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 32,500 -0.1 (-0.31%) 300 9.75 0 0 32,600 34,850 30,350
28/09/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
25/09/2026 32,600 0.6 (1.88%) 1,000 32.55 0 0 32,000 34,200 29,800
24/09/2026 32,000 -0.6 (-1.84%) 300 9.66 0 0 32,600 34,850 30,350
23/09/2026 32,600 -0.2 (-0.61%) 100 3.26 0 0 32,800 35,050 30,550
22/09/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
21/09/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
18/09/2026 32,800 1.3 (4.13%) 200 6.56 0 0 31,500 33,700 29,300
17/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
16/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
15/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
14/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
11/09/2026 31,500 -1.1 (-3.37%) 1,300 40.95 0 0 32,600 34,850 30,350
10/09/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
09/09/2026 32,600 0 (0%) 7,700 251.43 0 0 32,600 34,850 30,350
08/09/2026 32,600 1 (3.16%) 2,300 74.98 0 0 31,600 33,800 29,400
07/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
04/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
03/09/2026 31,600 0.1 (0.32%) 1,000 31.6 0 0 31,500 33,700 29,300
28/08/2026 31,500 -0.5 (-1.56%) 1,300 40.95 0 0 32,000 34,200 29,800
27/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
25/08/2026 32,000 -1 (-3.03%) 1,000 32 0 0 33,000 35,300 30,700
24/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
19/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
18/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
17/08/2026 33,000 0.5 (1.54%) 1,000 33 0 0 32,500 34,750 30,250
14/08/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 34,750 30,250
13/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
11/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
10/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
06/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
05/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
04/08/2026 32,500 0 (0%) 200 6.5 0 0 32,500 34,750 30,250
03/08/2026 32,500 1 (3.17%) 100 3.25 0 0 31,500 33,700 29,300
31/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
30/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
28/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
27/07/2026 31,500 0 (0%) 200 6.3 0 0 31,500 33,700 29,300
24/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
23/07/2026 31,500 -0.9 (-2.78%) 200 6.3 0 0 32,400 34,650 30,150
22/07/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
21/07/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
20/07/2026 32,400 -0.1 (-0.31%) 1,500 48.6 0 0 32,500 34,750 30,250
17/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
16/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
15/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
14/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
13/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
10/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
09/07/2026 32,500 0 (0%) 1,500 48.75 0 0 32,500 34,750 30,250
08/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/07/2026 32,500 0 (0%) 1,600 52 0 0 32,500 34,750 30,250
06/07/2026 32,500 0 (0%) 100 3.25 0 0 32,500 34,750 30,250
03/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
02/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
01/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
30/06/2026 32,500 0.4 (1.25%) 200 6.5 0 0 32,100 34,300 29,900
29/06/2026 32,100 -0.8 (-2.43%) 500 16.13 0 0 32,900 35,200 30,600
26/06/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
25/06/2026 32,900 0.4 (1.23%) 300 9.87 0 0 32,500 34,750 30,250
24/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
23/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
19/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
18/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
12/06/2026 32,500 -1.3 (-3.85%) 3,900 126.75 0 0 33,800 36,150 31,450
11/06/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
10/06/2026 33,800 0 (0%) 2,300 77.74 0 0 33,800 36,150 31,450
09/06/2026 33,800 0.8 (2.42%) 2,000 67.5 0 0 33,000 35,300 30,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
05/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
04/06/2026 33,000 1 (3.13%) 9,400 314 0 0 32,000 34,200 29,800
03/06/2026 32,000 -0.5 (-1.54%) 200 6.4 0 0 32,500 34,750 30,250
02/06/2026 32,500 0 (0%) 3,000 98 0 0 32,500 34,750 30,250
01/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
28/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
27/05/2026 32,500 0 (0%) 800 26 0 0 32,500 34,750 30,250
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
25/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
21/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
20/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
19/05/2026 32,500 -2.1 (-6.07%) 300 9.75 0 0 34,600 37,000 32,200
18/05/2026 34,600 0 (0%) 0 0 0 0 34,600 37,000 32,200
15/05/2026 34,600 0 (0%) 0 0 0 0 34,600 37,000 32,200
14/05/2026 34,600 2.1 (6.46%) 600 20.76 0 0 32,500 34,750 30,250
13/05/2026 32,500 -1.6 (-4.69%) 1,000 32.55 0 0 34,100 36,450 31,750
12/05/2026 34,100 2.1 (6.56%) 1,000 34.09 0 0 32,000 34,200 29,800
11/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
08/05/2026 32,000 0 (0%) 300 9.6 0 0 32,000 34,200 29,800
07/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/05/2026 32,000 -1 (-3.03%) 800 25.6 0 0 33,000 35,300 30,700
05/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
04/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
29/04/2026 33,000 0 (0%) 1,100 36.3 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 35,800 31,200
24/04/2026 33,500 -0.3 (-0.89%) 500 16.75 0 0 33,800 36,150 31,450
23/04/2026 33,800 -0.6 (-1.74%) 400 13.52 0 0 34,400 36,800 32,000
22/04/2026 36,000 0.8 (2.27%) 1,600 57.62 0 0 35,200 37,650 32,750
21/04/2026 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
20/04/2026 35,200 0.2 (0.57%) 1,500 52.82 0 0 35,000 37,450 32,550
17/04/2026 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
16/04/2026 35,000 1.4 (4.17%) 300 10.5 0 0 33,600 35,950 31,250
15/04/2026 33,600 -0.4 (-1.18%) 100 3.36 0 0 34,000 36,350 31,650
14/04/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
13/04/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
10/04/2026 34,000 0.3 (0.89%) 600 19.9 0 0 33,700 36,050 31,350
09/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
08/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
07/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
06/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
03/04/2026 33,700 0.2 (0.6%) 500 16.85 0 0 33,500 35,800 31,200
02/04/2026 33,500 0 (0%) 0 0 0 0 33,500 35,800 31,200
01/04/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 36,350 31,650
31/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
30/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650

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