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 52,800 0.2 (0.38%) 815,600 42,905.79 0 0 52,600 56,200 48,950
24/09/2026 52,600 3.35 (6.8%) 2,588,800 134,759.93 0 0 49,250 52,600 45,850
23/09/2026 49,250 0.3 (0.61%) 323,100 15,866.22 52,169 2,728.44 48,950 52,300 45,550
22/09/2026 48,950 0.7 (1.45%) 324,600 15,787.71 295,500 14,775 48,250 51,600 44,900
21/09/2026 48,250 -0.85 (-1.73%) 360,300 17,528.89 563,328 29,293.06 49,100 52,500 45,700
18/09/2026 49,100 -0.45 (-0.91%) 507,200 25,095.13 1,057,095 53,445.75 49,550 53,000 46,100
17/09/2026 49,550 -0.05 (-0.1%) 296,100 14,732.99 190,482 10,095.55 49,600 53,000 46,150
16/09/2026 49,600 0.1 (0.2%) 461,200 23,012.83 0 0 49,500 52,900 46,050
15/09/2026 49,500 0.85 (1.75%) 395,100 19,437.81 536,335 26,816.75 48,650 52,000 45,250
14/09/2026 48,650 -0.85 (-1.72%) 380,900 18,551.88 256,976 13,594.03 49,500 52,900 46,050
11/09/2026 49,500 -1.3 (-2.56%) 591,000 29,515.83 250,000 13,000 50,800 54,300 47,250
10/09/2026 50,800 0.4 (0.79%) 566,700 28,773.11 291,876 15,625.53 50,400 53,900 46,900
09/09/2026 50,400 -1.1 (-2.14%) 535,900 27,252.78 0 0 51,500 55,100 47,900
08/09/2026 51,500 -0.5 (-0.96%) 216,900 11,184.56 279,903 14,554.96 52,000 55,600 48,400
07/09/2026 52,000 0.7 (1.36%) 540,500 27,950.75 555,200 29,980.8 51,300 54,800 47,750
04/09/2026 51,300 -0.9 (-1.72%) 808,700 41,616.23 1,609,010 78,823.74 52,200 55,800 48,550
03/09/2026 52,200 -1.3 (-2.43%) 358,400 18,896.19 555,200 31,757.44 53,500 57,200 49,800
28/08/2026 53,500 -0.1 (-0.19%) 427,900 23,070.12 624,000 35,755.2 53,600 57,300 49,850
27/08/2026 53,600 -0.5 (-0.92%) 182,900 9,841.97 0 0 54,100 57,800 50,400
26/08/2026 54,100 0.5 (0.93%) 393,800 21,321.62 624,000 35,755.2 53,600 57,300 49,850
25/08/2026 53,600 -0.6 (-1.11%) 385,100 20,758.26 0 0 54,200 57,900 50,500
24/08/2026 54,200 -0.4 (-0.73%) 707,900 38,495.09 0 0 54,600 58,400 50,800
21/08/2026 54,600 -0.6 (-1.09%) 671,700 36,391.67 0 0 55,200 59,000 51,400
20/08/2026 55,200 -1.6 (-2.82%) 1,794,200 99,885.2 425,503 24,721.72 56,800 60,700 52,900
19/08/2026 56,800 0.8 (1.43%) 706,600 39,725.18 127,900 7,661.21 56,000 59,900 52,100
18/08/2026 56,000 1.2 (2.19%) 1,394,400 78,088.1 425,503 24,679.17 54,800 58,600 51,000
17/08/2026 54,800 1.3 (2.43%) 541,800 29,044.7 0 0 53,500 57,200 49,800
14/08/2026 53,500 -0.6 (-1.11%) 905,000 47,584.66 0 0 54,100 57,800 50,400
13/08/2026 54,100 -0.9 (-1.64%) 706,800 38,621.15 0 0 55,000 58,800 51,200
12/08/2026 55,000 0.5 (0.92%) 1,089,600 59,791.82 0 0 54,500 58,300 50,700
11/08/2026 54,500 1.1 (2.06%) 1,450,100 77,460.85 0 0 53,400 57,100 49,700
10/08/2026 53,400 1.9 (3.69%) 868,600 45,640.92 0 0 51,500 55,100 47,900
07/08/2026 51,500 1.6 (3.21%) 906,200 46,642.28 0 0 49,900 53,300 46,450
06/08/2026 49,900 -1.6 (-3.11%) 392,900 19,799.5 0 0 51,500 55,100 47,900
05/08/2026 51,500 2.7 (5.53%) 1,428,400 73,409.87 0 0 48,800 52,200 45,400
04/08/2026 48,800 -0.25 (-0.51%) 361,800 17,759.43 0 0 49,050 52,400 45,650
03/08/2026 49,050 1.05 (2.19%) 467,600 23,114.07 320,636 16,448.63 48,000 51,300 44,650
31/07/2026 48,000 1 (2.13%) 673,200 32,325.32 0 0 47,000 50,200 43,750
30/07/2026 47,000 1.85 (4.1%) 705,300 33,049.96 320,636 15,390.53 45,150 48,300 42,000
29/07/2026 45,150 0.35 (0.78%) 822,900 37,055.02 425,503 20,381.59 44,800 47,900 41,700
28/07/2026 44,800 -0.7 (-1.54%) 456,900 20,353.66 633,000 29,985.3 45,500 48,650 42,350
27/07/2026 45,500 -2.1 (-4.41%) 303,000 14,051.72 0 0 47,600 50,900 44,300
24/07/2026 47,600 -0.9 (-1.86%) 140,000 6,687.67 0 0 48,500 51,800 45,150
23/07/2026 48,500 0.4 (0.83%) 355,200 16,948.96 0 0 48,100 51,400 44,750
22/07/2026 48,100 -0.1 (-0.21%) 292,300 14,101.06 0 0 48,200 51,500 44,850
21/07/2026 48,200 -1.1 (-2.23%) 265,800 12,883.02 320,636 16,673.07 49,300 52,700 45,850
20/07/2026 49,300 -0.7 (-1.4%) 435,700 21,247.8 0 0 50,000 53,500 46,500
17/07/2026 50,000 -1.4 (-2.72%) 302,700 15,192.97 0 0 51,400 54,900 47,850
16/07/2026 51,400 -0.5 (-0.96%) 549,800 27,374.57 0 0 51,900 55,500 48,300
15/07/2026 51,900 -0.6 (-1.14%) 216,200 11,201.75 0 0 52,500 56,100 48,850
14/07/2026 52,500 0.23 (0.43%) 275,200 14,349.65 0 0 52,275 55,900 48,650
13/07/2026 61,400 -1.8 (-2.85%) 361,700 22,390.96 0 0 63,200 67,600 58,800
10/07/2026 63,200 0 (0%) 205,700 13,022.86 0 0 63,200 67,600 58,800
09/07/2026 63,200 -0.6 (-0.94%) 272,200 17,373.68 0 0 63,800 68,200 59,400
08/07/2026 63,800 0.8 (1.27%) 137,200 8,722.31 0 0 63,000 67,400 58,600
07/07/2026 63,000 -0.2 (-0.32%) 212,100 13,345.16 180,000 11,916 63,200 67,600 58,800
06/07/2026 63,200 -0.7 (-1.1%) 267,100 16,972.39 0 0 63,900 68,300 59,500
03/07/2026 63,900 -1.1 (-1.69%) 180,700 11,587.75 0 0 65,000 69,500 60,500
02/07/2026 65,000 -0.5 (-0.76%) 238,500 15,524.71 0 0 65,500 70,000 61,000
01/07/2026 65,500 2.1 (3.31%) 496,900 32,099.67 0 0 63,400 67,800 59,000
30/06/2026 63,400 0.4 (0.63%) 192,100 12,156.38 845,100 56,621.7 63,000 67,400 58,600
29/06/2026 63,000 0.4 (0.64%) 178,200 11,234.88 0 0 62,600 66,900 58,300
26/06/2026 62,600 -0.6 (-0.95%) 201,400 12,614.74 0 0 63,200 67,600 58,800
25/06/2026 63,200 0.1 (0.16%) 173,800 10,968.73 0 0 63,100 67,500 58,700
24/06/2026 63,100 -0.8 (-1.25%) 456,400 28,785.46 0 0 63,900 68,300 59,500
23/06/2026 63,900 -0.4 (-0.62%) 222,100 14,255.69 145,500 10,010.4 64,300 68,800 59,800
22/06/2026 64,300 -0.7 (-1.08%) 196,300 12,629.15 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.5 (-0.76%) 264,300 17,118.38 0 0 65,500 70,000 61,000
18/06/2026 65,500 0 (0%) 193,300 12,699.9 0 0 65,500 70,000 61,000
17/06/2026 65,500 0.1 (0.15%) 266,300 17,532.64 937,000 61,429 65,400 69,900 60,900
16/06/2026 65,400 0 (0%) 156,800 10,239.24 0 0 65,400 69,900 60,900
15/06/2026 65,400 1.5 (2.35%) 258,000 16,733.98 0 0 63,900 68,300 59,500
12/06/2026 63,900 -0.1 (-0.16%) 202,800 12,981.35 0 0 64,000 68,400 59,600
11/06/2026 64,000 0 (0%) 219,400 14,070.21 0 0 64,000 68,400 59,600
10/06/2026 64,000 0.1 (0.16%) 211,700 13,603.1 0 0 63,900 68,300 59,500
09/06/2026 63,900 -0.1 (-0.16%) 154,700 9,880.45 0 0 64,000 68,400 59,600
08/06/2026 64,000 -1.5 (-2.29%) 494,200 31,684.71 0 0 65,500 70,000 61,000
05/06/2026 65,500 -0.7 (-1.06%) 211,600 13,894.24 0 0 66,200 70,800 61,600
04/06/2026 66,200 0.4 (0.61%) 435,500 29,038.82 0 0 65,800 70,400 61,200
03/06/2026 65,800 0.1 (0.15%) 387,500 25,405.81 491,000 34,468.2 65,700 70,200 61,200
02/06/2026 65,700 0.4 (0.61%) 310,600 20,436.53 0 0 65,300 69,800 60,800
01/06/2026 65,300 0.3 (0.46%) 169,100 11,067.64 562,400 38,805.6 65,000 69,500 60,500
29/05/2026 65,000 -0.2 (-0.31%) 334,000 21,823.52 0 0 65,200 69,700 60,700
28/05/2026 65,200 -1.6 (-2.4%) 570,100 37,440.91 0 0 66,800 71,400 62,200
27/05/2026 66,800 0.3 (0.45%) 453,600 30,646.89 0 0 66,500 71,100 61,900
26/05/2026 66,500 -0.3 (-0.45%) 315,200 20,955.54 0 0 66,800 71,400 62,200
25/05/2026 66,800 -0.2 (-0.3%) 291,500 19,527.73 0 0 67,000 71,600 62,400
22/05/2026 67,000 -1.9 (-2.76%) 883,200 59,221.7 0 0 68,900 73,700 64,100
21/05/2026 68,900 -1.6 (-2.27%) 731,600 50,540.19 0 0 70,500 75,400 65,600
20/05/2026 70,500 -1.2 (-1.67%) 755,100 52,166.44 0 0 71,700 76,700 66,700
19/05/2026 71,700 3.5 (5.13%) 2,750,200 198,427.15 238,500 16,218 68,200 72,900 63,500
18/05/2026 68,200 3.1 (4.76%) 1,148,600 77,945.61 275,800 19,030.2 65,100 69,600 60,600
15/05/2026 65,100 -1.6 (-2.4%) 372,200 24,411.49 0 0 66,700 71,300 62,100
14/05/2026 66,700 -0.6 (-0.89%) 356,600 23,936.95 0 0 67,300 72,000 62,600
13/05/2026 67,300 3.1 (4.83%) 1,051,200 70,410.65 127,900 8,697.2 64,200 68,600 59,800
12/05/2026 64,200 1 (1.58%) 221,400 14,154.01 0 0 63,200 67,600 58,800
11/05/2026 63,200 -2.8 (-4.24%) 849,400 54,373.28 0 0 66,000 70,600 61,400
08/05/2026 66,000 -0.2 (-0.3%) 340,100 22,346.22 218,400 15,462.72 66,200 70,800 61,600
07/05/2026 66,200 -0.2 (-0.3%) 515,400 34,282.34 0 0 66,400 71,000 61,800
06/05/2026 66,400 0.5 (0.76%) 427,900 28,229.97 0 0 65,900 70,500 61,300
05/05/2026 65,900 -2.1 (-3.09%) 1,010,300 66,795.54 0 0 68,000 72,700 63,300
04/05/2026 68,000 0 (0%) 185,000 12,601.39 218,400 15,724.8 68,000 72,700 63,300
29/04/2026 68,000 -0.8 (-1.16%) 298,600 20,272.46 491,000 33,388 68,800 73,600 64,000
28/04/2026 68,800 -0.6 (-0.86%) 315,200 21,778.55 0 0 69,400 74,200 64,600
24/04/2026 69,400 0.9 (1.31%) 390,600 27,228.68 0 0 68,500 73,200 63,800
23/04/2026 68,500 0.8 (1.18%) 394,800 26,996.24 0 0 67,700 72,400 63,000
22/04/2026 67,700 -2 (-2.87%) 842,900 57,450.62 0 0 69,700 74,500 64,900
21/04/2026 69,700 -1.1 (-1.55%) 644,100 45,320.76 0 0 70,800 75,700 65,900
20/04/2026 70,800 -0.2 (-0.28%) 266,300 18,910.69 0 0 71,000 75,900 66,100
17/04/2026 71,000 0.7 (1.%) 258,100 18,431.23 0 0 70,300 75,200 65,400
16/04/2026 70,300 -1.5 (-2.09%) 584,900 41,243.59 0 0 71,800 76,800 66,800
15/04/2026 71,800 -0.4 (-0.55%) 394,500 28,473.77 0 0 72,200 77,200 67,200
14/04/2026 72,200 0.5 (0.7%) 741,600 54,164.75 0 0 71,700 76,700 66,700
13/04/2026 71,700 -1.3 (-1.78%) 526,500 37,934.53 0 0 73,000 78,100 67,900
10/04/2026 73,000 -0.5 (-0.68%) 355,700 26,070.06 0 0 73,500 78,600 68,400
09/04/2026 73,500 -1.3 (-1.74%) 408,800 30,344.48 25,000 2,000 74,800 80,000 69,600
08/04/2026 74,800 2.6 (3.6%) 422,100 31,203.52 0 0 72,200 77,200 67,200
07/04/2026 72,200 2.9 (4.18%) 925,900 67,265.49 0 0 69,300 74,100 64,500
06/04/2026 94,200 0.6 (0.64%) 598,900 56,320.16 0 0 93,600 100,100 87,100
03/04/2026 93,600 -4.7 (-4.78%) 656,200 62,713.78 0 0 98,300 105,100 91,500
02/04/2026 98,300 -1.1 (-1.11%) 426,000 41,741.39 0 0 99,400 106,300 92,500
01/04/2026 99,400 3 (3.11%) 760,500 75,618.23 0 0 96,400 103,100 89,700
31/03/2026 96,400 -1.1 (-1.13%) 681,800 65,844.9 0 0 97,500 104,300 90,700
30/03/2026 97,500 -1.7 (-1.71%) 486,200 47,355.06 0 0 99,200 106,100 92,300
27/03/2026 99,200 4.1 (4.31%) 1,072,000 106,444.22 0 0 95,100 101,700 88,500
26/03/2026 95,100 6.2 (6.97%) 853,300 80,141.52 0 0 88,900 95,100 82,700

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