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 41,200 -0.45 (-1.08%) 5,200 214.93 0 0 41,650 44,550 38,750
24/09/2026 41,650 0.3 (0.73%) 2,700 111.95 0 0 41,350 44,200 38,500
23/09/2026 41,350 0 (0%) 3,700 151.99 0 0 41,350 44,200 38,500
22/09/2026 41,350 0 (0%) 1,300 53.66 0 0 41,350 44,200 38,500
21/09/2026 41,350 0.15 (0.36%) 1,400 57.66 0 0 41,200 44,050 38,350
18/09/2026 41,200 0 (0%) 14,400 591.07 0 0 41,200 44,050 38,350
17/09/2026 41,200 0 (0%) 4,000 164.65 0 0 41,200 44,050 38,350
16/09/2026 41,200 0 (0%) 4,200 172.67 0 0 41,200 44,050 38,350
15/09/2026 41,200 0 (0%) 8,400 344.41 0 0 41,200 44,050 38,350
14/09/2026 41,200 0.2 (0.49%) 1,500 61.59 0 0 41,000 43,850 38,150
11/09/2026 41,000 -0.8 (-1.91%) 7,900 324.12 0 0 41,800 44,700 38,900
10/09/2026 41,800 0.5 (1.21%) 1,400 57.97 0 0 41,300 44,150 38,450
09/09/2026 41,300 0 (0%) 12,700 523.31 0 0 41,300 44,150 38,450
08/09/2026 41,300 0 (0%) 4,600 189.57 0 0 41,300 44,150 38,450
07/09/2026 41,300 -0.05 (-0.12%) 3,000 123.81 0 0 41,350 44,200 38,500
04/09/2026 41,350 -0.1 (-0.24%) 2,900 119.68 0 0 41,450 44,350 38,550
03/09/2026 41,450 -0.2 (-0.48%) 2,900 120.22 0 0 41,650 44,550 38,750
28/08/2026 41,650 0.15 (0.36%) 14,100 582.78 0 0 41,500 44,400 38,600
27/08/2026 41,500 0 (0%) 700 29.05 0 0 41,500 44,400 38,600
26/08/2026 41,500 -0.05 (-0.12%) 9,500 394.71 0 0 41,550 44,450 38,650
25/08/2026 41,550 0.25 (0.61%) 8,200 339.42 0 0 41,300 44,150 38,450
24/08/2026 41,300 -0.4 (-0.96%) 8,300 344.4 0 0 41,700 44,600 38,800
21/08/2026 41,700 0.05 (0.12%) 1,400 58.32 0 0 41,650 44,550 38,750
20/08/2026 41,650 0.2 (0.48%) 13,700 564.58 0 0 41,450 44,350 38,550
19/08/2026 41,450 -0.1 (-0.24%) 8,100 334.35 0 0 41,550 44,450 38,650
18/08/2026 41,550 0.05 (0.12%) 3,100 128.66 0 0 41,500 44,400 38,600
17/08/2026 41,500 0.15 (0.36%) 1,700 71.15 0 0 41,350 44,200 38,500
14/08/2026 41,350 -0.25 (-0.6%) 7,300 302.31 0 0 41,600 44,500 38,700
13/08/2026 43,100 -0.5 (-1.15%) 12,400 534.08 0 0 43,600 46,650 40,550
12/08/2026 43,600 0.1 (0.23%) 5,500 239.58 0 0 43,500 46,500 40,500
11/08/2026 43,500 0 (0%) 12,100 526.27 20,000 850 43,500 46,500 40,500
10/08/2026 43,500 0.9 (2.11%) 21,300 912.84 0 0 42,600 45,550 39,650
07/08/2026 42,600 0 (0%) 14,400 611.27 0 0 42,600 45,550 39,650
06/08/2026 42,600 0 (0%) 4,300 182.45 0 0 42,600 45,550 39,650
05/08/2026 42,600 0.05 (0.12%) 2,100 89.46 0 0 42,550 45,500 39,600
04/08/2026 42,550 0 (0%) 9,700 412.19 0 0 42,550 45,500 39,600
03/08/2026 42,550 0 (0%) 6,200 263.84 0 0 42,550 45,500 39,600
31/07/2026 42,550 0 (0%) 8,400 357.51 250,000 10,637.5 42,550 45,500 39,600
30/07/2026 42,550 -0.05 (-0.12%) 1,900 80.62 0 0 42,600 45,550 39,650
29/07/2026 42,600 0 (0%) 10,600 451.56 0 0 42,600 45,550 39,650
28/07/2026 42,600 -0.15 (-0.35%) 5,700 240.77 0 0 42,750 45,700 39,800
27/07/2026 42,750 -0.05 (-0.12%) 2,700 115.54 0 0 42,800 45,750 39,850
24/07/2026 42,800 0 (0%) 1,300 55.39 0 0 42,800 45,750 39,850
23/07/2026 42,800 0.4 (0.94%) 9,500 403.4 0 0 42,400 45,350 39,450
22/07/2026 42,400 -0.1 (-0.24%) 4,100 173.56 0 0 42,500 45,450 39,550
21/07/2026 42,500 0 (0%) 1,200 50.85 0 0 42,500 45,450 39,550
20/07/2026 42,500 0.05 (0.12%) 2,600 110.71 0 0 42,450 45,400 39,500
17/07/2026 42,450 0 (0%) 3,600 152.22 0 0 42,450 45,400 39,500
16/07/2026 42,450 0 (0%) 3,900 165.15 0 0 42,450 45,400 39,500
15/07/2026 42,450 -0.05 (-0.12%) 1,300 55.13 0 0 42,500 45,450 39,550
14/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
13/07/2026 42,500 0 (0%) 12,100 512.67 0 0 42,500 45,450 39,550
10/07/2026 42,500 0 (0%) 2,600 110.06 0 0 42,500 45,450 39,550
09/07/2026 42,500 0 (0%) 3,100 131.68 0 0 42,500 45,450 39,550
08/07/2026 42,500 -0.05 (-0.12%) 4,000 170.02 0 0 42,550 45,500 39,600
07/07/2026 42,550 -0.05 (-0.12%) 600 25.43 0 0 42,600 45,550 39,650
06/07/2026 42,600 0.25 (0.59%) 1,700 72.17 0 0 42,350 45,300 39,400
03/07/2026 42,350 0 (0%) 0 0 0 0 42,350 45,300 39,400
02/07/2026 42,350 0 (0%) 4,700 198.9 0 0 42,350 45,300 39,400
01/07/2026 42,350 -0.05 (-0.12%) 3,100 131.15 0 0 42,400 45,350 39,450
30/06/2026 42,400 0.15 (0.36%) 4,000 169.2 0 0 42,250 45,200 39,300
29/06/2026 42,250 -0.25 (-0.59%) 2,400 101.49 0 0 42,500 45,450 39,550
26/06/2026 42,500 -0.1 (-0.23%) 1,200 50.8 0 0 42,600 45,550 39,650
25/06/2026 42,600 0 (0%) 10,900 460.75 0 0 42,600 45,550 39,650
24/06/2026 42,600 0 (0%) 600 25.5 0 0 42,600 45,550 39,650
23/06/2026 42,600 0 (0%) 500 21.3 0 0 42,600 45,550 39,650
22/06/2026 42,600 -0.1 (-0.23%) 8,600 365.52 0 0 42,700 45,650 39,750
19/06/2026 42,700 0 (0%) 400 17.03 0 0 42,700 45,650 39,750
18/06/2026 42,700 0 (0%) 700 29.89 0 0 42,700 45,650 39,750
17/06/2026 42,700 0.1 (0.23%) 9,100 386.48 0 0 42,600 45,550 39,650
16/06/2026 42,600 -0.05 (-0.12%) 3,600 152.81 0 0 42,650 45,600 39,700
15/06/2026 42,650 0 (0%) 1,900 81.03 0 0 42,650 45,600 39,700
12/06/2026 42,650 -0.1 (-0.23%) 10,500 447.08 53,000 2,259.34 42,750 45,700 39,800
11/06/2026 42,750 0 (0%) 3,200 136.17 0 0 42,750 45,700 39,800
10/06/2026 42,750 -0.05 (-0.12%) 2,800 118.87 53,000 2,268.4 42,800 45,750 39,850
09/06/2026 42,800 0 (0%) 5,500 233.29 32,000 1,364.13 42,800 45,750 39,850
08/06/2026 42,800 0 (0%) 200 8.56 160,000 6,848 42,800 45,750 39,850
05/06/2026 42,800 0 (0%) 2,100 89.63 32,000 1,369.6 42,800 45,750 39,850
04/06/2026 42,800 0 (0%) 4,000 170.85 53,000 2,268.4 42,800 45,750 39,850
03/06/2026 42,800 0 (0%) 1,800 76.68 0 0 42,800 45,750 39,850
02/06/2026 42,800 0 (0%) 30,000 1,281.13 0 0 42,800 45,750 39,850
01/06/2026 42,800 0 (0%) 1,200 51.36 0 0 42,800 45,750 39,850
29/05/2026 42,800 0 (0%) 1,200 51.32 0 0 42,800 45,750 39,850
28/05/2026 42,800 0.05 (0.12%) 1,600 68.48 0 0 42,750 45,700 39,800
27/05/2026 42,750 0.35 (0.83%) 2,500 106.39 0 0 42,400 45,350 39,450
26/05/2026 42,400 0.05 (0.12%) 1,000 42.4 0 0 42,350 45,300 39,400
25/05/2026 42,350 0 (0%) 1,000 42.35 0 0 42,350 45,300 39,400
22/05/2026 42,350 -0.05 (-0.12%) 700 29.64 0 0 42,400 45,350 39,450
21/05/2026 42,400 0 (0%) 6,900 292.32 0 0 42,400 45,350 39,450
20/05/2026 42,400 -0.1 (-0.24%) 6,400 271.36 0 0 42,500 45,450 39,550
19/05/2026 42,500 -0.3 (-0.7%) 8,100 344.37 0 0 42,800 45,750 39,850
18/05/2026 42,800 -0.1 (-0.23%) 4,100 175.04 0 0 42,900 45,900 39,900
15/05/2026 42,900 0 (0%) 25,000 1,062.73 0 0 42,900 45,900 39,900
14/05/2026 42,900 0 (0%) 1,400 60 0 0 42,900 45,900 39,900
13/05/2026 42,900 0 (0%) 2,500 107.25 0 0 42,900 45,900 39,900
12/05/2026 43,400 -0.05 (-0.12%) 5,000 215.79 0 0 43,450 46,450 40,450
11/05/2026 43,450 0 (0%) 3,000 130.22 0 0 43,450 46,450 40,450
08/05/2026 43,450 0 (0%) 2,300 99.25 0 0 43,450 46,450 40,450
07/05/2026 43,450 -0.05 (-0.11%) 2,100 91.24 0 0 43,500 46,500 40,500
06/05/2026 43,500 0.1 (0.23%) 1,000 43.45 0 0 43,400 46,400 40,400
05/05/2026 43,400 -0.05 (-0.12%) 1,200 52.06 0 0 43,450 46,450 40,450
04/05/2026 43,450 0.25 (0.58%) 1,100 47.44 0 0 43,200 46,200 40,200
29/04/2026 43,200 0 (0%) 2,700 116.05 0 0 43,200 46,200 40,200
28/04/2026 43,200 -0.15 (-0.35%) 7,800 336.28 0 0 43,350 46,350 40,350
24/04/2026 43,350 0.1 (0.23%) 7,900 341.26 0 0 43,250 46,250 40,250
23/04/2026 43,250 0 (0%) 14,700 635.64 0 0 43,250 46,250 40,250
22/04/2026 43,250 -0.05 (-0.12%) 6,000 258.97 0 0 43,300 46,300 40,300
21/04/2026 43,300 0.05 (0.12%) 2,400 103.71 0 0 43,250 46,250 40,250
20/04/2026 43,250 0 (0%) 8,600 371.17 0 0 43,250 46,250 40,250
17/04/2026 43,250 0.05 (0.12%) 2,800 120.72 0 0 43,200 46,200 40,200
16/04/2026 43,200 0 (0%) 11,300 488.01 0 0 43,200 46,200 40,200
15/04/2026 43,200 -0.1 (-0.23%) 9,700 419.55 0 0 43,300 46,300 40,300
14/04/2026 43,300 0.15 (0.35%) 4,300 185.47 0 0 43,150 46,150 40,150
13/04/2026 43,150 -0.15 (-0.35%) 2,200 95.06 0 0 43,300 46,300 40,300
10/04/2026 43,300 0 (0%) 8,700 374.34 0 0 43,300 46,300 40,300
09/04/2026 43,300 0 (0%) 6,600 281.57 0 0 43,300 46,300 40,300
08/04/2026 43,300 0 (0%) 2,000 86.33 0 0 43,300 46,300 40,300
07/04/2026 43,300 0 (0%) 4,800 207.42 0 0 43,300 46,300 40,300
06/04/2026 43,300 0 (0%) 8,600 372.33 0 0 43,300 46,300 40,300
03/04/2026 43,300 -0.15 (-0.35%) 30,400 1,297.52 0 0 43,450 46,450 40,450
02/04/2026 43,450 0 (0%) 1,100 47.8 0 0 43,450 46,450 40,450
01/04/2026 43,450 0.15 (0.35%) 8,600 373.17 0 0 43,300 46,300 40,300
31/03/2026 43,300 0.2 (0.46%) 6,500 280.06 0 0 43,100 46,100 40,100
30/03/2026 43,100 -0.2 (-0.46%) 5,600 241.54 0 0 43,300 46,300 40,300
27/03/2026 43,300 -0.2 (-0.46%) 5,300 229.42 0 0 43,500 46,500 40,500
26/03/2026 43,500 -0.1 (-0.23%) 700 30.44 0 0 43,600 46,650 40,550

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