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
29/09/2026 20,000 0.1 (0.5%) 27,800 553.54 0 0 19,900 22,800 17,000
28/09/2026 19,900 -0.2 (-1.%) 30,002 597.25 0 0 20,100 23,100 17,100
25/09/2026 20,100 0.2 (1.01%) 27,176 546.01 0 0 19,900 22,800 17,000
24/09/2026 20,000 0 (0%) 112,493 2,243.46 0 0 20,000 23,000 17,000
23/09/2026 19,800 0 (0%) 87,200 1,739.97 0 0 19,800 22,700 16,900
22/09/2026 20,000 0.1 (0.5%) 17,000 337.21 0 0 19,900 22,800 17,000
21/09/2026 19,800 0 (0%) 3,806 75.56 0 0 19,800 22,700 16,900
18/09/2026 19,800 -0.2 (-1%) 29,551 584.75 0 0 20,000 23,000 17,000
17/09/2026 20,100 0.2 (1.01%) 5,400 107.85 0 0 19,900 22,800 17,000
16/09/2026 20,000 0 (0%) 22,008 437.96 0 0 20,000 23,000 17,000
15/09/2026 20,000 0.2 (1.01%) 6,400 128.01 0 0 19,800 22,700 16,900
14/09/2026 19,900 0 (0%) 9,018 178.65 0 0 19,900 22,800 17,000
11/09/2026 19,900 -0.1 (-0.5%) 50,804 1,008.85 0 0 20,000 23,000 17,000
10/09/2026 20,000 -0.1 (-0.5%) 19,925 398.49 0 0 20,100 23,100 17,100
09/09/2026 20,100 0 (0%) 6,800 136.8 0 0 20,100 23,100 17,100
08/09/2026 20,300 0.3 (1.5%) 10,400 208.93 0 0 20,000 23,000 17,000
07/09/2026 20,200 0.1 (0.5%) 4,026 80.51 0 0 20,100 23,100 17,100
04/09/2026 20,200 -0.2 (-0.98%) 24,100 484.01 0 0 20,400 23,400 17,400
03/09/2026 20,400 -0.2 (-0.97%) 9,701 197.92 0 0 20,600 23,600 17,600
28/08/2026 20,500 0.1 (0.49%) 20,800 427.61 0 0 20,400 23,400 17,400
27/08/2026 20,400 0 (0%) 8,907 182.01 0 0 20,400 23,400 17,400
26/08/2026 20,500 -0.3 (-1.44%) 30,318 619.21 0 0 20,800 23,900 17,700
25/08/2026 20,600 0.1 (0.49%) 8,154 169.19 0 0 20,500 23,500 17,500
24/08/2026 20,700 0.8 (4.02%) 93,881 1,925.2 0 0 19,900 22,800 17,000
21/08/2026 20,000 0.1 (0.5%) 24,136 479.95 0 0 19,900 22,800 17,000
20/08/2026 20,000 0.4 (2.04%) 12,500 249.3 0 0 19,600 22,500 16,700
19/08/2026 19,900 0 (0%) 20,600 404.31 0 0 19,900 22,800 17,000
18/08/2026 19,900 -0.1 (-0.5%) 4,401 87.68 0 0 20,000 23,000 17,000
17/08/2026 20,000 0 (0%) 2,283 45.71 0 0 20,000 23,000 17,000
14/08/2026 20,100 -0.3 (-1.47%) 27,676 552.43 0 0 20,400 23,400 17,400
13/08/2026 20,300 -0.1 (-0.49%) 23,331 475.75 0 0 20,400 23,400 17,400
12/08/2026 20,300 0.2 (1.%) 39,532 805.05 0 0 20,100 23,100 17,100
11/08/2026 20,200 0.5 (2.54%) 42,750 860.03 0 0 19,700 22,600 16,800
10/08/2026 19,800 0.1 (0.51%) 23,050 454.31 0 0 19,700 22,600 16,800
07/08/2026 19,700 0.1 (0.51%) 9,367 184.58 0 0 19,600 22,500 16,700
06/08/2026 19,500 -0.1 (-0.51%) 46,630 913.75 0 0 19,600 22,500 16,700
05/08/2026 19,700 0.1 (0.51%) 16,710 328.19 0 0 19,600 22,500 16,700
04/08/2026 19,600 0.1 (0.51%) 17,498 342.68 0 0 19,500 22,400 16,600
03/08/2026 19,800 0.2 (1.02%) 55,334 1,081.38 0 0 19,600 22,500 16,700
31/07/2026 19,600 -0.4 (-2%) 96,710 1,892.36 0 0 20,000 23,000 17,000
30/07/2026 20,000 0.5 (2.56%) 36,093 721.32 0 0 19,500 22,400 16,600
29/07/2026 19,800 0.3 (1.54%) 37,186 726.81 0 0 19,500 22,400 16,600
28/07/2026 19,400 -0.2 (-1.02%) 4,300 83.85 0 0 19,600 22,500 16,700
27/07/2026 19,600 0 (0%) 10,411 204.53 0 0 19,600 22,500 16,700
24/07/2026 19,700 0 (0%) 11,051 216.1 0 0 19,700 22,600 16,800
23/07/2026 19,900 0 (0%) 43,006 845.64 0 0 19,900 22,800 17,000
22/07/2026 19,900 -0.1 (-0.5%) 46,521 924.95 0 0 20,000 23,000 17,000
21/07/2026 20,000 -0.2 (-0.99%) 17,473 348.76 0 0 20,200 23,200 17,200
20/07/2026 20,100 -0.3 (-1.47%) 38,376 773.93 0 0 20,400 23,400 17,400
17/07/2026 20,400 -0.6 (-2.86%) 51,958 1,059.66 0 0 21,000 24,100 17,900
16/07/2026 20,900 -1 (-4.57%) 77,817 1,632.35 0 0 21,900 25,100 18,700
15/07/2026 22,000 0.1 (0.46%) 30,595 669.77 0 0 21,900 25,100 18,700
14/07/2026 21,900 -0.2 (-0.9%) 22,320 488.11 0 0 22,100 25,400 18,800
13/07/2026 22,000 -0.2 (-0.9%) 40,547 896.64 0 0 22,200 25,500 18,900
10/07/2026 22,300 -0.1 (-0.45%) 28,903 642.96 0 0 22,400 25,700 19,100
09/07/2026 22,500 0.1 (0.45%) 21,502 482.27 0 0 22,400 25,700 19,100
08/07/2026 22,500 0.1 (0.45%) 3,584 80.34 0 0 22,400 25,700 19,100
07/07/2026 22,500 0.1 (0.45%) 10,924 244.6 0 0 22,400 25,700 19,100
06/07/2026 22,400 -0.1 (-0.44%) 41,118 920.21 0 0 22,500 25,800 19,200
03/07/2026 22,600 0 (0%) 28,300 637.03 0 0 22,600 25,900 19,300
02/07/2026 22,700 -0.1 (-0.44%) 30,989 701.03 0 0 22,800 26,200 19,400
01/07/2026 22,800 0 (0%) 36,080 821.5 0 0 22,800 26,200 19,400
30/06/2026 23,000 0.5 (2.22%) 62,235 1,420.26 0 0 22,500 25,800 19,200
29/06/2026 22,500 0.2 (0.9%) 7,416 166.91 0 0 22,300 25,600 19,000
26/06/2026 22,500 0.1 (0.45%) 20,183 449.59 0 0 22,400 25,700 19,100
25/06/2026 22,400 -0.2 (-0.88%) 31,412 703.94 0 0 22,600 25,900 19,300
24/06/2026 22,700 0.1 (0.44%) 35,107 792.61 0 0 22,600 25,900 19,300
23/06/2026 22,600 0 (0%) 53,862 1,218.2 0 0 22,600 25,900 19,300
22/06/2026 22,700 -0.3 (-1.3%) 126,204 2,849.76 0 0 23,000 26,400 19,600
19/06/2026 23,000 0.2 (0.88%) 63,846 1,471.28 0 0 22,800 26,200 19,400
18/06/2026 23,000 0.7 (3.14%) 117,600 2,682.31 0 0 22,300 25,600 19,000
17/06/2026 22,200 -0.2 (-0.89%) 66,178 1,475.54 0 0 22,400 25,700 19,100
16/06/2026 22,600 0 (0%) 44,527 997.54 0 0 22,600 25,900 19,300
15/06/2026 22,400 -0.4 (-1.75%) 110,500 2,493.69 0 0 22,800 26,200 19,400
12/06/2026 22,700 -0.2 (-0.87%) 27,834 633.38 0 0 22,900 26,300 19,500
11/06/2026 22,800 -0.2 (-0.87%) 23,735 542.87 0 0 23,000 26,400 19,600
10/06/2026 23,000 -0.1 (-0.43%) 24,514 563.32 0 0 23,100 26,500 19,700
09/06/2026 23,000 0.6 (2.68%) 75,458 1,743.9 0 0 22,400 25,700 19,100
08/06/2026 22,300 -0.5 (-2.19%) 43,500 974.72 0 0 22,800 26,200 19,400
05/06/2026 22,800 0 (0%) 33,246 758.62 0 0 22,800 26,200 19,400
04/06/2026 22,900 0.5 (2.23%) 45,298 1,034.72 0 0 22,400 25,700 19,100
03/06/2026 22,600 0 (0%) 57,274 1,284.95 0 0 22,600 25,900 19,300
02/06/2026 22,600 -0.1 (-0.44%) 29,613 669.52 0 0 22,700 26,100 19,300
01/06/2026 22,700 -0.3 (-1.3%) 142,076 3,222.1 0 0 23,000 26,400 19,600
29/05/2026 23,000 -0.1 (-0.43%) 129,655 2,979.33 0 0 23,100 26,500 19,700
28/05/2026 23,000 -0.7 (-2.95%) 90,195 2,084.66 0 0 23,700 27,200 20,200
27/05/2026 23,500 0.1 (0.43%) 118,750 2,816.44 0 0 23,400 26,900 19,900
26/05/2026 23,500 -0.4 (-1.67%) 70,128 1,641.04 0 0 23,900 27,400 20,400
25/05/2026 23,900 -0.1 (-0.42%) 83,081 1,985.35 0 0 24,000 27,600 20,400
22/05/2026 24,100 -0.5 (-2.03%) 284,867 6,828.35 0 0 24,600 28,200 21,000
21/05/2026 24,800 -0.2 (-0.8%) 65,135 1,605. 0 0 25,000 28,700 21,300
20/05/2026 24,700 0.5 (2.07%) 104,007 2,599.58 0 0 24,200 27,800 20,600
19/05/2026 24,500 0.2 (0.82%) 71,170 1,722.96 0 0 24,300 27,900 20,700
18/05/2026 24,800 1.6 (6.9%) 174,151 4,231.75 0 0 23,200 26,600 19,800
15/05/2026 23,500 0.1 (0.43%) 71,015 1,648.43 0 0 23,400 26,900 19,900
14/05/2026 23,600 0 (0%) 48,234 1,129.82 0 0 23,600 27,100 20,100
13/05/2026 23,800 1 (4.39%) 122,548 2,887.96 0 0 22,800 26,200 19,400
12/05/2026 22,700 -0.4 (-1.73%) 40,290 920.55 0 0 23,100 26,500 19,700
11/05/2026 23,100 -1.2 (-4.94%) 172,572 3,977.91 0 0 24,300 27,900 20,700
08/05/2026 24,300 -1.4 (-5.45%) 168,737 4,092.03 0 0 25,700 29,500 21,900
07/05/2026 25,400 -0.9 (-3.42%) 81,790 2,101.59 0 0 26,300 30,200 22,400
06/05/2026 26,300 0 (0%) 30,776 808.25 0 0 26,300 30,200 22,400
05/05/2026 26,200 -1 (-3.68%) 99,693 2,621.68 0 0 27,200 31,200 23,200
04/05/2026 27,100 -0.1 (-0.37%) 62,306 1,693.13 0 0 27,200 31,200 23,200
29/04/2026 27,100 -0.3 (-1.09%) 83,439 2,272.79 0 0 27,400 31,500 23,300
28/04/2026 26,800 -1.2 (-4.29%) 48,932 1,338.71 0 0 28,000 32,200 23,800
24/04/2026 28,500 0 (0%) 158,514 4,433.86 0 0 28,500 32,700 24,300
23/04/2026 27,800 -2.2 (-7.33%) 254,907 7,272.01 0 0 30,000 34,500 25,500
22/04/2026 30,000 0 (0%) 29,201 877.02 0 0 30,000 34,500 25,500
21/04/2026 29,800 -1.5 (-4.79%) 185,990 5,576.87 0 0 31,300 35,900 26,700
20/04/2026 30,800 -1.7 (-5.23%) 125,258 3,916.9 0 0 32,500 37,300 27,700
17/04/2026 32,600 -0.2 (-0.61%) 35,535 1,155.48 0 0 32,800 37,700 27,900
16/04/2026 32,800 -0.9 (-2.67%) 51,654 1,694.71 0 0 33,700 38,700 28,700
15/04/2026 33,200 -0.1 (-0.3%) 79,363 2,671. 0 0 33,300 38,200 28,400
14/04/2026 33,700 0.8 (2.43%) 76,996 2,560.93 0 0 32,900 37,800 28,000
13/04/2026 33,200 -0.1 (-0.3%) 66,921 2,203.87 0 0 33,300 38,200 28,400
10/04/2026 33,200 0.5 (1.53%) 73,175 2,439.56 0 0 32,700 37,600 27,800
09/04/2026 32,700 -0.1 (-0.3%) 67,782 2,214.42 0 0 32,800 37,700 27,900
08/04/2026 33,300 1 (3.1%) 186,054 6,095.87 0 0 32,300 37,100 27,500
07/04/2026 32,000 -1.9 (-5.6%) 213,437 6,897.73 0 0 33,900 38,900 28,900
06/04/2026 32,800 -2.8 (-7.87%) 268,721 9,118.91 0 0 35,600 40,900 30,300
03/04/2026 35,100 -1.7 (-4.62%) 157,804 5,625.49 0 0 36,800 42,300 31,300
02/04/2026 36,900 -0.4 (-1.07%) 115,150 4,237.39 0 0 37,300 42,800 31,800
01/04/2026 36,800 -1.2 (-3.16%) 193,188 7,211.03 0 0 38,000 43,700 32,300
31/03/2026 38,000 -0.7 (-1.81%) 186,480 7,083.27 0 0 38,700 44,500 32,900
30/03/2026 39,000 0.9 (2.36%) 149,086 5,764.72 0 0 38,100 43,800 32,400

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