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
25/09/2026 19,700 0.1 (0.51%) 9,422 184.35 0 0 19,600 22,500 16,700
24/09/2026 19,900 0.1 (0.51%) 31,921 625.07 0 0 19,800 22,700 16,900
23/09/2026 19,900 0.2 (1.02%) 22,387 442.42 0 0 19,700 22,600 16,800
22/09/2026 19,800 0 (0%) 28,502 560.34 0 0 19,800 22,700 16,900
21/09/2026 19,800 -0.4 (-1.98%) 26,920 532.54 0 0 20,200 23,200 17,200
18/09/2026 20,100 -0.1 (-0.5%) 25,333 512.43 0 0 20,200 23,200 17,200
17/09/2026 20,500 0.4 (1.99%) 36,575 739.69 0 0 20,100 23,100 17,100
16/09/2026 20,000 -0.3 (-1.48%) 31,077 624.57 0 0 20,300 23,300 17,300
15/09/2026 20,300 0.2 (1.%) 50,707 1,026.91 0 0 20,100 23,100 17,100
14/09/2026 19,800 -0.4 (-1.98%) 24,688 495.46 0 0 20,200 23,200 17,200
11/09/2026 20,400 0.2 (0.99%) 56,740 1,147.05 0 0 20,200 23,200 17,200
10/09/2026 20,000 0.1 (0.5%) 15,913 321.51 0 0 19,900 22,800 17,000
09/09/2026 20,000 0.6 (3.09%) 65,614 1,308.38 0 0 19,400 22,300 16,500
08/09/2026 19,500 -0.2 (-1.02%) 12,827 249.42 0 0 19,700 22,600 16,800
07/09/2026 19,700 -0.2 (-1.01%) 23,333 458.84 0 0 19,900 22,800 17,000
04/09/2026 19,800 -0.4 (-1.98%) 84,345 1,679.97 0 0 20,200 23,200 17,200
03/09/2026 20,200 -0.2 (-0.98%) 16,324 329.74 0 0 20,400 23,400 17,400
28/08/2026 20,300 -0.1 (-0.49%) 16,532 337.26 0 0 20,400 23,400 17,400
27/08/2026 20,400 -0.3 (-1.45%) 12,714 259.68 0 0 20,700 23,800 17,600
26/08/2026 20,700 0 (0%) 17,520 363.13 0 0 20,700 23,800 17,600
25/08/2026 20,600 -0.5 (-2.37%) 36,401 754.2 0 0 21,100 24,200 18,000
24/08/2026 21,200 0.4 (1.92%) 27,400 576.78 0 0 20,800 23,900 17,700
21/08/2026 20,700 0.7 (3.5%) 81,724 1,697. 0 0 20,000 23,000 17,000
20/08/2026 20,400 0.1 (0.49%) 15,300 306.85 0 0 20,300 23,300 17,300
19/08/2026 20,500 0.1 (0.49%) 9,553 194.04 0 0 20,400 23,400 17,400
18/08/2026 20,300 0.2 (1.%) 32,827 670.36 0 0 20,100 23,100 17,100
17/08/2026 20,200 -0.2 (-0.98%) 16,252 326.68 0 0 20,400 23,400 17,400
14/08/2026 20,500 -0.2 (-0.97%) 26,990 551.83 0 0 20,700 23,800 17,600
13/08/2026 20,600 -0.4 (-1.9%) 26,262 542.37 0 0 21,000 24,100 17,900
12/08/2026 20,900 -0.2 (-0.95%) 19,147 402.55 0 0 21,100 24,200 18,000
11/08/2026 20,800 -0.5 (-2.35%) 24,082 507.13 0 0 21,300 24,400 18,200
10/08/2026 21,600 0.6 (2.86%) 50,120 1,066.63 0 0 21,000 24,100 17,900
07/08/2026 21,300 1 (4.93%) 52,994 1,112.72 0 0 20,300 23,300 17,300
06/08/2026 20,400 -0.1 (-0.49%) 20,721 420.13 0 0 20,500 23,500 17,500
05/08/2026 20,700 0.1 (0.49%) 12,122 249.12 0 0 20,600 23,600 17,600
04/08/2026 20,400 0 (0%) 15,612 320.93 0 0 20,400 23,400 17,400
03/08/2026 20,700 0 (0%) 25,362 516.69 0 0 20,700 23,800 17,600
31/07/2026 20,500 0.3 (1.49%) 57,055 1,180.74 0 0 20,200 23,200 17,200
30/07/2026 20,600 0.6 (3%) 25,543 516.7 0 0 20,000 23,000 17,000
29/07/2026 20,100 0.7 (3.61%) 16,248 325.7 0 0 19,400 22,300 16,500
28/07/2026 19,900 0.7 (3.65%) 33,631 653.68 0 0 19,200 22,000 16,400
27/07/2026 18,800 -1 (-5.05%) 25,374 486.35 0 0 19,800 22,700 16,900
24/07/2026 19,400 -0.4 (-2.02%) 26,068 516.92 0 0 19,800 22,700 16,900
23/07/2026 20,000 0.1 (0.5%) 16,350 323.69 0 0 19,900 22,800 17,000
22/07/2026 19,700 -0.5 (-2.48%) 13,546 269.18 0 0 20,200 23,200 17,200
21/07/2026 20,100 -0.2 (-0.99%) 12,016 243.16 0 0 20,300 23,300 17,300
20/07/2026 20,100 -0.5 (-2.43%) 20,653 420.27 0 0 20,600 23,600 17,600
17/07/2026 20,900 0.1 (0.48%) 8,587 176.84 0 0 20,800 23,900 17,700
16/07/2026 20,800 -0.3 (-1.42%) 28,610 594.21 0 0 21,100 24,200 18,000
15/07/2026 21,000 -0.2 (-0.94%) 4,940 104.05 0 0 21,200 24,300 18,100
14/07/2026 21,200 -0.3 (-1.4%) 30,707 650.59 0 0 21,500 24,700 18,300
13/07/2026 21,200 -0.8 (-3.64%) 31,452 676.34 0 0 22,000 25,300 18,700
10/07/2026 22,000 -0.2 (-0.9%) 10,130 223.19 0 0 22,200 25,500 18,900
09/07/2026 22,200 -0.2 (-0.89%) 11,160 247.36 0 0 22,400 25,700 19,100
08/07/2026 22,500 0.1 (0.45%) 10,530 235.39 0 0 22,400 25,700 19,100
07/07/2026 22,500 -0.1 (-0.44%) 19,211 429.42 0 0 22,600 25,900 19,300
06/07/2026 22,500 -0.1 (-0.44%) 26,610 602.09 0 0 22,600 25,900 19,300
03/07/2026 22,600 0 (0%) 9,324 211.06 0 0 22,600 25,900 19,300
02/07/2026 22,800 0 (0%) 14,327 324.09 0 0 22,800 26,200 19,400
01/07/2026 23,000 0 (0%) 19,946 454.87 0 0 23,000 26,400 19,600
30/06/2026 22,900 0.3 (1.33%) 37,712 868.7 0 0 22,600 25,900 19,300
29/06/2026 22,800 0.3 (1.33%) 23,557 532.33 0 0 22,500 25,800 19,200
26/06/2026 22,600 0.1 (0.44%) 41,212 926.14 0 0 22,500 25,800 19,200
25/06/2026 22,600 -0.1 (-0.44%) 26,657 600.5 0 0 22,700 26,100 19,300
24/06/2026 22,900 0.1 (0.44%) 8,111 183.72 0 0 22,800 26,200 19,400
23/06/2026 22,900 0 (0%) 41,084 938.57 0 0 22,900 26,300 19,500
22/06/2026 22,500 -0.4 (-1.75%) 17,179 393.08 0 0 22,900 26,300 19,500
19/06/2026 23,200 0.1 (0.43%) 33,209 759.08 0 0 23,100 26,500 19,700
18/06/2026 23,300 0 (0%) 31,875 737.3 0 0 23,300 26,700 19,900
17/06/2026 23,400 0.3 (1.3%) 43,709 1,019.55 0 0 23,100 26,500 19,700
16/06/2026 23,200 0.3 (1.31%) 12,990 299.98 0 0 22,900 26,300 19,500
15/06/2026 23,200 0.7 (3.11%) 31,964 733.1 0 0 22,500 25,800 19,200
12/06/2026 22,800 0.9 (4.11%) 63,620 1,433.3 0 0 21,900 25,100 18,700
11/06/2026 22,000 -0.2 (-0.9%) 19,634 430.97 0 0 22,200 25,500 18,900
10/06/2026 22,200 0 (0%) 11,123 246.47 0 0 22,200 25,500 18,900
09/06/2026 22,300 0.2 (0.9%) 10,011 222.45 0 0 22,100 25,400 18,800
08/06/2026 22,500 0 (0%) 44,786 990.34 0 0 22,500 25,800 19,200
05/06/2026 22,600 -0.1 (-0.44%) 32,311 726.39 0 0 22,700 26,100 19,300
04/06/2026 22,600 -0.2 (-0.88%) 21,941 497.16 0 0 22,800 26,200 19,400
03/06/2026 23,000 0.2 (0.88%) 23,400 533.6 0 0 22,800 26,200 19,400
02/06/2026 23,000 0.1 (0.44%) 41,979 957.34 0 0 22,900 26,300 19,500
01/06/2026 23,100 0.1 (0.43%) 16,557 379.2 0 0 23,000 26,400 19,600
29/05/2026 23,200 0 (0%) 24,924 573.24 0 0 23,200 26,600 19,800
28/05/2026 23,100 -0.2 (-0.86%) 21,258 492.38 0 0 23,300 26,700 19,900
27/05/2026 23,500 0.2 (0.86%) 14,868 345.8 0 0 23,300 26,700 19,900
26/05/2026 23,400 0 (0%) 12,129 283.08 0 0 23,400 26,900 19,900
25/05/2026 23,300 -0.1 (-0.43%) 22,360 522.42 0 0 23,400 26,900 19,900
22/05/2026 23,300 -0.2 (-0.85%) 14,595 341.81 0 0 23,500 27,000 20,000
21/05/2026 23,700 0.3 (1.28%) 13,312 312.65 0 0 23,400 26,900 19,900
20/05/2026 23,600 -0.2 (-0.84%) 51,594 1,207.48 0 0 23,800 27,300 20,300
19/05/2026 24,000 0.8 (3.45%) 61,394 1,458.36 0 0 23,200 26,600 19,800
18/05/2026 23,400 -0.1 (-0.43%) 78,730 1,824.48 0 0 23,500 27,000 20,000
15/05/2026 23,300 -0.3 (-1.27%) 26,756 628.45 0 0 23,600 27,100 20,100
14/05/2026 23,700 0.1 (0.42%) 19,151 452.43 0 0 23,600 27,100 20,100
13/05/2026 23,800 -0.1 (-0.42%) 50,884 1,200.81 0 0 23,900 27,400 20,400
12/05/2026 24,000 0 (0%) 32,060 765.68 0 0 24,000 27,600 20,400
11/05/2026 24,100 0 (0%) 37,173 892.68 0 0 24,100 27,700 20,500
08/05/2026 24,200 -0.2 (-0.82%) 51,641 1,243.78 0 0 24,400 28,000 20,800
07/05/2026 24,200 0.1 (0.41%) 91,142 2,221.99 0 0 24,100 27,700 20,500
06/05/2026 24,300 0 (0%) 53,271 1,285.93 0 0 24,300 27,900 20,700
05/05/2026 24,300 0 (0%) 35,740 868.43 0 0 24,300 27,900 20,700
04/05/2026 24,500 0.2 (0.82%) 41,060 998.68 0 0 24,300 27,900 20,700
29/04/2026 24,200 0 (0%) 35,983 872.72 0 0 24,200 27,800 20,600
28/04/2026 24,300 0.1 (0.41%) 40,987 993.44 0 0 24,200 27,800 20,600
24/04/2026 24,300 0.1 (0.41%) 29,862 723.81 0 0 24,200 27,800 20,600
23/04/2026 24,100 0 (0%) 60,774 1,469.43 0 0 24,100 27,700 20,500
22/04/2026 24,300 -0.2 (-0.82%) 62,526 1,507.14 0 0 24,500 28,100 20,900
21/04/2026 24,700 -0.1 (-0.4%) 114,471 2,807.23 0 0 24,800 28,500 21,100
20/04/2026 24,500 -0.8 (-3.16%) 57,563 1,427.6 0 0 25,300 29,000 21,600
17/04/2026 25,200 -0.5 (-1.95%) 77,865 1,967.65 0 0 25,700 29,500 21,900
16/04/2026 25,700 0.9 (3.63%) 221,259 5,682.12 0 0 24,800 28,500 21,100
15/04/2026 25,000 1 (4.17%) 138,406 3,435.36 80,000 2,040 24,000 27,600 20,400
14/04/2026 24,000 0 (0%) 81,646 1,963.48 0 0 24,000 27,600 20,400
13/04/2026 24,100 0 (0%) 65,800 1,577.63 0 0 24,100 27,700 20,500
10/04/2026 24,300 0 (0%) 54,313 1,310.42 0 0 24,300 27,900 20,700
09/04/2026 24,400 0.1 (0.41%) 43,187 1,047.73 0 0 24,300 27,900 20,700
08/04/2026 24,300 0.5 (2.1%) 39,573 962.23 0 0 23,800 27,300 20,300
07/04/2026 23,900 0.3 (1.27%) 18,650 443.56 0 0 23,600 27,100 20,100
06/04/2026 24,000 0 (0%) 56,970 1,345.41 0 0 24,000 27,600 20,400
03/04/2026 24,200 0.3 (1.26%) 33,824 813.33 0 0 23,900 27,400 20,400
02/04/2026 24,000 -0.1 (-0.41%) 37,277 889.73 0 0 24,100 27,700 20,500
01/04/2026 24,200 0.3 (1.26%) 29,180 702.95 0 0 23,900 27,400 20,400
31/03/2026 23,900 0.2 (0.84%) 106,005 2,532.5 0 0 23,700 27,200 20,200
30/03/2026 24,000 0 (0%) 38,546 912.23 0 0 24,000 27,600 20,400
27/03/2026 24,000 0.2 (0.84%) 33,448 802.13 0 0 23,800 27,300 20,300
26/03/2026 24,000 0.1 (0.42%) 32,373 771.79 0 0 23,900 27,400 20,400
25/03/2026 24,000 0.4 (1.69%) 52,566 1,255.23 0 0 23,600 27,100 20,100

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