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
02/10/2026 4,090 -0.1 (-2.39%) 192,500 789.75 0 0 4,190 4,480 3,900
01/10/2026 4,190 -0.04 (-0.95%) 148,200 623.88 0 0 4,230 4,520 3,940
30/09/2026 4,230 -0.03 (-0.7%) 129,700 551.67 0 0 4,260 4,550 3,970
29/09/2026 4,260 -0.02 (-0.47%) 102,500 435.04 0 0 4,280 4,570 3,990
28/09/2026 4,280 0 (0%) 169,300 722.53 0 0 4,280 4,570 3,990
25/09/2026 4,280 0.01 (0.23%) 140,300 601.09 0 0 4,270 4,560 3,980
24/09/2026 4,270 -0.05 (-1.16%) 313,000 1,343.33 0 0 4,320 4,620 4,020
23/09/2026 4,320 -0.01 (-0.23%) 98,100 423.54 0 0 4,330 4,630 4,030
22/09/2026 4,330 -0.01 (-0.23%) 151,700 655.25 0 0 4,340 4,640 4,040
21/09/2026 4,340 -0.08 (-1.81%) 131,300 570.59 0 0 4,420 4,720 4,120
18/09/2026 4,420 0 (0%) 227,200 997.26 0 0 4,420 4,720 4,120
17/09/2026 4,420 0.08 (1.84%) 214,600 943.44 0 0 4,340 4,640 4,040
16/09/2026 4,340 0.04 (0.93%) 165,100 709.13 0 0 4,300 4,600 4,000
15/09/2026 4,300 0.01 (0.23%) 146,200 630.3 0 0 4,290 4,590 3,990
14/09/2026 4,290 -0.03 (-0.69%) 193,400 834.81 0 0 4,320 4,620 4,020
11/09/2026 4,320 -0.11 (-2.48%) 311,000 1,352.35 0 0 4,430 4,740 4,120
10/09/2026 4,430 -0.06 (-1.34%) 92,100 408.95 0 0 4,490 4,800 4,180
09/09/2026 4,490 -0.02 (-0.44%) 354,300 1,565.82 0 0 4,510 4,820 4,200
08/09/2026 4,510 0.06 (1.35%) 194,400 871.78 0 0 4,450 4,760 4,140
07/09/2026 4,450 -0.2 (-4.3%) 795,600 3,582.87 0 0 4,650 4,970 4,330
04/09/2026 4,650 -0.03 (-0.64%) 237,800 1,106.5 0 0 4,680 5,000 4,360
03/09/2026 4,680 -0.07 (-1.47%) 255,800 1,200.95 0 0 4,750 5,080 4,420
28/08/2026 4,750 0.03 (0.64%) 596,300 2,831.54 0 0 4,720 5,050 4,390
27/08/2026 4,720 0.04 (0.85%) 295,500 1,385.86 0 0 4,680 5,000 4,360
26/08/2026 4,680 -0.02 (-0.43%) 413,100 1,957.21 0 0 4,700 5,020 4,380
25/08/2026 4,700 -0.1 (-2.08%) 324,600 1,544.96 0 0 4,800 5,130 4,470
24/08/2026 4,800 0.08 (1.69%) 616,600 2,942.03 0 0 4,720 5,050 4,390
21/08/2026 4,720 0.07 (1.51%) 588,100 2,804.41 0 0 4,650 4,970 4,330
20/08/2026 4,650 0.3 (6.9%) 236,800 1,079.43 0 0 4,350 4,650 4,050
19/08/2026 4,350 -0.15 (-3.33%) 287,900 1,262.52 0 0 4,500 4,810 4,190
18/08/2026 4,500 -0.1 (-2.17%) 543,700 2,473.04 0 0 4,600 4,920 4,280
17/08/2026 4,600 -0.05 (-1.08%) 474,100 2,181.13 0 0 4,650 4,970 4,330
14/08/2026 4,650 -0.13 (-2.72%) 722,900 3,396.42 0 0 4,780 5,110 4,450
13/08/2026 4,780 0.08 (1.7%) 906,200 4,398.48 0 0 4,700 5,020 4,380
12/08/2026 4,700 -0.05 (-1.05%) 665,300 3,111.48 0 0 4,750 5,080 4,420
11/08/2026 4,750 -0.14 (-2.86%) 823,600 3,941.75 0 0 4,890 5,230 4,550
10/08/2026 4,890 0.04 (0.82%) 1,628,700 8,071.25 0 0 4,850 5,180 4,520
07/08/2026 4,850 0.31 (6.83%) 1,246,500 6,001.46 0 0 4,540 4,850 4,230
06/08/2026 4,540 0.29 (6.82%) 1,646,800 7,411.91 0 0 4,250 4,540 3,960
05/08/2026 4,250 -0.11 (-2.52%) 929,400 3,962.18 0 0 4,360 4,660 4,060
04/08/2026 4,360 0.17 (4.06%) 688,400 2,960.01 0 0 4,190 4,480 3,900
03/08/2026 4,190 -0.31 (-6.89%) 3,488,000 14,642.01 0 0 4,500 4,810 4,190
31/07/2026 4,500 -0.33 (-6.83%) 484,200 2,216.81 0 0 4,830 5,160 4,500
30/07/2026 4,830 0 (0%) 1,090,000 5,307.97 0 0 4,830 5,160 4,500
29/07/2026 4,830 0.31 (6.86%) 6,169,600 27,163.57 0 0 4,520 4,830 4,210
28/07/2026 4,520 -0.33 (-6.8%) 111,800 505.34 0 0 4,850 5,180 4,520
27/07/2026 4,850 -0.36 (-6.91%) 69,400 336.59 1,006,700 4,882.5 5,210 5,570 4,850
24/07/2026 5,210 -0.39 (-6.96%) 20,800 108.37 0 0 5,600 5,990 5,210
23/07/2026 5,600 -0.42 (-6.98%) 51,200 286.72 0 0 6,020 6,440 5,600
22/07/2026 6,020 -0.45 (-6.96%) 12,900 77.66 0 0 6,470 6,920 6,020
21/07/2026 6,470 -0.48 (-6.91%) 16,200 104.81 0 0 6,950 7,430 6,470
20/07/2026 6,950 -0.52 (-6.96%) 3,300 22.94 0 0 7,470 7,990 6,950
17/07/2026 7,470 -0.56 (-6.97%) 17,800 132.97 0 0 8,030 8,590 7,470
16/07/2026 8,030 -0.6 (-6.95%) 3,900 31.32 0 0 8,630 9,230 8,030
15/07/2026 8,630 -0.64 (-6.9%) 11,000 94.93 0 0 9,270 9,910 8,630
14/07/2026 9,270 -0.69 (-6.93%) 34,700 321.67 0 0 9,960 10,650 9,270
13/07/2026 9,960 -0.74 (-6.92%) 128,400 1,282.28 0 0 10,700 11,400 9,960
10/07/2026 10,700 -0.15 (-1.38%) 13,600 140.79 0 0 10,850 11,600 10,100
09/07/2026 10,850 -0.1 (-0.91%) 11,500 122.22 1,800,000 19,720.8 10,950 11,700 10,200
08/07/2026 10,950 0.05 (0.46%) 2,300 24.25 63,900 734.85 10,900 11,650 10,150
07/07/2026 10,900 -0.2 (-1.8%) 230,000 2,497.21 1,800,000 19,800 11,100 11,850 10,350
06/07/2026 11,100 0.1 (0.91%) 8,700 94.44 0 0 11,000 11,750 10,250
03/07/2026 11,000 -0.4 (-3.51%) 50,600 545.85 0 0 11,400 12,150 10,650
02/07/2026 11,400 0.2 (1.79%) 14,300 160.59 0 0 11,200 11,950 10,450
01/07/2026 11,200 -0.8 (-6.67%) 74,300 838.26 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.25 (-2.04%) 5,900 70.03 0 0 12,250 13,100 11,400
29/06/2026 12,250 -0.05 (-0.41%) 57,500 693.08 0 0 12,300 13,150 11,450
26/06/2026 12,300 -0.1 (-0.81%) 7,000 84.98 0 0 12,400 13,250 11,550
25/06/2026 12,400 -0.1 (-0.8%) 14,700 182.25 0 0 12,500 13,350 11,650
24/06/2026 12,500 0.15 (1.21%) 8,100 100.93 0 0 12,350 13,200 11,500
23/06/2026 12,350 0 (0%) 1,400 17.17 0 0 12,350 13,200 11,500
22/06/2026 12,350 -0.1 (-0.8%) 400 4.92 0 0 12,450 13,300 11,600
19/06/2026 12,450 0.05 (0.4%) 13,800 171.08 0 0 12,400 13,250 11,550
18/06/2026 12,400 0.05 (0.4%) 1,400 17.21 0 0 12,350 13,200 11,500
17/06/2026 12,350 -0.15 (-1.2%) 6,200 76.21 900,000 10,800 12,500 13,350 11,650
16/06/2026 12,500 0 (0%) 30,500 371.04 0 0 12,500 13,350 11,650
15/06/2026 12,500 -0.1 (-0.79%) 7,000 87.5 40,000 504 12,600 13,450 11,750
12/06/2026 12,600 -0.25 (-1.95%) 29,300 360.4 0 0 12,850 13,700 12,000
11/06/2026 12,850 0.45 (3.63%) 3,500 44.32 0 0 12,400 13,250 11,550
10/06/2026 12,400 -0.1 (-0.8%) 4,900 59.62 0 0 12,500 13,350 11,650
09/06/2026 12,500 0 (0%) 1,600 19.75 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.15 (-1.19%) 6,900 85.13 0 0 12,650 13,500 11,800
05/06/2026 12,650 0 (0%) 0 0 0 0 12,650 13,500 11,800
04/06/2026 12,650 0.3 (2.43%) 2,200 27.5 0 0 12,350 13,200 11,500
03/06/2026 12,350 0 (0%) 1,500 18.33 0 0 12,350 13,200 11,500
02/06/2026 12,350 -0.05 (-0.4%) 700 8.62 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.05 (-0.4%) 38,200 470.99 0 0 12,450 13,300 11,600
29/05/2026 12,450 -0.05 (-0.4%) 73,700 915.84 0 0 12,500 13,350 11,650
28/05/2026 12,500 -0.05 (-0.4%) 500 6.19 0 0 12,550 13,400 11,700
27/05/2026 12,550 0 (0%) 16,900 204.32 645,000 7,998 12,550 13,400 11,700
26/05/2026 12,550 0 (0%) 1,600 19.93 640,000 8,000 12,550 13,400 11,700
25/05/2026 12,550 -0.05 (-0.4%) 3,400 41.32 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.2 (-1.56%) 26,900 329.38 2,000,000 23,900 12,800 13,650 11,950
21/05/2026 12,800 0.1 (0.79%) 2,600 32.97 0 0 12,700 13,550 11,850
20/05/2026 12,700 -0.15 (-1.17%) 19,200 236.97 0 0 12,850 13,700 12,000
19/05/2026 12,850 0.1 (0.78%) 2,400 30.59 0 0 12,750 13,600 11,900
18/05/2026 12,750 -0.1 (-0.78%) 8,700 106.61 0 0 12,850 13,700 12,000
15/05/2026 12,850 -0.3 (-2.28%) 1,500 19.32 0 0 13,150 14,050 12,250
14/05/2026 13,150 0.3 (2.33%) 4,400 56. 0 0 12,850 13,700 12,000
13/05/2026 12,850 -0.1 (-0.77%) 3,500 43.75 0 0 12,950 13,850 12,050
12/05/2026 12,950 0.15 (1.17%) 1,200 15.42 0 0 12,800 13,650 11,950
11/05/2026 12,800 0.1 (0.79%) 2,000 25.86 500,000 6,100 12,700 13,550 11,850
08/05/2026 12,700 -0.1 (-0.78%) 4,900 59.94 0 0 12,800 13,650 11,950
07/05/2026 12,800 -0.05 (-0.39%) 400 5.06 0 0 12,850 13,700 12,000
06/05/2026 12,850 -0.35 (-2.65%) 8,200 104.97 500,000 6,250 13,200 14,100 12,300
05/05/2026 13,200 0.6 (4.76%) 15,100 191.01 0 0 12,600 13,450 11,750
04/05/2026 12,600 -0.1 (-0.79%) 29,800 364.24 0 0 12,700 13,550 11,850
29/04/2026 12,700 -0.05 (-0.39%) 3,900 49.04 0 0 12,750 13,600 11,900
28/04/2026 12,750 -0.15 (-1.16%) 14,800 186.56 0 0 12,900 13,800 12,000
24/04/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
23/04/2026 12,900 -0.1 (-0.77%) 6,800 86.36 0 0 13,000 13,900 12,100
22/04/2026 13,000 0.5 (4%) 16,400 206.08 0 0 12,500 13,350 11,650
21/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
20/04/2026 12,500 0 (0%) 23,300 283.1 123,800 1,488.08 12,500 13,350 11,650
17/04/2026 12,500 0.1 (0.81%) 10,600 129.53 0 0 12,400 13,250 11,550
16/04/2026 12,400 0 (0%) 912,700 11,089.83 0 0 12,400 13,250 11,550
15/04/2026 12,400 0 (0%) 9,100 112.39 0 0 12,400 13,250 11,550
14/04/2026 12,400 0 (0%) 4,700 58.04 0 0 12,400 13,250 11,550
13/04/2026 12,400 0 (0%) 5,400 65.98 0 0 12,400 13,250 11,550
10/04/2026 12,400 -0.1 (-0.8%) 9,700 118.75 0 0 12,500 13,350 11,650
09/04/2026 12,500 -0.05 (-0.4%) 6,200 76.54 0 0 12,550 13,400 11,700
08/04/2026 12,550 -0.1 (-0.79%) 23,000 286.15 0 0 12,650 13,500 11,800
07/04/2026 12,650 0.15 (1.2%) 60,100 742.67 0 0 12,500 13,350 11,650
06/04/2026 12,500 -0.6 (-4.58%) 43,600 541.67 0 0 13,100 14,000 12,200
03/04/2026 13,100 -0.3 (-2.24%) 17,100 221.71 0 0 13,400 14,300 12,500

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