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 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/09/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
24/09/2026 6,700 0.1 (1.52%) 9,000 60.3 0 0 6,600 7,500 5,700
23/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/09/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
21/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/09/2026 6,600 -0.1 (-1.49%) 200 1.32 0 0 6,700 7,700 5,700
17/09/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/09/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,700 5,700
10/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/09/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
08/09/2026 6,700 -0.1 (-1.47%) 500 3.35 0 0 6,800 7,800 5,800
07/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/09/2026 7,100 0.4 (5.97%) 1,300 8.79 0 0 6,700 7,700 5,700
03/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/08/2026 6,700 -0.1 (-1.47%) 6,050 40.54 0 0 6,800 7,800 5,800
25/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/08/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/08/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
17/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/08/2026 6,700 0 (0%) 3,000 20.1 0 0 6,700 7,700 5,700
13/08/2026 6,700 0 (0%) 1,600 10.72 0 0 6,700 7,700 5,700
12/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/08/2026 6,700 0 (0%) 1,500 10.05 0 0 6,700 7,700 5,700
10/08/2026 6,700 -0.1 (-1.47%) 1,001 6.67 0 0 6,800 7,800 5,800
07/08/2026 7,600 0.2 (2.7%) 2,062 15.68 0 0 7,400 8,500 6,300
06/08/2026 7,400 -0.3 (-3.9%) 702 5.2 0 0 7,700 8,800 6,600
05/08/2026 7,700 -0.1 (-1.28%) 400 3.08 0 0 7,800 8,900 6,700
04/08/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
03/08/2026 7,800 0.2 (2.63%) 113 0.88 0 0 7,600 8,700 6,500
31/07/2026 7,800 0.3 (4%) 1,500 11.46 0 0 7,500 8,600 6,400
30/07/2026 7,500 -0.2 (-2.6%) 10,000 75 0 0 7,700 8,800 6,600
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/07/2026 7,600 0 (0%) 1,200 9.27 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 2,900 21.96 0 0 7,600 8,700 6,500
24/07/2026 7,600 0 (0%) 2,101 15.97 0 0 7,600 8,700 6,500
23/07/2026 7,600 0 (0%) 800 6.08 0 0 7,600 8,700 6,500
22/07/2026 7,600 0.1 (1.33%) 1,800 13.65 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
20/07/2026 7,500 0.1 (1.35%) 2,102 15.86 0 0 7,400 8,500 6,300
17/07/2026 7,400 0 (0%) 700 5.16 0 0 7,400 8,500 6,300
16/07/2026 7,400 0 (0%) 20 0.14 0 0 7,400 8,500 6,300
15/07/2026 7,400 -0.1 (-1.33%) 17,600 130.34 0 0 7,500 8,600 6,400
14/07/2026 7,500 0.2 (2.74%) 2,000 15 0 0 7,300 8,300 6,300
13/07/2026 7,300 0 (0%) 30 0.22 0 0 7,300 8,300 6,300
10/07/2026 7,300 0 (0%) 10 0.06 0 0 7,300 8,300 6,300
09/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/07/2026 7,300 -0.4 (-5.19%) 100 0.73 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 7 0.05 0 0 7,700 8,800 6,600
06/07/2026 7,700 0.1 (1.32%) 112 0.85 0 0 7,600 8,700 6,500
03/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
02/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
01/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
30/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/06/2026 7,600 0.1 (1.33%) 5,000 38 0 0 7,500 8,600 6,400
26/06/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,600 6,400
25/06/2026 7,500 -0.2 (-2.6%) 1,912 14.34 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0.2 (2.67%) 300 2.31 0 0 7,500 8,600 6,400
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/06/2026 7,500 -0.1 (-1.32%) 1,000 7.5 0 0 7,600 8,700 6,500
18/06/2026 7,500 -0.1 (-1.32%) 2,000 15.1 0 0 7,600 8,700 6,500
17/06/2026 7,600 0.2 (2.7%) 200 1.52 0 0 7,400 8,500 6,300
16/06/2026 7,400 0 (0%) 710 5.28 37,534 240.22 7,400 8,500 6,300
15/06/2026 7,400 0.2 (2.78%) 6,900 51.06 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
11/06/2026 7,300 0 (0%) 500 3.61 0 0 7,300 8,300 6,300
10/06/2026 7,300 0.1 (1.39%) 1,600 11.63 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/06/2026 7,100 -0.3 (-4.05%) 2,900 20.78 0 0 7,400 8,500 6,300
05/06/2026 7,300 0 (0%) 300 2.21 0 0 7,300 8,300 6,300
04/06/2026 7,300 -0.1 (-1.35%) 1,700 12.42 0 0 7,400 8,500 6,300
03/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/06/2026 7,400 0 (0%) 14 0.1 0 0 7,400 8,500 6,300
01/06/2026 7,300 0.1 (1.39%) 1,300 9.65 0 0 7,200 8,200 6,200
29/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 2,400 17.28 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
26/05/2026 7,200 0 (0%) 559 3.97 0 0 7,200 8,200 6,200
25/05/2026 7,200 0 (0%) 1,800 12.96 0 0 7,200 8,200 6,200
22/05/2026 7,200 0.1 (1.41%) 300 2.16 0 0 7,100 8,100 6,100
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/05/2026 7,000 -0.5 (-6.67%) 24,300 172.37 0 0 7,500 8,600 6,400
19/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,600 6,400
15/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
14/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/05/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,600 6,400
12/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
11/05/2026 7,500 0 (0%) 1,200 8.94 0 0 7,500 8,600 6,400
08/05/2026 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,300 6,300
07/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/05/2026 7,500 0 (0%) 300 2.2 0 0 7,500 8,600 6,400
05/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,600 6,400
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
28/04/2026 7,500 0 (0%) 15 0.1 0 0 7,500 8,600 6,400
24/04/2026 7,500 0 (0%) 103 0.77 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 815 6.11 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 700 5.23 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 308 2.31 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 1,100 8.25 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.3 (4.17%) 5,000 37.49 0 0 7,200 8,200 6,200
10/04/2026 7,200 0.1 (1.41%) 5,100 36.52 0 0 7,100 8,100 6,100
09/04/2026 7,200 0.1 (1.41%) 3,200 22.75 0 0 7,100 8,100 6,100
08/04/2026 7,100 0 (0%) 10,000 71 0 0 7,100 8,100 6,100
07/04/2026 7,100 -0.1 (-1.39%) 620 4.41 0 0 7,200 8,200 6,200
06/04/2026 7,200 0 (0%) 9,800 70.56 0 0 7,200 8,200 6,200
03/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/04/2026 7,200 0 (0%) 2,607 18.75 0 0 7,200 8,200 6,200
31/03/2026 7,200 0 (0%) 2,801 20.11 0 0 7,200 8,200 6,200
30/03/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200

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