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 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
23/09/2026 21,900 2 (10.05%) 100 2.19 0 0 19,900 22,800 17,000
22/09/2026 19,900 0 (0%) 11 0.22 0 0 19,900 22,800 17,000
21/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/09/2026 19,900 -3.4 (-14.59%) 201 4. 0 0 23,300 26,700 19,900
17/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
16/09/2026 23,500 0.6 (2.62%) 4,900 114.01 0 0 22,900 26,300 19,500
15/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
11/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
10/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
09/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
08/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
07/09/2026 22,900 0 (0%) 16 0.31 0 0 22,900 26,300 19,500
04/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
03/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
28/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
27/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
25/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
24/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/08/2026 22,900 0 (0%) 3 0.07 0 0 22,900 26,300 19,500
18/08/2026 22,900 0 (0%) 20 0.46 0 0 22,900 26,300 19,500
17/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/08/2026 22,900 0.3 (1.33%) 1,000 22.9 0 0 22,600 25,900 19,300
11/08/2026 22,600 1.6 (7.62%) 100 2.26 3,146,470 56,636.46 21,000 24,100 17,900
10/08/2026 21,000 -1.7 (-7.49%) 600 12.6 0 0 22,700 26,100 19,300
07/08/2026 22,700 -0.3 (-1.3%) 300 6.81 0 0 23,000 26,400 19,600
06/08/2026 23,000 0 (0%) 0 0 2,405,571 47,389.75 23,000 26,400 19,600
05/08/2026 23,000 -0.1 (-0.43%) 100 2.3 0 0 23,100 26,500 19,700
04/08/2026 23,100 0 (0%) 0 0 1,533,695 30,367.16 23,100 26,500 19,700
03/08/2026 23,100 -4 (-14.76%) 8,300 191.73 0 0 27,100 31,100 23,100
31/07/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
30/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
29/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
28/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
27/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
24/07/2026 27,100 0 (0%) 10 0.23 0 0 27,100 31,100 23,100
23/07/2026 27,100 0 (0%) 3 0.07 0 0 27,100 31,100 23,100
22/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
21/07/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
20/07/2026 27,100 0 (0%) 6 0.14 0 0 27,100 31,100 23,100
17/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
16/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
15/07/2026 27,800 -0.1 (-0.36%) 600 16.28 0 0 27,900 32,000 23,800
14/07/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
13/07/2026 27,900 3.3 (13.41%) 100 2.79 0 0 24,600 28,200 21,000
10/07/2026 27,900 2.9 (11.6%) 400 9.84 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/07/2026 25,000 -4.3 (-14.68%) 101 2.53 0 0 29,300 33,600 25,000
07/07/2026 29,300 0 (0%) 0 0 534,000 13,403.4 29,300 33,600 25,000
06/07/2026 29,300 3.6 (14.01%) 110 3.17 0 0 25,700 29,500 21,900
03/07/2026 25,700 0 (0%) 0 0 311,066 6,843.45 25,700 29,500 21,900
02/07/2026 25,700 0 (0%) 1 0.02 0 0 25,700 29,500 21,900
01/07/2026 29,800 -0.1 (-0.33%) 10,601 272.48 551,096 14,108.06 29,900 34,300 25,500
30/06/2026 29,900 3.4 (12.83%) 105 3.11 0 0 26,500 30,400 22,600
29/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/06/2026 26,500 0 (0%) 6 0.14 0 0 26,500 30,400 22,600
25/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/06/2026 26,500 0 (0%) 13 0.29 0 0 26,500 30,400 22,600
22/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/06/2026 26,500 0 (0%) 205 5.41 0 0 26,500 30,400 22,600
17/06/2026 26,500 -3.1 (-10.47%) 101 2.68 0 0 29,600 34,000 25,200
16/06/2026 29,600 3.7 (14.29%) 101 2.99 0 0 25,900 29,700 22,100
15/06/2026 25,900 2.1 (8.82%) 100 2.59 1,729,785 35,287.61 23,800 27,300 20,300
12/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
11/06/2026 23,800 0 (0%) 803 19.1 0 0 23,800 27,300 20,300
10/06/2026 23,800 0 (0%) 2 0.04 1,729,784 35,287.59 23,800 27,300 20,300
09/06/2026 23,800 0 (0%) 0 0 1,729,785 35,287.61 23,800 27,300 20,300
08/06/2026 23,800 0 (0%) 0 0 1,729,784 35,287.59 23,800 27,300 20,300
05/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/06/2026 23,800 0 (0%) 7 0.14 0 0 23,800 27,300 20,300
03/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
02/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
01/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
28/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
27/05/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
26/05/2026 23,800 -4 (-14.39%) 1,500 35.7 0 0 27,800 31,900 23,700
25/05/2026 27,800 3.6 (14.88%) 108 3. 0 0 24,200 27,800 20,600
22/05/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
21/05/2026 24,200 -4.2 (-14.79%) 200 4.84 0 0 28,400 32,600 24,200
20/05/2026 28,400 0 (0%) 1 0.02 0 0 28,400 32,600 24,200
19/05/2026 28,400 3.7 (14.98%) 100 2.84 0 0 24,700 28,400 21,000
18/05/2026 24,700 0 (0%) 10 0.25 0 0 24,700 28,400 21,000
15/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
14/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
13/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
12/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
11/05/2026 24,700 -4.3 (-14.83%) 102 2.53 0 0 29,000 33,300 24,700
08/05/2026 29,000 3.5 (13.73%) 100 2.9 0 0 25,500 29,300 21,700
07/05/2026 25,500 0 (0%) 5 0.11 0 0 25,500 29,300 21,700
06/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/05/2026 25,500 0 (0%) 2 0.04 0 0 25,500 29,300 21,700
29/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/04/2026 25,500 0 (0%) 5 0.11 0 0 25,500 29,300 21,700
24/04/2026 25,500 -4.4 (-14.72%) 100 2.55 0 0 29,900 34,300 25,500
23/04/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/04/2026 30,000 0.1 (0.33%) 3,000 89.76 0 0 29,900 34,300 25,500
21/04/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
20/04/2026 29,900 2.7 (9.93%) 129 3.85 0 0 27,200 31,200 23,200
17/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
16/04/2026 27,200 -4.8 (-15%) 316 8.6 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 11 0.3 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 3 0.08 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 2 0.05 0 0 32,000 36,800 27,200
08/04/2026 32,000 3.1 (10.73%) 106 3.37 0 0 28,900 33,200 24,600
07/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
06/04/2026 28,900 3.4 (13.33%) 116 3.33 0 0 25,500 29,300 21,700
03/04/2026 25,500 -2.9 (-10.21%) 100 2.55 0 0 28,400 32,600 24,200
02/04/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
01/04/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
31/03/2026 28,400 3.2 (12.7%) 101 2.87 0 0 25,200 28,900 21,500
30/03/2026 28,000 3.6 (14.75%) 404 10.18 0 0 24,400 28,000 20,800
27/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
26/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
25/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800

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