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 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
30/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
29/09/2026 5,700 0.4 (7.55%) 131 0.72 0 0 5,300 5,800 4,800
28/09/2026 5,300 -0.5 (-8.62%) 3,001 16.01 0 0 5,800 6,300 5,300
25/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
24/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
23/09/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,300 5,300
22/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/09/2026 5,800 0 (0%) 17 0.09 0 0 5,800 6,300 5,300
17/09/2026 5,800 0 (0%) 1,400 8 0 0 5,800 6,300 5,300
16/09/2026 5,800 0 (0%) 600 3.48 0 0 5,800 6,300 5,300
15/09/2026 5,800 0 (0%) 21 0.12 0 0 5,800 6,300 5,300
14/09/2026 5,800 -0.1 (-1.69%) 1,400 8.12 0 0 5,900 6,400 5,400
11/09/2026 5,900 0 (0%) 200 1.14 0 0 5,900 6,400 5,400
10/09/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,300 5,300
09/09/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,300 5,300
08/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
07/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
04/09/2026 5,800 -0.1 (-1.69%) 1,600 9.23 0 0 5,900 6,400 5,400
03/09/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,400 5,400
28/08/2026 5,900 0 (0%) 22 0.12 0 0 5,900 6,400 5,400
27/08/2026 5,900 0 (0%) 22 0.12 0 0 5,900 6,400 5,400
26/08/2026 5,900 0 (0%) 1,800 10.57 0 0 5,900 6,400 5,400
25/08/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,400 5,400
24/08/2026 5,900 0.1 (1.72%) 1,000 5.9 0 0 5,800 6,300 5,300
21/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/08/2026 5,800 0 (0%) 4,701 27.53 0 0 5,800 6,300 5,300
19/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
17/08/2026 5,800 0 (0%) 4,100 23.76 0 0 5,800 6,300 5,300
14/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/08/2026 5,800 -0.3 (-4.92%) 30,900 177.67 0 0 6,100 6,700 5,500
12/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
10/08/2026 6,100 0 (0%) 1 0.01 0 0 6,100 6,700 5,500
07/08/2026 6,100 0.1 (1.67%) 600 3.61 0 0 6,000 6,600 5,400
06/08/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/08/2026 6,000 0.5 (9.09%) 201 1.16 0 0 5,500 6,000 5,000
03/08/2026 5,500 -0.5 (-8.33%) 501 2.96 0 0 6,000 6,600 5,400
31/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
30/07/2026 6,000 0.3 (5.26%) 2,317 12.68 0 0 5,700 6,200 5,200
29/07/2026 5,700 0 (0%) 543 3.01 0 0 5,700 6,200 5,200
28/07/2026 5,700 0 (0%) 21 0.11 0 0 5,700 6,200 5,200
27/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
24/07/2026 5,700 -0.1 (-1.72%) 801 4.36 0 0 5,800 6,300 5,300
23/07/2026 5,800 0.2 (3.57%) 119 0.69 0 0 5,600 6,100 5,100
22/07/2026 5,600 0.3 (5.66%) 700 3.87 0 0 5,300 5,800 4,800
21/07/2026 5,300 0 (0%) 0 0 0 0 5,300 5,800 4,800
20/07/2026 5,300 0.4 (8.16%) 5,412 28.68 0 0 4,900 5,300 4,500
17/07/2026 4,900 -0.5 (-9.26%) 6,000 29.94 0 0 5,400 5,900 4,900
16/07/2026 5,400 -0.6 (-10%) 46,701 252.59 0 0 6,000 6,600 5,400
15/07/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,300 5,300
14/07/2026 5,800 -0.3 (-4.92%) 1,000 5.8 0 0 6,100 6,700 5,500
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
03/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
02/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
01/07/2026 6,100 0.1 (1.67%) 600 3.41 0 0 6,000 6,600 5,400
30/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
29/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/06/2026 6,000 0 (0%) 78 0.43 0 0 6,000 6,600 5,400
23/06/2026 6,000 0 (0%) 103 0.62 0 0 6,000 6,600 5,400
22/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
19/06/2026 6,000 0.3 (5.26%) 1,300 7.49 0 0 5,700 6,200 5,200
18/06/2026 5,700 -0.2 (-3.39%) 5,800 33.06 0 0 5,900 6,400 5,400
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 -0.1 (-1.67%) 400 2.36 0 0 6,000 6,600 5,400
09/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/06/2026 6,000 -0.1 (-1.64%) 10,000 60 0 0 6,100 6,700 5,500
03/06/2026 6,100 0.1 (1.67%) 8,000 47.76 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
29/05/2026 6,000 0.1 (1.69%) 400 2.37 0 0 5,900 6,400 5,400
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/05/2026 5,900 -0.1 (-1.67%) 1,600 9.44 0 0 6,000 6,600 5,400
26/05/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,400 5,400
25/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
22/05/2026 5,900 -0.1 (-1.67%) 1,601 9.45 0 0 6,000 6,600 5,400
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/05/2026 6,000 -0.1 (-1.64%) 682 3.97 0 0 6,100 6,700 5,500
19/05/2026 6,100 0 (0%) 18 0.11 0 0 6,100 6,700 5,500
18/05/2026 6,100 0.5 (8.93%) 500 2.91 0 0 5,600 6,100 5,100
15/05/2026 5,600 -0.5 (-8.2%) 100 0.56 0 0 6,100 6,700 5,500
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/05/2026 6,100 0.2 (3.39%) 200 1.21 0 0 5,900 6,400 5,400
12/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 1,400 8.27 0 0 5,900 6,400 5,400
06/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
05/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/05/2026 5,900 -0.1 (-1.67%) 159 0.93 0 0 6,000 6,600 5,400
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
28/04/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 3,200 18.39 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 16,100 90.49 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
17/04/2026 6,000 0.1 (1.69%) 4,780 27.33 0 0 5,900 6,400 5,400
16/04/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,300 5,300
15/04/2026 5,800 -0.2 (-3.33%) 1,800 10.68 0 0 6,000 6,600 5,400
14/04/2026 6,000 0.2 (3.45%) 301 1.81 0 0 5,800 6,300 5,300
13/04/2026 5,800 -0.2 (-3.33%) 6,201 35.65 0 0 6,000 6,600 5,400
10/04/2026 6,000 0 (0%) 2,255 13.53 0 0 6,000 6,600 5,400
09/04/2026 6,000 0.3 (5.26%) 382 2.21 0 0 5,700 6,200 5,200
08/04/2026 5,700 -0.4 (-6.56%) 3,600 20.68 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 2,740 16.21 0 0 6,000 6,600 5,400
06/04/2026 6,000 0.3 (5.26%) 4,800 27.29 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.3 (-5%) 8,933 50.75 0 0 6,000 6,600 5,400
02/04/2026 6,000 0 (0%) 1,498 8.82 0 0 6,000 6,600 5,400
01/04/2026 6,000 -0.2 (-3.23%) 51,778 291.35 0 0 6,200 6,800 5,600

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