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 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
22/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
18/09/2026 31,300 0.2 (0.64%) 100 3.13 0 0 31,100 35,700 26,500
17/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
16/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
15/09/2026 31,100 0 (0%) 100 3.11 0 0 31,100 35,700 26,500
14/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
11/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
10/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
09/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
08/09/2026 31,100 1.6 (5.42%) 100 3.11 0 0 29,500 33,900 25,100
07/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/09/2026 30,000 -2.9 (-8.81%) 200 6 0 0 32,900 37,800 28,000
03/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/08/2026 32,900 0 (0%) 300 9.87 0 0 32,900 37,800 28,000
27/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
26/08/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
25/08/2026 32,900 0 (0%) 5 0.18 0 0 32,900 37,800 28,000
24/08/2026 32,900 -0.1 (-0.3%) 100 3.29 0 0 33,000 37,900 28,100
21/08/2026 33,900 1.9 (5.94%) 200 6.59 0 0 32,000 36,800 27,200
20/08/2026 32,000 0 (0%) 2 0.07 0 0 32,000 36,800 27,200
19/08/2026 32,000 1.8 (5.96%) 301 9.63 0 0 30,200 34,700 25,700
18/08/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
17/08/2026 30,200 0 (0%) 1 0.03 0 0 30,200 34,700 25,700
14/08/2026 32,000 0.9 (2.89%) 400 12.07 0 0 31,100 35,700 26,500
13/08/2026 31,000 0 (0%) 502 15.6 0 0 31,000 35,600 26,400
12/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/08/2026 31,000 -4 (-11.43%) 608 18.89 0 0 35,000 40,200 29,800
07/08/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
06/08/2026 35,000 0 (0%) 2 0.07 0 0 35,000 40,200 29,800
05/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/08/2026 35,000 0.8 (2.34%) 108 3.78 0 0 34,200 39,300 29,100
03/08/2026 34,200 0 (0%) 2 0.07 0 0 34,200 39,300 29,100
31/07/2026 34,800 1.1 (3.26%) 2,150 73.38 0 0 33,700 38,700 28,700
30/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
29/07/2026 33,700 -0.2 (-0.59%) 200 6.74 0 0 33,900 38,900 28,900
28/07/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
27/07/2026 33,000 -1 (-2.94%) 706 23.91 0 0 34,000 39,100 28,900
24/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/07/2026 34,000 0 (0%) 6 0.21 0 0 34,000 39,100 28,900
20/07/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
17/07/2026 34,000 0 (0%) 6 0.21 0 0 34,000 39,100 28,900
16/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/07/2026 34,000 -1 (-2.86%) 300 10.2 0 0 35,000 40,200 29,800
13/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/07/2026 35,000 0 (0%) 4 0.14 0 0 35,000 40,200 29,800
08/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 405 14.18 0 0 35,000 40,200 29,800
06/07/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
03/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 2,304 80.64 0 0 35,000 40,200 29,800
26/06/2026 35,000 2.5 (7.69%) 25,400 888.98 0 0 32,500 37,300 27,700
25/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
24/06/2026 32,500 0 (0%) 6 0.21 0 0 32,500 37,300 27,700
23/06/2026 32,500 0 (0%) 6 0.21 0 0 32,500 37,300 27,700
22/06/2026 32,500 0 (0%) 1 0.04 0 0 32,500 37,300 27,700
19/06/2026 32,500 0 (0%) 5 0.18 0 0 32,500 37,300 27,700
18/06/2026 32,500 -0.5 (-1.52%) 321 10.49 0 0 33,000 37,900 28,100
17/06/2026 33,000 -0.6 (-1.79%) 4,803 158.51 0 0 33,600 38,600 28,600
16/06/2026 33,600 0 (0%) 9 0.3 0 0 33,600 38,600 28,600
15/06/2026 33,600 0 (0%) 101 3.4 0 0 33,600 38,600 28,600
12/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
11/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
10/06/2026 33,600 0 (0%) 1 0.04 0 0 33,600 38,600 28,600
09/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
08/06/2026 33,600 0 (0%) 1,303 43.79 0 0 33,600 38,600 28,600
05/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
04/06/2026 33,500 -0.1 (-0.3%) 500 16.78 0 0 33,600 38,600 28,600
03/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
02/06/2026 33,600 0.2 (0.6%) 500 16.8 0 0 33,400 38,400 28,400
01/06/2026 33,400 0 (0%) 105 3.51 0 0 33,400 38,400 28,400
29/05/2026 33,400 0 (0%) 3 0.1 0 0 33,400 38,400 28,400
28/05/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
27/05/2026 33,400 0.2 (0.6%) 501 16.74 0 0 33,200 38,100 28,300
26/05/2026 33,200 0.2 (0.61%) 1,308 43.45 0 0 33,000 37,900 28,100
25/05/2026 33,000 0 (0%) 2 0.08 0 0 33,000 37,900 28,100
22/05/2026 33,000 0 (0%) 408 13.48 0 0 33,000 37,900 28,100
21/05/2026 33,000 -2.1 (-5.98%) 1,000 33 0 0 35,100 40,300 29,900
20/05/2026 34,500 3.4 (10.93%) 2,300 80.81 0 0 31,100 35,700 26,500
19/05/2026 32,500 -0.5 (-1.52%) 1,409 45.57 0 0 33,000 37,900 28,100
18/05/2026 33,000 -0.5 (-1.49%) 200 6.6 0 0 33,500 38,500 28,500
15/05/2026 33,500 0 (0%) 49 1.63 0 0 33,500 38,500 28,500
14/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/05/2026 33,500 0 (0%) 7 0.23 0 0 33,500 38,500 28,500
12/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/05/2026 33,500 0.2 (0.6%) 100 3.35 0 0 33,300 38,200 28,400
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
05/05/2026 33,300 0.1 (0.3%) 100 3.33 0 0 33,200 38,100 28,300
04/05/2026 33,300 0.3 (0.91%) 400 13.26 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/04/2026 33,000 0 (0%) 445 14.68 0 0 33,000 37,900 28,100
24/04/2026 33,000 -0.8 (-2.37%) 100 3.3 0 0 33,800 38,800 28,800
23/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
22/04/2026 33,800 0 (0%) 11 0.37 0 0 33,800 38,800 28,800
21/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
20/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
17/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
16/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
15/04/2026 33,800 0 (0%) 50 1.69 0 0 33,800 38,800 28,800
14/04/2026 33,800 0 (0%) 29 0.98 0 0 33,800 38,800 28,800
13/04/2026 33,800 0 (0%) 9 0.3 0 0 33,800 38,800 28,800
10/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
09/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
08/04/2026 33,800 0 (0%) 50 1.69 0 0 33,800 38,800 28,800
07/04/2026 33,000 -2.2 (-6.25%) 300 10.15 0 0 35,200 40,400 30,000
06/04/2026 35,200 0 (0%) 1 0.04 0 0 35,200 40,400 30,000
03/04/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
02/04/2026 35,200 0 (0%) 121 4.26 0 0 35,200 40,400 30,000
01/04/2026 35,000 -0.4 (-1.13%) 200 7.04 0 0 35,400 40,700 30,100
31/03/2026 35,400 0 (0%) 227 7.97 0 0 35,400 40,700 30,100
30/03/2026 35,400 0 (0%) 502 17.77 0 0 35,400 40,700 30,100
27/03/2026 35,400 0 (0%) 16 0.5 0 0 35,400 40,700 30,100
26/03/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100

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