,186,200 36,238.6 374,000 11,369.6 30,100 32,200 28,000
10/06/2026 30,100 -0.25 (-0.82%) 976,500 29,533.5 1,565,000 47,923 30,350 32,450 28,250
09/06/2026 30,350 -0.05 (-0.16%) 1,325,300 40,237.34 0 0 30,400 32,500 28,300
08/06/2026 30,400 -0.3 (-0.98%) 1,400,500 42,847.01 500,000 15,608 30,700 32,800 28,600
05/06/2026 30,700 -0.05 (-0.16%) 1,714,300 52,713.94 0 0 30,750 32,900 28,600
04/06/2026 30,750 0.75 (2.5%) 2,489,200 76,786.15 1,180,000 35,688 30,000 32,100 27,900
03/06/2026 30,000 0.75 (2.56%) 1,622,000 47,990.02 0 0 29,250 31,250 27,250
02/06/2026 29,250 -0.75 (-2.5%) 2,088,500 62,176.94 1,611,677 51,384.41 30,000 32,100 27,900
01/06/2026 30,000 -0.5 (-1.64%) 1,211,400 36,697.09 333,425 10,052.76 30,500 32,600 28,400
29/05/2026 30,500 0.5 (1.67%) 2,560,200 77,197.49 1,861,677 58,349.5 30,000 32,100 27,900
28/05/2026 30,000 -0.15 (-0.5%) 2,752,500 82,977.95 333,425 10,052.76 30,150 32,250 28,050
27/05/2026 30,150 0 (0%) 1,344,100 40,689.68 1,611,677 51,501.41 30,150 32,250 28,050
26/05/2026 30,150 0.15 (0.5%) 2,219,300 67,147.44 0 0 30,000 32,100 27,900
25/05/2026 30,000 -1.55 (-4.91%) 6,027,300 182,258.68 1,611,677 52,469.5 31,550 33,750 29,350
22/05/2026 31,550 -1.2 (-3.66%) 4,005,400 127,336.03 0 0 32,750 35,000 30,500
21/05/2026 32,750 -0.65 (-1.95%) 4,159,200 134,069.43 1,611,677 53,668.84 33,400 35,700 31,100
20/05/2026 33,400 0.1 (0.3%) 6,675,700 216,241.61 0 0 33,300 35,600 31,000
19/05/2026 33,300 -2.5 (-6.98%) 11,497,100 393,004.24 1,611,677 53,668.84 35,800 38,300 33,300
18/05/2026 35,800 2.1 (6.23%) 12,001,200 425,981.99 0 0 33,700 36,050 31,350
15/05/2026 33,700 0.45 (1.35%) 4,020,300 134,889.86 1,611,677 52,469.5 33,250 35,550 30,950
14/05/2026 33,250 -0.65 (-1.92%) 4,091,200 136,883.77 250,000 9,000 33,900 36,250 31,550
13/05/2026 33,900 2.05 (6.44%) 10,681,300 357,329.13 1,611,677 52,469.5 31,850 34,050 29,650
12/05/2026 31,850 0.5 (1.59%) 3,195,200 100,665.63 138,000 4,519.5 31,350 33,500 29,200
11/05/2026 31,350 0.55 (1.79%) 2,751,000 85,366.84 982,677 31,943. 30,800 32,950 28,650
08/05/2026 30,800 -0.8 (-2.53%) 3,297,300 102,686.57 138,000 4,519.5 31,600 33,800 29,400
07/05/2026 31,600 -0.9 (-2.77%) 4,438,000 141,407.76 982,677 31,908. 32,500 34,750 30,250
06/05/2026 32,500 -0.5 (-1.52%) 4,061,600 133,033.02 918,206 30,268.53 33,000 35,300 30,700
05/05/2026 33,000 1.25 (3.94%) 5,127,700 165,515.43 20,000 627 31,750 33,950 29,550
04/05/2026 31,750 0.75 (2.42%) 2,965,800 94,808.98 1,298,206 42,108.03 31,000 33,150 28,850
29/04/2026 31,000 0.5 (1.64%) 2,151,900 66,065.95 1,020,000 33,243 30,500 32,600 28,400
28/04/2026 30,500 -0.9 (-2.87%) 5,690,300 171,720.77 1,202,101 39,699.96 31,400 33,550 29,250
24/04/2026 31,400 -0.25 (-0.79%) 2,700,700 86,084.66 1,020,000 33,924 31,650 33,850 29,450
23/04/2026 31,650 -0.25 (-0.78%) 4,320,600 134,943.72 1,102,101 36,699.96 31,900 34,100 29,700
22/04/2026 31,900 -0.6 (-1.85%) 2,633,300 84,811.25 1,020,000 33,979 32,500 34,750 30,250
21/04/2026 32,500 -0.35 (-1.07%) 2,838,400 93,042.14 78,077 2,599.96 32,850 35,100 30,600
20/04/2026 32,850 -0.45 (-1.35%) 1,833,000 60,584.26 1,044,024 34,763. 33,300 35,600 31,000
17/04/2026 33,300 0.4 (1.22%) 2,332,500 77,450.74 0 0 32,900 35,200 30,600
16/04/2026 32,900 0.05 (0.15%) 5,827,300 192,597.86 2,156,000 72,425.6 32,850 35,100 30,600
15/04/2026 32,850 -0.4 (-1.2%) 3,170,500 104,434.59 100,000 3,100 33,250 35,550 30,950
14/04/2026 33,250 -0.85 (-2.49%) 2,677,900 89,710.31 2,156,000 72,451.6 34,100 36,450 31,750
13/04/2026 34,100 0.2 (0.59%) 2,748,300 93,692.06 0 0 33,900 36,250 31,550
10/04/2026 33,900 1.5 (4.63%) 5,162,900 172,532.32 2,156,000 72,441.6 32,400 34,650 30,150
09/04/2026 32,400 -0.55 (-1.67%) 4,507,200 144,815.44 0 0 32,950 35,250 30,650
08/04/2026 32,950 0.7 (2.17%) 4,670,200 151,985.75 2,156,000 72,426.6 32,250 34,500 30,000
07/04/2026 32,250 -0.1 (-0.31%) 3,222,100 103,478.23 0 0 32,350 34,600 30,100
06/04/2026 32,350 -1.25 (-3.72%) 4,552,900 148,595.1 2,156,000 75,434 33,600 35,950 31,250
03/04/2026 33,600 -0.85 (-2.47%) 3,726,800 127,219.41 837,400 26,880.54 34,450 36,850 32,050
02/04/2026 34,450 -0.35 (-1.01%) 2,618,800 91,166.38 2,156,000 75,454 34,800 37,200 32,400
01/04/2026 34,800 0 (0%) 4,610,200 161,430.63 0 0 34,800 37,200 32,400
31/03/2026 34,800 -1.4 (-3.87%) 5,738,900 201,947.28 2,156,000 75,534 36,200 38,700 33,700
30/03/2026 36,200 0.45 (1.26%) 4,041,300 146,911.06 0 0 35,750 38,250 33,250

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