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
01/10/2026 5,900 0 (0%) 2,400 14.07 0 0 5,900 6,700 5,100
30/09/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
29/09/2026 5,900 -0.1 (-1.67%) 1,509 8.81 0 0 6,000 6,900 5,100
28/09/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
25/09/2026 5,600 -0.2 (-3.45%) 7,600 43.1 0 0 5,800 6,600 5,000
24/09/2026 6,200 0.6 (10.71%) 2,516 14.56 0 0 5,600 6,400 4,800
23/09/2026 5,800 0 (0%) 1,200 6.69 0 0 5,800 6,600 5,000
22/09/2026 5,800 0 (0%) 201 1.17 0 0 5,800 6,600 5,000
21/09/2026 5,700 -0.2 (-3.39%) 11,000 64.22 0 0 5,900 6,700 5,100
18/09/2026 5,900 0.1 (1.72%) 4,740 27.97 0 0 5,800 6,600 5,000
17/09/2026 5,800 -0.2 (-3.33%) 2,417 14.1 0 0 6,000 6,900 5,100
16/09/2026 5,900 0.1 (1.72%) 2,503 14.99 0 0 5,800 6,600 5,000
15/09/2026 5,900 0 (0%) 4,530 26.44 0 0 5,900 6,700 5,100
14/09/2026 5,900 -0.2 (-3.28%) 5,000 29.5 0 0 6,100 7,000 5,200
11/09/2026 6,100 0.1 (1.67%) 101 0.62 0 0 6,000 6,900 5,100
10/09/2026 6,000 0 (0%) 6,030 36.37 0 0 6,000 6,900 5,100
09/09/2026 6,200 -0.2 (-3.13%) 3,100 18.65 0 0 6,400 7,300 5,500
08/09/2026 6,400 0.4 (6.67%) 114 0.73 0 0 6,000 6,900 5,100
07/09/2026 6,000 -0.5 (-7.69%) 6,900 41.44 0 0 6,500 7,400 5,600
04/09/2026 6,500 0.3 (4.84%) 1,463 9.38 0 0 6,200 7,100 5,300
03/09/2026 6,200 0 (0%) 8,701 53.79 0 0 6,200 7,100 5,300
28/08/2026 6,200 0.1 (1.64%) 6,560 40.62 0 0 6,100 7,000 5,200
27/08/2026 6,500 -0.1 (-1.52%) 8,125 49.78 0 0 6,600 7,500 5,700
26/08/2026 6,300 0.2 (3.28%) 18,110 119.05 0 0 6,100 7,000 5,200
25/08/2026 6,100 -0.1 (-1.61%) 8,803 53.81 0 0 6,200 7,100 5,300
24/08/2026 6,100 0 (0%) 446 2.77 0 0 6,100 7,000 5,200
21/08/2026 6,300 -0.1 (-1.56%) 5,900 36.1 0 0 6,400 7,300 5,500
20/08/2026 6,400 0.1 (1.59%) 1,202 7.65 0 0 6,300 7,200 5,400
19/08/2026 6,300 -0.2 (-3.08%) 300 1.89 0 0 6,500 7,400 5,600
18/08/2026 6,400 -0.4 (-5.88%) 1,008 6.49 0 0 6,800 7,800 5,800
17/08/2026 6,600 0.2 (3.13%) 200 1.35 0 0 6,400 7,300 5,500
14/08/2026 6,500 -0.2 (-2.99%) 15,320 97.38 0 0 6,700 7,700 5,700
13/08/2026 6,600 0 (0%) 5,260 35.41 0 0 6,600 7,500 5,700
12/08/2026 6,500 0.1 (1.56%) 7,000 46.07 0 0 6,400 7,300 5,500
11/08/2026 6,600 0 (0%) 17,135 109.6 0 0 6,600 7,500 5,700
10/08/2026 6,300 -0.7 (-10%) 8,480 56.11 0 0 7,000 8,000 6,000
07/08/2026 7,000 -0.9 (-11.39%) 18,384 127.89 0 0 7,900 9,000 6,800
06/08/2026 8,100 1 (14.08%) 2,210 17.54 0 0 7,100 8,100 6,100
05/08/2026 7,500 0 (0%) 33,953 240.58 0 0 7,500 8,600 6,400
04/08/2026 7,400 -1.2 (-13.95%) 5,102 38.18 0 0 8,600 9,800 7,400
03/08/2026 8,000 0 (0%) 18,349 157.23 0 0 8,000 9,200 6,800
31/07/2026 8,000 1 (14.29%) 9,403 75.18 0 0 7,000 8,000 6,000
30/07/2026 7,700 0.5 (6.94%) 32,200 225.28 0 0 7,200 8,200 6,200
29/07/2026 7,200 0 (0%) 11,904 86.16 0 0 7,200 8,200 6,200
28/07/2026 8,100 -0.2 (-2.41%) 10,057 72.61 0 0 8,300 9,500 7,100
27/07/2026 8,000 0.6 (8.11%) 92,770 768.36 0 0 7,400 8,500 6,300
24/07/2026 7,400 0.9 (13.85%) 2,582 19.11 0 0 6,500 7,400 5,600
23/07/2026 6,500 0.8 (14.04%) 4,617 30.01 0 0 5,700 6,500 4,900
22/07/2026 5,700 0.7 (14.%) 18,054 102.91 0 0 5,000 5,700 4,300
21/07/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
20/07/2026 4,400 -0.7 (-13.73%) 1,600 7.04 0 0 5,100 5,800 4,400
17/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/07/2026 5,100 0.4 (8.51%) 100 0.51 0 0 4,700 5,400 4,000
13/07/2026 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
10/07/2026 5,300 0.1 (1.92%) 416 1.96 0 0 5,200 5,900 4,500
09/07/2026 5,200 0.3 (6.12%) 100 0.52 73,800 339.48 4,900 5,600 4,200
08/07/2026 4,900 -0.4 (-7.55%) 400 1.96 0 0 5,300 6,000 4,600
07/07/2026 5,300 0.3 (6%) 100 0.53 0 0 5,000 5,700 4,300
06/07/2026 5,000 0.4 (8.7%) 1,129 5.67 0 0 4,600 5,200 4,000
03/07/2026 5,300 -0.1 (-1.85%) 6,500 30.04 0 0 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 15 0.08 0 0 5,400 6,200 4,600
01/07/2026 5,400 0 (0%) 20 0.11 0 0 5,400 6,200 4,600
30/06/2026 5,400 0 (0%) 20 0.11 0 0 5,400 6,200 4,600
29/06/2026 5,500 0.7 (14.58%) 717 3.84 0 0 4,800 5,500 4,100
26/06/2026 4,600 -0.7 (-13.21%) 4,300 20.54 0 0 5,300 6,000 4,600
25/06/2026 4,800 -0.6 (-11.11%) 600 3.18 0 0 5,400 6,200 4,600
24/06/2026 5,400 -0.1 (-1.82%) 138 0.72 0 0 5,500 6,300 4,700
23/06/2026 5,300 0.3 (6%) 1,013 5.61 0 0 5,000 5,700 4,300
22/06/2026 5,700 0.4 (7.55%) 7,200 36.22 0 0 5,300 6,000 4,600
19/06/2026 5,300 -0.3 (-5.36%) 7,913 41.84 0 0 5,600 6,400 4,800
18/06/2026 5,700 -0.5 (-8.06%) 2,000 11.16 0 0 6,200 7,100 5,300
17/06/2026 6,000 -0.3 (-4.76%) 1,964 12.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0.6 (10.53%) 4,349 27.41 0 0 5,700 6,500 4,900
15/06/2026 5,800 0.5 (9.43%) 545 3.06 0 0 5,300 6,000 4,600
12/06/2026 5,500 -0.1 (-1.79%) 3,301 17.52 0 0 5,600 6,400 4,800
11/06/2026 5,400 -0.2 (-3.57%) 1,641 9.09 0 0 5,600 6,400 4,800
10/06/2026 5,700 0.1 (1.79%) 3,530 19.73 0 0 5,600 6,400 4,800
09/06/2026 5,700 0.2 (3.64%) 513 2.85 0 0 5,500 6,300 4,700
08/06/2026 5,400 -0.9 (-14.29%) 8,582 47.13 0 0 6,300 7,200 5,400
05/06/2026 5,900 -0.7 (-10.61%) 2,800 17.52 0 0 6,600 7,500 5,700
04/06/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
03/06/2026 5,800 0.4 (7.41%) 1,718 10.07 0 0 5,400 6,200 4,600
02/06/2026 5,500 0 (0%) 3,205 17.34 0 0 5,500 6,300 4,700
01/06/2026 5,500 0.1 (1.85%) 600 3.31 0 0 5,400 6,200 4,600
29/05/2026 5,600 0.3 (5.66%) 3,514 18.86 0 0 5,300 6,000 4,600
28/05/2026 5,700 -0.3 (-5%) 12,001 63.36 0 0 6,000 6,900 5,100
27/05/2026 5,900 -0.1 (-1.67%) 1,504 8.99 0 0 6,000 6,900 5,100
26/05/2026 6,000 0.4 (7.14%) 1,266 7.65 0 0 5,600 6,400 4,800
25/05/2026 5,800 0.3 (5.45%) 9,806 55.19 0 0 5,500 6,300 4,700
22/05/2026 5,400 -0.4 (-6.9%) 4,800 26.48 0 0 5,800 6,600 5,000
21/05/2026 5,800 -0.1 (-1.69%) 9,728 56.56 0 0 5,900 6,700 5,100
20/05/2026 5,900 0 (0%) 155 0.92 0 0 5,900 6,700 5,100
19/05/2026 6,000 0.1 (1.69%) 9,140 53.94 0 0 5,900 6,700 5,100
18/05/2026 5,800 -0.1 (-1.69%) 2,550 15.07 0 0 5,900 6,700 5,100
15/05/2026 5,800 0 (0%) 19,000 112.74 0 0 5,800 6,600 5,000
14/05/2026 6,100 0.1 (1.67%) 5,600 32.33 0 0 6,000 6,900 5,100
13/05/2026 6,000 -0.5 (-7.69%) 8,000 47.92 0 0 6,500 7,400 5,600
12/05/2026 6,500 0.8 (14.04%) 17,800 115.54 0 0 5,700 6,500 4,900
11/05/2026 6,600 0.3 (4.76%) 21,163 119.86 0 0 6,300 7,200 5,400
08/05/2026 6,300 -1.1 (-14.86%) 31,700 199.91 0 0 7,400 8,500 6,300
07/05/2026 7,400 -1.2 (-13.95%) 4,400 32.74 0 0 8,600 9,800 7,400
06/05/2026 7,800 -0.2 (-2.5%) 23,057 198.62 0 0 8,000 9,200 6,800
05/05/2026 8,300 1 (13.7%) 20,305 162.1 0 0 7,300 8,300 6,300
04/05/2026 7,300 0.9 (14.06%) 31,961 233.19 0 0 6,400 7,300 5,500
29/04/2026 6,600 0.8 (13.79%) 17,588 113.31 0 0 5,800 6,600 5,000
28/04/2026 5,700 -0.4 (-6.56%) 10,222 59.06 0 0 6,100 7,000 5,200
24/04/2026 7,400 0.4 (5.71%) 43,851 266.3 0 0 7,000 8,000 6,000
23/04/2026 6,700 0 (0%) 81,118 569.66 0 0 6,700 7,700 5,700
22/04/2026 6,700 0.8 (13.56%) 24,695 165.46 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 13,023 76.84 0 0 5,200 5,900 4,500
20/04/2026 5,200 0.6 (13.04%) 8,130 42.28 0 0 4,600 5,200 4,000
17/04/2026 4,600 0.6 (15%) 5,800 26.68 0 0 4,000 4,600 3,400
16/04/2026 4,000 0.5 (14.29%) 1,224 4.9 0 0 3,500 4,000 3,000
15/04/2026 3,500 0.4 (12.9%) 1,100 3.85 0 0 3,100 3,500 2,700
14/04/2026 3,100 0.4 (14.81%) 1,100 3.41 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/04/2026 2,700 0.3 (12.5%) 35,542 95.96 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/04/2026 2,400 0.2 (9.09%) 7,000 16.78 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

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