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
05/10/2026 14,600 0 (0%) 80,500 1,176.68 0 0 14,600 16,700 12,500
02/10/2026 14,600 -0.1 (-0.68%) 84,412 1,230.26 0 0 14,700 16,900 12,500
01/10/2026 14,600 0 (0%) 92,562 1,356.34 0 0 14,600 16,700 12,500
30/09/2026 14,700 0.1 (0.68%) 136,500 1,992.28 0 0 14,600 16,700 12,500
29/09/2026 14,500 0.1 (0.69%) 107,853 1,572.63 0 0 14,400 16,500 12,300
28/09/2026 14,500 0.2 (1.4%) 69,826 1,004.87 0 0 14,300 16,400 12,200
25/09/2026 14,300 0 (0%) 109,002 1,559.96 0 0 14,300 16,400 12,200
24/09/2026 14,300 0 (0%) 100,500 1,439.05 0 0 14,300 16,400 12,200
23/09/2026 14,300 -0.1 (-0.69%) 106,237 1,524.04 0 0 14,400 16,500 12,300
22/09/2026 14,400 0 (0%) 105,059 1,508.54 0 0 14,400 16,500 12,300
21/09/2026 14,400 0 (0%) 99,118 1,427.5 0 0 14,400 16,500 12,300
18/09/2026 14,400 0.3 (2.13%) 106,506 1,533.62 0 0 14,100 16,200 12,000
17/09/2026 14,100 0.1 (0.71%) 124,737 1,757.13 0 0 14,000 16,100 11,900
16/09/2026 14,000 0 (0%) 123,012 1,723.28 0 0 14,000 16,100 11,900
15/09/2026 14,000 0.2 (1.45%) 106,920 1,496.69 0 0 13,800 15,800 11,800
14/09/2026 13,900 0 (0%) 108,631 1,501.86 0 0 13,900 15,900 11,900
11/09/2026 13,900 -0.1 (-0.71%) 154,049 2,147.97 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 104,452 1,462.52 0 0 14,000 16,100 11,900
09/09/2026 14,100 -0.2 (-1.4%) 111,541 1,562.07 857,300 10,459.06 14,300 16,400 12,200
08/09/2026 13,900 0 (0%) 29,136 416.84 0 0 13,900 15,900 11,900
07/09/2026 13,800 -0.4 (-2.82%) 199,044 2,774.63 0 0 14,200 16,300 12,100
04/09/2026 14,200 -0.1 (-0.7%) 59,515 845.1 0 0 14,300 16,400 12,200
03/09/2026 14,300 -0.2 (-1.38%) 92,817 1,326.51 0 0 14,500 16,600 12,400
28/08/2026 14,600 0.1 (0.69%) 141,345 2,050.27 0 0 14,500 16,600 12,400
27/08/2026 14,500 0.1 (0.69%) 130,125 1,886.43 0 0 14,400 16,500 12,300
26/08/2026 14,500 -0.1 (-0.68%) 282,633 4,069.64 0 0 14,600 16,700 12,500
25/08/2026 14,500 -0.3 (-2.03%) 297,849 4,352.37 5,000 85 14,800 17,000 12,600
24/08/2026 14,800 0.1 (0.68%) 131,914 1,946.54 0 0 14,700 16,900 12,500
21/08/2026 14,800 0.4 (2.78%) 588,496 8,665.43 0 0 14,400 16,500 12,300
20/08/2026 14,500 0.3 (2.11%) 212,647 3,071.71 0 0 14,200 16,300 12,100
19/08/2026 14,200 -0.1 (-0.7%) 48,480 688.67 0 0 14,300 16,400 12,200
18/08/2026 14,200 0 (0%) 116,111 1,659.68 0 0 14,200 16,300 12,100
17/08/2026 14,200 0.1 (0.71%) 94,169 1,336.85 0 0 14,100 16,200 12,000
14/08/2026 14,200 0.1 (0.71%) 147,129 2,075.51 0 0 14,100 16,200 12,000
13/08/2026 14,100 0 (0%) 449,764 6,341.75 0 0 14,100 16,200 12,000
12/08/2026 14,100 0 (0%) 74,628 1,052.53 0 0 14,100 16,200 12,000
11/08/2026 14,100 0.1 (0.71%) 69,830 987.8 0 0 14,000 16,100 11,900
10/08/2026 14,100 0.2 (1.44%) 101,732 1,419.81 0 0 13,900 15,900 11,900
07/08/2026 13,800 -0.1 (-0.72%) 230,511 3,198.15 0 0 13,900 15,900 11,900
06/08/2026 13,900 0 (0%) 182,883 2,534.34 0 0 13,900 15,900 11,900
05/08/2026 14,000 -0.2 (-1.41%) 474,382 6,608.68 0 0 14,200 16,300 12,100
04/08/2026 14,200 0.1 (0.71%) 117,497 1,662.77 0 0 14,100 16,200 12,000
03/08/2026 14,300 0.2 (1.42%) 496,392 7,016.27 0 0 14,100 16,200 12,000
31/07/2026 14,100 0.1 (0.71%) 398,648 5,627.47 0 0 14,000 16,100 11,900
30/07/2026 14,000 0.2 (1.45%) 720,551 10,074.11 0 0 13,800 15,800 11,800
29/07/2026 13,800 0 (0%) 175,617 2,420.82 0 0 13,800 15,800 11,800
28/07/2026 13,900 0.1 (0.72%) 319,072 4,390.56 0 0 13,800 15,800 11,800
27/07/2026 13,700 0.2 (1.48%) 282,776 3,893.98 0 0 13,500 15,500 11,500
24/07/2026 13,700 0.6 (4.58%) 292,727 3,960.37 0 0 13,100 15,000 11,200
23/07/2026 13,200 -0.1 (-0.75%) 510,919 6,676.17 0 0 13,300 15,200 11,400
22/07/2026 13,200 -0.4 (-2.94%) 1,167,698 15,569.05 0 0 13,600 15,600 11,600
21/07/2026 13,600 -0.4 (-2.86%) 728,996 9,891.12 0 0 14,000 16,100 11,900
20/07/2026 13,800 -0.6 (-4.17%) 617,164 8,642.09 0 0 14,400 16,500 12,300
17/07/2026 14,400 0.3 (2.13%) 379,081 5,469.12 0 0 14,100 16,200 12,000
16/07/2026 14,200 0.4 (2.9%) 475,429 6,709.05 0 0 13,800 15,800 11,800
15/07/2026 13,800 0.2 (1.47%) 172,388 2,382.3 0 0 13,600 15,600 11,600
14/07/2026 13,800 -0.3 (-2.13%) 437,931 5,971.81 0 0 14,100 16,200 12,000
13/07/2026 13,900 0.1 (0.72%) 832,767 11,745.2 0 0 13,800 15,800 11,800
10/07/2026 13,700 0.2 (1.48%) 339,735 4,682.52 0 0 13,500 15,500 11,500
09/07/2026 13,500 0.2 (1.5%) 406,522 5,489. 0 0 13,300 15,200 11,400
08/07/2026 13,300 0.3 (2.31%) 203,072 2,694.99 0 0 13,000 14,900 11,100
07/07/2026 13,300 0.1 (0.76%) 629,368 8,190.21 0 0 13,200 15,100 11,300
06/07/2026 13,100 -0.2 (-1.5%) 511,431 6,766.06 0 0 13,300 15,200 11,400
03/07/2026 13,500 0.7 (5.47%) 1,123,527 14,990.64 0 0 12,800 14,700 10,900
02/07/2026 12,800 0 (0%) 657,781 8,396.79 0 0 12,800 14,700 10,900
01/07/2026 12,800 0.2 (1.59%) 410,109 5,234.91 0 0 12,600 14,400 10,800
30/06/2026 12,800 0.4 (3.23%) 856,597 10,814.18 0 0 12,400 14,200 10,600
29/06/2026 12,200 0.1 (0.83%) 317,622 3,934.66 0 0 12,100 13,900 10,300
26/06/2026 12,200 0.1 (0.83%) 302,737 3,651.84 0 0 12,100 13,900 10,300
25/06/2026 12,100 0.5 (4.31%) 418,543 5,059.56 0 0 11,600 13,300 9,900
24/06/2026 11,700 0.4 (3.54%) 277,346 3,219.7 0 0 11,300 12,900 9,700
23/06/2026 11,200 -0.1 (-0.88%) 139,219 1,572.24 0 0 11,300 12,900 9,700
22/06/2026 11,400 -0.2 (-1.72%) 275,052 3,115.85 0 0 11,600 13,300 9,900
19/06/2026 11,500 -0.1 (-0.86%) 202,447 2,354.54 0 0 11,600 13,300 9,900
18/06/2026 11,700 0.3 (2.63%) 232,602 2,700.79 0 0 11,400 13,100 9,700
17/06/2026 11,700 0.6 (5.41%) 387,200 4,423.98 0 0 11,100 12,700 9,500
16/06/2026 11,200 -0.1 (-0.88%) 188,575 2,101.08 0 0 11,300 12,900 9,700
15/06/2026 11,200 -0.2 (-1.75%) 219,710 2,474.75 0 0 11,400 13,100 9,700
12/06/2026 11,300 0 (0%) 157,511 1,793.87 0 0 11,300 12,900 9,700
11/06/2026 11,400 0.7 (6.54%) 324,438 3,655.77 0 0 10,700 12,300 9,100
10/06/2026 10,800 0.4 (3.85%) 192,762 2,054.92 0 0 10,400 11,900 8,900
09/06/2026 10,400 0 (0%) 134,702 1,399.21 0 0 10,400 11,900 8,900
08/06/2026 10,500 0 (0%) 68,919 716.8 0 0 10,500 12,000 9,000
05/06/2026 10,600 0.1 (0.95%) 40,700 427.62 0 0 10,500 12,000 9,000
04/06/2026 10,500 0 (0%) 92,844 976.64 0 0 10,500 12,000 9,000
03/06/2026 10,500 0 (0%) 78,138 817.09 0 0 10,500 12,000 9,000
02/06/2026 10,500 0 (0%) 160,044 1,676.83 0 0 10,500 12,000 9,000
01/06/2026 10,600 0.2 (1.92%) 75,132 791.32 0 0 10,400 11,900 8,900
29/05/2026 10,500 0.1 (0.96%) 87,800 914.63 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 24,701 257.12 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 13,476 140.53 0 0 10,400 11,900 8,900
26/05/2026 10,500 0.1 (0.96%) 12,502 130.03 0 0 10,400 11,900 8,900
25/05/2026 10,300 -0.1 (-0.96%) 9,439 98. 0 0 10,400 11,900 8,900
22/05/2026 10,400 0.1 (0.97%) 36,501 379.32 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 12,250 126.65 0 0 10,300 11,800 8,800
20/05/2026 10,400 -0.1 (-0.95%) 176,463 1,826.37 0 0 10,500 12,000 9,000
19/05/2026 10,500 0 (0%) 95,691 1,005.5 0 0 10,500 12,000 9,000
18/05/2026 10,500 -0.1 (-0.94%) 122,774 1,287.02 0 0 10,600 12,100 9,100
15/05/2026 10,600 0 (0%) 40,405 427.18 0 0 10,600 12,100 9,100
14/05/2026 10,600 0.1 (0.95%) 39,007 413.97 0 0 10,500 12,000 9,000
13/05/2026 10,500 -0.1 (-0.94%) 83,007 871.64 0 0 10,600 12,100 9,100
12/05/2026 10,600 -0.1 (-0.93%) 63,678 674.14 0 0 10,700 12,300 9,100
11/05/2026 10,600 -0.1 (-0.93%) 141,207 1,517.35 0 0 10,700 12,300 9,100
08/05/2026 10,700 -0.1 (-0.93%) 76,449 818.51 0 0 10,800 12,400 9,200
07/05/2026 10,700 0.1 (0.94%) 154,271 1,662.02 0 0 10,600 12,100 9,100
06/05/2026 10,700 0.2 (1.9%) 194,534 2,059.76 0 0 10,500 12,000 9,000
05/05/2026 10,500 0 (0%) 73,151 769.77 0 0 10,500 12,000 9,000
04/05/2026 10,600 0.2 (1.92%) 181,601 1,899.46 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 196,071 2,029.96 0 0 10,400 11,900 8,900
28/04/2026 10,300 -0.1 (-0.96%) 66,126 684.88 0 0 10,400 11,900 8,900
24/04/2026 10,300 -0.1 (-0.96%) 190,806 1,982.78 0 0 10,400 11,900 8,900
23/04/2026 10,400 0 (0%) 68,172 710.35 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 100,952 1,049.91 0 0 10,400 11,900 8,900
21/04/2026 10,300 -0.2 (-1.9%) 223,523 2,334.39 0 0 10,500 12,000 9,000
20/04/2026 10,500 0 (0%) 120,208 1,261.68 0 0 10,500 12,000 9,000
17/04/2026 10,400 -0.1 (-0.95%) 35,300 369.81 0 0 10,500 12,000 9,000
16/04/2026 10,600 0 (0%) 126,301 1,320.62 0 0 10,600 12,100 9,100
15/04/2026 10,600 0 (0%) 87,503 924.47 0 0 10,600 12,100 9,100
14/04/2026 10,600 0.1 (0.95%) 66,069 697.87 0 0 10,500 12,000 9,000
13/04/2026 10,500 -0.1 (-0.94%) 179,129 1,880.74 0 0 10,600 12,100 9,100
10/04/2026 10,700 0 (0%) 109,919 1,162.37 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 86,478 922.06 0 0 10,700 12,300 9,100
08/04/2026 10,800 0.6 (5.88%) 104,435 1,114.68 0 0 10,200 11,700 8,700
07/04/2026 10,400 0.2 (1.96%) 45,963 470.67 0 0 10,200 11,700 8,700
06/04/2026 10,200 0.4 (4.08%) 29,150 297.9 0 0 9,800 11,200 8,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TRIỂN VỌNG NGÀNH VLXD Q4/2026: CHỜ “CÚ HÍCH” TỪ ĐẦU TƯ CÔNG?| CHỨNG AND CHILL
Short link