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 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 -0.1 (-2.44%) 3,000 12 0 0 4,100 4,700 3,500
16/09/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/09/2026 4,100 0.5 (13.89%) 1,750 7.18 0 0 3,600 4,100 3,100
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/09/2026 3,600 -0.6 (-14.29%) 200 0.72 0 0 4,200 4,800 3,600
10/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/09/2026 4,200 0.5 (13.51%) 1,450 6.07 0 0 3,700 4,200 3,200
08/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/08/2026 3,700 0 (0%) 50 0.16 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/08/2026 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
10/08/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
07/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/08/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
03/08/2026 3,600 -0.5 (-12.2%) 1,400 5.05 0 0 4,100 4,700 3,500
31/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/07/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
20/07/2026 3,600 -0.5 (-12.2%) 2,000 7.21 0 0 4,100 4,700 3,500
17/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/07/2026 4,100 -0.5 (-10.87%) 1,700 6.98 0 0 4,600 5,200 4,000
15/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/07/2026 4,600 -0.6 (-11.54%) 1,300 5.99 0 0 5,200 5,900 4,500
13/07/2026 5,200 0 (0%) 1,088 5.66 0 0 5,200 5,900 4,500
10/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
01/07/2026 5,200 0 (0%) 21 0.12 0 0 5,200 5,900 4,500
30/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/06/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
26/06/2026 5,200 0 (0%) 6 0.03 0 0 5,200 5,900 4,500
25/06/2026 5,200 -0.9 (-14.75%) 106 0.55 0 0 6,100 7,000 5,200
24/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/06/2026 6,100 0 (0%) 6 0.03 0 0 6,100 7,000 5,200
22/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/06/2026 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/06/2026 6,100 0 (0%) 300 1.83 0 0 6,100 7,000 5,200
09/06/2026 6,100 0.1 (1.67%) 258 1.57 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 2,001 12.08 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 21,200 126.74 0 0 6,000 6,900 5,100
03/06/2026 6,000 0 (0%) 15,200 91.2 0 0 6,000 6,900 5,100
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 800 4.8 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
28/05/2026 6,000 -0.1 (-1.64%) 500 3 0 0 6,100 7,000 5,200
27/05/2026 6,000 0 (0%) 7,500 45.94 0 0 6,000 6,900 5,100
26/05/2026 6,000 0.5 (9.09%) 601 3.61 0 0 5,500 6,300 4,700
25/05/2026 5,500 -0.6 (-9.84%) 509 2.8 0 0 6,100 7,000 5,200
22/05/2026 6,100 0.4 (7.02%) 201 1.22 0 0 5,700 6,500 4,900
21/05/2026 6,000 0 (0%) 1,100 6.31 0 0 6,000 6,900 5,100
20/05/2026 6,000 0.6 (11.11%) 101 0.61 0 0 5,400 6,200 4,600
19/05/2026 6,000 0 (0%) 300 1.62 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
15/05/2026 6,000 0 (0%) 600 3.24 0 0 6,000 6,900 5,100
14/05/2026 6,000 0.5 (9.09%) 6,100 36.6 0 0 5,500 6,300 4,700
13/05/2026 5,500 0.1 (1.85%) 1,600 8.76 0 0 5,400 6,200 4,600
12/05/2026 6,000 -0.1 (-1.64%) 400 2.16 0 0 6,100 7,000 5,200
11/05/2026 6,100 0.1 (1.67%) 92,900 566.39 0 0 6,000 6,900 5,100
08/05/2026 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
07/05/2026 6,000 -0.1 (-1.64%) 1,200 6.33 0 0 6,100 7,000 5,200
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/04/2026 6,400 0.7 (12.28%) 200 1.21 0 0 5,700 6,500 4,900
21/04/2026 5,600 -0.9 (-13.85%) 200 1.13 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0.8 (14.04%) 22,100 143.62 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.9 (-13.64%) 100 0.57 0 0 6,600 7,500 5,700
15/04/2026 6,600 0.8 (13.79%) 53,220 351.05 0 0 5,800 6,600 5,000
14/04/2026 5,200 -0.1 (-1.89%) 706 4.07 0 0 5,300 6,000 4,600
13/04/2026 5,300 -0.7 (-11.67%) 100 0.53 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/04/2026 6,300 -0.4 (-5.97%) 226 1.38 0 0 6,700 7,700 5,700
08/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/04/2026 6,800 0.1 (1.49%) 2,101 14.17 1,062,506 6,056.28 6,700 7,700 5,700
06/04/2026 6,200 -0.2 (-3.13%) 19,901 133.5 0 0 6,400 7,300 5,500
03/04/2026 6,200 0 (0%) 3,063 19.49 693,474 3,814.11 6,200 7,100 5,300
02/04/2026 6,200 0 (0%) 6,700 41.5 0 0 6,200 7,100 5,300
01/04/2026 6,200 0.4 (6.9%) 6,550 40.5 0 0 5,800 6,600 5,000
31/03/2026 5,900 0.1 (1.72%) 11,237 65.4 0 0 5,800 6,600 5,000
30/03/2026 5,200 -0.6 (-10.34%) 22,600 131.5 0 0 5,800 6,600 5,000

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