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 22,600 -1.1 (-4.64%) 1,100 24.96 93,137 1,881.37 23,700 27,200 20,200
24/09/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
23/09/2026 23,700 -0.6 (-2.47%) 119 2.81 0 0 24,300 27,900 20,700
22/09/2026 23,000 0.2 (0.88%) 10,510 255.32 0 0 22,800 26,200 19,400
21/09/2026 22,800 0 (0%) 100 2.28 0 0 22,800 26,200 19,400
18/09/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
17/09/2026 22,800 -0.2 (-0.87%) 600 13.65 0 0 23,000 26,400 19,600
16/09/2026 23,000 -0.1 (-0.43%) 21,000 482.6 0 0 23,100 26,500 19,700
15/09/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
14/09/2026 23,100 0.1 (0.43%) 624 14.39 0 0 23,000 26,400 19,600
11/09/2026 23,000 0.1 (0.44%) 10,000 230 0 0 22,900 26,300 19,500
10/09/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
09/09/2026 22,800 0 (0%) 200 4.57 0 0 22,800 26,200 19,400
08/09/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
07/09/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
04/09/2026 22,700 -0.2 (-0.87%) 3,315 75.54 0 0 22,900 26,300 19,500
03/09/2026 22,800 0 (0%) 4,500 102.83 0 0 22,800 26,200 19,400
28/08/2026 22,800 0 (0%) 5 0.12 0 0 22,800 26,200 19,400
27/08/2026 22,800 -0.2 (-0.87%) 1,000 22.83 0 0 23,000 26,400 19,600
26/08/2026 22,800 -0.2 (-0.87%) 1,400 32.22 0 0 23,000 26,400 19,600
25/08/2026 23,000 0.2 (0.88%) 31,000 712.99 0 0 22,800 26,200 19,400
24/08/2026 22,800 0 (0%) 15 0.34 0 0 22,800 26,200 19,400
21/08/2026 22,600 -0.5 (-2.16%) 748 17.06 0 0 23,100 26,500 19,700
20/08/2026 23,100 0 (0%) 11 0.25 0 0 23,100 26,500 19,700
19/08/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
18/08/2026 23,100 -0.2 (-0.86%) 300 6.93 0 0 23,300 26,700 19,900
17/08/2026 23,000 0.1 (0.44%) 2,302 53.61 0 0 22,900 26,300 19,500
14/08/2026 22,600 0 (0%) 205 4.68 0 0 22,600 25,900 19,300
13/08/2026 22,500 -0.1 (-0.44%) 3,000 67.69 0 0 22,600 25,900 19,300
12/08/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
11/08/2026 22,600 0 (0%) 20 0.48 0 0 22,600 25,900 19,300
10/08/2026 22,600 0.1 (0.44%) 610 13.79 0 0 22,500 25,800 19,200
07/08/2026 22,500 -0.3 (-1.32%) 7,605 171.48 0 0 22,800 26,200 19,400
06/08/2026 22,800 -1.2 (-5%) 2,400 54.77 0 0 24,000 27,600 20,400
05/08/2026 24,000 1.5 (6.67%) 401 9.62 0 0 22,500 25,800 19,200
04/08/2026 22,500 -0.8 (-3.43%) 13,803 310.75 0 0 23,300 26,700 19,900
03/08/2026 23,100 0.5 (2.21%) 462 10.74 0 0 22,600 25,900 19,300
31/07/2026 22,600 -0.1 (-0.44%) 100 2.26 0 0 22,700 26,100 19,300
30/07/2026 22,700 0 (0%) 800 18.16 0 0 22,700 26,100 19,300
29/07/2026 22,700 0.1 (0.44%) 600 13.62 0 0 22,600 25,900 19,300
28/07/2026 22,600 0.1 (0.44%) 600 13.56 0 0 22,500 25,800 19,200
27/07/2026 22,500 -0.2 (-0.88%) 6,500 146.32 0 0 22,700 26,100 19,300
24/07/2026 22,700 0.1 (0.44%) 709 16.14 0 0 22,600 25,900 19,300
23/07/2026 22,600 -2.7 (-10.67%) 1,100 24.87 0 0 25,300 29,000 21,600
22/07/2026 26,900 3.3 (13.98%) 215 5.42 0 0 23,600 27,100 20,100
21/07/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
20/07/2026 23,600 0 (0%) 12 0.28 0 0 23,600 27,100 20,100
17/07/2026 23,400 -0.4 (-1.68%) 510 12.01 0 0 23,800 27,300 20,300
16/07/2026 23,800 0.8 (3.48%) 100 2.38 0 0 23,000 26,400 19,600
15/07/2026 23,000 0.1 (0.44%) 3,405 78.32 0 0 22,900 26,300 19,500
14/07/2026 23,100 0.1 (0.43%) 2,900 66.55 0 0 23,000 26,400 19,600
13/07/2026 23,000 -0.4 (-1.71%) 14,605 335.98 0 0 23,400 26,900 19,900
10/07/2026 23,400 0 (0%) 14 0.33 0 0 23,400 26,900 19,900
09/07/2026 23,400 -0.1 (-0.43%) 1,000 23.4 0 0 23,500 27,000 20,000
08/07/2026 23,500 0 (0%) 1,000 23.5 0 0 23,500 27,000 20,000
07/07/2026 23,500 0 (0%) 1,640 38.52 0 0 23,500 27,000 20,000
06/07/2026 23,500 0 (0%) 500 11.75 0 0 23,500 27,000 20,000
03/07/2026 23,500 0 (0%) 1,900 44.66 0 0 23,500 27,000 20,000
02/07/2026 23,400 -0.5 (-2.09%) 1,801 42.32 0 0 23,900 27,400 20,400
01/07/2026 23,900 0 (0%) 17 0.41 0 0 23,900 27,400 20,400
30/06/2026 23,700 0 (0%) 2,100 50.17 0 0 23,700 27,200 20,200
29/06/2026 23,900 0.4 (1.7%) 4,125 97.82 0 0 23,500 27,000 20,000
26/06/2026 23,500 0 (0%) 1,332 31.3 0 0 23,500 27,000 20,000
25/06/2026 23,500 0 (0%) 1,520 35.72 0 0 23,500 27,000 20,000
24/06/2026 23,500 0 (0%) 1,011 23.77 0 0 23,500 27,000 20,000
23/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
22/06/2026 23,500 0 (0%) 210 4.94 0 0 23,500 27,000 20,000
19/06/2026 23,500 0 (0%) 45 1.04 0 0 23,500 27,000 20,000
18/06/2026 23,500 -0.1 (-0.42%) 1,311 30.81 0 0 23,600 27,100 20,100
17/06/2026 23,500 -0.1 (-0.42%) 802 18.92 0 0 23,600 27,100 20,100
16/06/2026 23,600 -0.1 (-0.42%) 201 4.74 0 0 23,700 27,200 20,200
15/06/2026 24,000 0.1 (0.42%) 1,433 33.95 0 0 23,900 27,400 20,400
12/06/2026 23,900 0 (0%) 400 9.55 0 0 23,900 27,400 20,400
11/06/2026 23,800 -0.5 (-2.06%) 2,805 67.02 0 0 24,300 27,900 20,700
10/06/2026 26,400 0.3 (1.15%) 2,050 53.84 0 0 26,100 30,000 22,200
09/06/2026 26,100 -0.1 (-0.38%) 2,102 54.87 0 0 26,200 30,100 22,300
08/06/2026 26,000 -0.1 (-0.38%) 1,603 41.93 0 0 26,100 30,000 22,200
05/06/2026 26,100 0 (0%) 1,403 36.63 0 0 26,100 30,000 22,200
04/06/2026 26,100 0.1 (0.38%) 5,200 135.63 0 0 26,000 29,900 22,100
03/06/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
02/06/2026 25,800 -0.6 (-2.27%) 5,100 130.46 0 0 26,400 30,300 22,500
01/06/2026 26,400 0.5 (1.93%) 800 21.08 0 0 25,900 29,700 22,100
29/05/2026 25,900 0 (0%) 28 0.73 0 0 25,900 29,700 22,100
28/05/2026 26,100 0.3 (1.16%) 5,407 139.96 0 0 25,800 29,600 22,000
27/05/2026 25,800 -0.5 (-1.9%) 2,100 54.2 0 0 26,300 30,200 22,400
26/05/2026 26,300 0.3 (1.15%) 305 8.02 0 0 26,000 29,900 22,100
25/05/2026 26,000 -0.4 (-1.52%) 9,000 234 0 0 26,400 30,300 22,500
22/05/2026 26,500 0.8 (3.11%) 1,900 50.25 0 0 25,700 29,500 21,900
21/05/2026 26,000 0.3 (1.17%) 1,781 45.74 0 0 25,700 29,500 21,900
20/05/2026 25,700 0.1 (0.39%) 1,001 25.73 0 0 25,600 29,400 21,800
19/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
18/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/05/2026 25,600 -0.3 (-1.16%) 409 10.47 0 0 25,900 29,700 22,100
14/05/2026 25,900 -0.1 (-0.38%) 300 7.78 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 2 0.06 0 0 26,000 29,900 22,100
12/05/2026 25,900 -0.3 (-1.15%) 200 5.19 0 0 26,200 30,100 22,300
11/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
08/05/2026 26,200 0.7 (2.75%) 105 2.75 0 0 25,500 29,300 21,700
07/05/2026 25,500 0 (0%) 30 0.77 0 0 25,500 29,300 21,700
06/05/2026 26,000 -0.2 (-0.76%) 1,613 41.14 0 0 26,200 30,100 22,300
05/05/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
04/05/2026 26,500 0.5 (1.92%) 1,000 26.24 0 0 26,000 29,900 22,100
29/04/2026 26,000 -0.2 (-0.76%) 802 20.88 0 0 26,200 30,100 22,300
28/04/2026 26,500 0.6 (2.32%) 308 8.06 0 0 25,900 29,700 22,100
24/04/2026 25,900 0 (0%) 401 10.39 0 0 25,900 29,700 22,100
23/04/2026 26,000 -0.2 (-0.76%) 1,208 31.33 0 0 26,200 30,100 22,300
22/04/2026 26,200 0.1 (0.38%) 1,400 36.62 0 0 26,100 30,000 22,200
21/04/2026 26,100 0 (0%) 649 16.96 0 0 26,100 30,000 22,200
20/04/2026 26,200 -1.7 (-6.09%) 1,315 34.3 0 0 27,900 32,000 23,800
17/04/2026 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800
16/04/2026 27,900 2.4 (9.41%) 103 2.87 0 0 25,500 29,300 21,700
15/04/2026 25,600 -1.4 (-5.19%) 3,600 91.73 0 0 27,000 31,000 23,000
14/04/2026 25,900 0.4 (1.57%) 311 8.4 0 0 25,500 29,300 21,700
13/04/2026 25,600 0.3 (1.19%) 1,800 45.97 0 0 25,300 29,000 21,600
10/04/2026 25,500 0.1 (0.39%) 4,850 122.81 0 0 25,400 29,200 21,600
09/04/2026 25,500 0.1 (0.39%) 2,345 59.53 0 0 25,400 29,200 21,600
08/04/2026 25,500 0 (0%) 1,025 26.07 0 0 25,500 29,300 21,700
07/04/2026 25,500 0.2 (0.79%) 6,100 155.55 0 0 25,300 29,000 21,600
06/04/2026 25,500 0.5 (2%) 2,801 70.82 0 0 25,000 28,700 21,300
03/04/2026 25,200 -0.3 (-1.18%) 2,300 57.57 0 0 25,500 29,300 21,700
02/04/2026 25,200 -0.2 (-0.79%) 1,901 48.43 0 0 25,400 29,200 21,600
01/04/2026 25,200 0 (0%) 5,001 126.96 0 0 25,200 28,900 21,500
31/03/2026 25,300 -1.3 (-4.89%) 2,504 63.14 0 0 26,600 30,500 22,700
30/03/2026 26,200 1 (3.97%) 200 5.31 0 0 25,200 28,900 21,500
27/03/2026 25,900 0.5 (1.97%) 7,500 189.24 0 0 25,400 29,200 21,600

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