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 5,500 0.2 (3.77%) 200 1.08 0 0 5,300 6,000 4,600
25/09/2026 5,300 -0.7 (-11.67%) 102 0.54 0 0 6,000 6,900 5,100
24/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
22/09/2026 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 901 4.96 0 0 5,500 6,300 4,700
18/09/2026 6,000 0.7 (13.21%) 900 4.98 0 0 5,300 6,000 4,600
17/09/2026 5,300 0 (0%) 202 1.07 0 0 5,300 6,000 4,600
16/09/2026 5,300 -0.3 (-5.36%) 2,003 10.61 0 0 5,600 6,400 4,800
15/09/2026 5,600 0 (0%) 117 0.66 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 2,330 13.07 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 75 0.42 0 0 5,600 6,400 4,800
09/09/2026 5,600 -0.2 (-3.45%) 436 2.45 0 0 5,800 6,600 5,000
08/09/2026 5,600 0 (0%) 201 1.17 0 0 5,600 6,400 4,800
07/09/2026 5,500 -0.1 (-1.79%) 9,000 50.38 0 0 5,600 6,400 4,800
04/09/2026 5,600 -0.2 (-3.45%) 1,304 7.32 0 0 5,800 6,600 5,000
03/09/2026 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
28/08/2026 5,900 0.4 (7.27%) 800 4.65 0 0 5,500 6,300 4,700
27/08/2026 5,400 -0.5 (-8.47%) 10,300 56.14 0 0 5,900 6,700 5,100
26/08/2026 5,900 0 (0%) 1,083 6.36 0 0 5,900 6,700 5,100
25/08/2026 5,900 -0.1 (-1.67%) 1,400 8.31 0 0 6,000 6,900 5,100
24/08/2026 5,800 -0.2 (-3.33%) 1,308 7.81 0 0 6,000 6,900 5,100
21/08/2026 6,100 -0.3 (-4.69%) 3,300 19.71 0 0 6,400 7,300 5,500
20/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/08/2026 6,100 0 (0%) 4,500 28.65 0 0 6,100 7,000 5,200
14/08/2026 6,500 -0.2 (-2.99%) 1,000 6.14 0 0 6,700 7,700 5,700
13/08/2026 6,700 0 (0%) 0 0 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 0.01 0 0 6,700 7,700 5,700
10/08/2026 6,700 0.7 (11.67%) 101 0.68 0 0 6,000 6,900 5,100
07/08/2026 6,100 0.1 (1.67%) 2,200 13.22 0 0 6,000 6,900 5,100
06/08/2026 6,000 0 (0%) 118 0.71 0 0 6,000 6,900 5,100
05/08/2026 6,000 0 (0%) 501 3.01 0 0 6,000 6,900 5,100
04/08/2026 6,000 0 (0%) 224 1.34 0 0 6,000 6,900 5,100
03/08/2026 6,000 0.1 (1.69%) 600 3.6 0 0 5,900 6,700 5,100
31/07/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
30/07/2026 6,000 0.2 (3.45%) 1,500 8.92 0 0 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 1,320 7.68 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 2,047 11.87 0 0 5,800 6,600 5,000
27/07/2026 6,700 -0.1 (-1.47%) 10,533 61.32 0 0 6,800 7,800 5,800
24/07/2026 6,900 0.1 (1.47%) 1,600 10.94 0 0 6,800 7,800 5,800
23/07/2026 6,800 -0.1 (-1.45%) 500 3.42 0 0 6,900 7,900 5,900
22/07/2026 6,900 -0.1 (-1.43%) 200 1.38 0 0 7,000 8,000 6,000
21/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/07/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
17/07/2026 7,000 0 (0%) 80 0.56 0 0 7,000 8,000 6,000
16/07/2026 6,900 -0.3 (-4.17%) 901 6.32 0 0 7,200 8,200 6,200
15/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/07/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
10/07/2026 7,100 0.1 (1.43%) 1,021 7.25 0 0 7,000 8,000 6,000
09/07/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
08/07/2026 7,000 0 (0%) 1,913 13.09 0 0 7,000 8,000 6,000
07/07/2026 7,000 -0.1 (-1.41%) 300 2.1 0 0 7,100 8,100 6,100
06/07/2026 7,000 -0.1 (-1.41%) 418 2.96 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 300 2.14 0 0 7,100 8,100 6,100
01/07/2026 7,100 -0.3 (-4.05%) 530 3.76 0 0 7,400 8,500 6,300
30/06/2026 7,400 0.5 (7.25%) 600 4.44 0 0 6,900 7,900 5,900
29/06/2026 6,800 -0.4 (-5.56%) 4,995 34.43 0 0 7,200 8,200 6,200
26/06/2026 7,200 0 (0%) 3 0.02 0 0 7,200 8,200 6,200
25/06/2026 7,200 -0.3 (-4%) 701 5.08 0 0 7,500 8,600 6,400
24/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/06/2026 7,500 0.1 (1.35%) 260 1.94 0 0 7,400 8,500 6,300
22/06/2026 7,400 -0.2 (-2.63%) 106 0.79 0 0 7,600 8,700 6,500
19/06/2026 7,500 -0.1 (-1.32%) 300 2.28 0 0 7,600 8,700 6,500
18/06/2026 7,600 0 (0%) 58 0.46 0 0 7,600 8,700 6,500
17/06/2026 7,500 0.2 (2.74%) 3,800 28.86 0 0 7,300 8,300 6,300
16/06/2026 7,600 -0.2 (-2.56%) 3,400 24.92 0 0 7,800 8,900 6,700
15/06/2026 7,800 0.7 (9.86%) 180 1.4 0 0 7,100 8,100 6,100
12/06/2026 7,500 0.2 (2.74%) 2,300 16.38 0 0 7,300 8,300 6,300
11/06/2026 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
10/06/2026 7,500 -0.3 (-3.85%) 1,600 11.5 0 0 7,800 8,900 6,700
09/06/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
08/06/2026 7,700 -0.3 (-3.75%) 1,200 9 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 43 0.34 0 0 8,000 9,200 6,800
03/06/2026 8,000 0.6 (8.11%) 102 0.82 0 0 7,400 8,500 6,300
02/06/2026 7,500 -0.1 (-1.32%) 804 5.95 0 0 7,600 8,700 6,500
01/06/2026 7,600 0 (0%) 104 0.79 0 0 7,600 8,700 6,500
29/05/2026 7,600 -0.1 (-1.3%) 1,002 7.62 0 0 7,700 8,800 6,600
28/05/2026 7,900 0.3 (3.95%) 400 3.08 0 0 7,600 8,700 6,500
27/05/2026 7,600 -0.3 (-3.8%) 2,300 17.45 0 0 7,900 9,000 6,800
26/05/2026 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
25/05/2026 7,800 0 (0%) 600 4.72 0 0 7,800 8,900 6,700
22/05/2026 7,800 0.1 (1.3%) 1,200 9.33 0 0 7,700 8,800 6,600
21/05/2026 7,600 -0.2 (-2.56%) 2,401 18.37 0 0 7,800 8,900 6,700
20/05/2026 7,800 0 (0%) 1,300 10.14 0 0 7,800 8,900 6,700
19/05/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
18/05/2026 7,900 0.1 (1.28%) 300 2.37 0 0 7,800 8,900 6,700
15/05/2026 7,800 0 (0%) 1,300 10.15 0 0 7,800 8,900 6,700
14/05/2026 7,800 -0.2 (-2.5%) 9,024 70.42 0 0 8,000 9,200 6,800
13/05/2026 8,000 -0.1 (-1.23%) 2,000 16 0 0 8,100 9,300 6,900
12/05/2026 8,100 0 (0%) 3 0.02 0 0 8,100 9,300 6,900
11/05/2026 8,100 0 (0%) 8,103 65.62 0 0 8,100 9,300 6,900
08/05/2026 8,100 -0.1 (-1.22%) 6,000 48.5 0 0 8,200 9,400 7,000
07/05/2026 8,200 0.1 (1.23%) 9,804 80.14 0 0 8,100 9,300 6,900
06/05/2026 8,200 0.6 (7.89%) 18,010 146.41 0 0 7,600 8,700 6,500
05/05/2026 8,100 -0.1 (-1.22%) 6,101 46.12 0 0 8,200 9,400 7,000
04/05/2026 8,200 0 (0%) 7,000 57.4 0 0 8,200 9,400 7,000
29/04/2026 8,200 0 (0%) 20,020 163.84 0 0 8,200 9,400 7,000
28/04/2026 8,200 0 (0%) 10,701 87.27 0 0 8,200 9,400 7,000
24/04/2026 8,200 0 (0%) 12 0.1 0 0 8,200 9,400 7,000
23/04/2026 8,200 0.1 (1.23%) 3,040 24.92 0 0 8,100 9,300 6,900
22/04/2026 8,100 -0.1 (-1.22%) 400 3.24 0 0 8,200 9,400 7,000
21/04/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,400 7,000
20/04/2026 8,200 0.2 (2.5%) 140 1.14 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.2 (-2.44%) 1,928 15.42 0 0 8,200 9,400 7,000
16/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/04/2026 8,200 0 (0%) 700 5.72 0 0 8,200 9,400 7,000
14/04/2026 8,100 -0.1 (-1.22%) 2,660 21.85 0 0 8,200 9,400 7,000
13/04/2026 8,000 -0.1 (-1.23%) 4,768 38.94 0 0 8,100 9,300 6,900
10/04/2026 8,100 0.1 (1.25%) 5,500 44.8 0 0 8,000 9,200 6,800
09/04/2026 8,000 0.1 (1.27%) 204 1.63 0 0 7,900 9,000 6,800
08/04/2026 8,000 0.1 (1.27%) 16,700 132.72 0 0 7,900 9,000 6,800
07/04/2026 7,900 -0.3 (-3.66%) 12,136 96.27 0 0 8,200 9,400 7,000
06/04/2026 8,000 0 (0%) 9,300 76.16 0 0 8,000 9,200 6,800
03/04/2026 8,200 -0.1 (-1.2%) 29,600 237.14 0 0 8,300 9,500 7,100
02/04/2026 8,300 0 (0%) 3,900 32.39 0 0 8,300 9,500 7,100
01/04/2026 8,300 0 (0%) 4,700 39.02 0 0 8,300 9,500 7,100
31/03/2026 8,300 0.1 (1.22%) 300 2.49 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.2 (-2.38%) 5,527 45.41 0 0 8,400 9,600 7,200

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