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 8,000 0 (0%) 23,501 187.76 0 0 8,000 9,200 6,800
01/10/2026 8,200 0 (0%) 4,701 37.74 0 0 8,200 9,400 7,000
30/09/2026 8,200 0.1 (1.23%) 700 5.74 0 0 8,100 9,300 6,900
29/09/2026 8,200 0.2 (2.5%) 7,981 64.47 0 0 8,000 9,200 6,800
28/09/2026 8,200 0 (0%) 7,100 56.57 0 0 8,200 9,400 7,000
25/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/09/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
23/09/2026 8,200 0.1 (1.23%) 9,101 74.62 0 0 8,100 9,300 6,900
22/09/2026 8,100 0 (0%) 43,400 351.54 0 0 8,100 9,300 6,900
21/09/2026 8,100 0 (0%) 20,100 162.3 0 0 8,100 9,300 6,900
18/09/2026 8,200 0.2 (2.5%) 41,401 335.1 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2026 8,000 0 (0%) 15,901 126.98 0 0 8,000 9,200 6,800
14/09/2026 8,000 0 (0%) 4,802 38.21 0 0 8,000 9,200 6,800
11/09/2026 8,100 0.1 (1.25%) 10,000 80 0 0 8,000 9,200 6,800
10/09/2026 8,000 -0.3 (-3.61%) 7,410 59.2 0 0 8,300 9,500 7,100
09/09/2026 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
08/09/2026 8,300 0 (0%) 10,802 89.66 0 0 8,300 9,500 7,100
07/09/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
04/09/2026 8,400 0.2 (2.44%) 1,410 11.69 0 0 8,200 9,400 7,000
03/09/2026 8,200 0.1 (1.23%) 2,010 16.48 0 0 8,100 9,300 6,900
28/08/2026 8,300 0.3 (3.75%) 10,501 84.89 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 50 0.38 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 0.1 (1.27%) 121 0.95 0 0 7,900 9,000 6,800
19/08/2026 8,000 0.1 (1.27%) 5,403 42.6 0 0 7,900 9,000 6,800
18/08/2026 7,900 0 (0%) 7,000 55.3 0 0 7,900 9,000 6,800
17/08/2026 8,000 0.1 (1.27%) 45,101 356.31 0 0 7,900 9,000 6,800
14/08/2026 8,200 0.3 (3.8%) 4,601 36.49 0 0 7,900 9,000 6,800
13/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/08/2026 7,900 0 (0%) 201 1.59 0 0 7,900 9,000 6,800
10/08/2026 8,000 0.1 (1.27%) 1,100 8.7 0 0 7,900 9,000 6,800
07/08/2026 8,000 0.1 (1.27%) 500 3.96 0 0 7,900 9,000 6,800
06/08/2026 8,000 0 (0%) 553 4.36 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 20 0.16 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/08/2026 8,000 -0.1 (-1.23%) 200 1.56 0 0 8,100 9,300 6,900
31/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/07/2026 8,100 0.1 (1.25%) 3,200 25.92 0 0 8,000 9,200 6,800
23/07/2026 8,200 0.3 (3.8%) 2,120 17.03 0 0 7,900 9,000 6,800
22/07/2026 7,900 0.1 (1.28%) 2,922 22.99 0 0 7,800 8,900 6,700
21/07/2026 7,900 0 (0%) 7,200 56.17 0 0 7,900 9,000 6,800
20/07/2026 8,000 0 (0%) 2,922 23.05 0 0 8,000 9,200 6,800
17/07/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
16/07/2026 8,000 0.5 (6.67%) 8,322 66.08 0 0 7,500 8,600 6,400
15/07/2026 7,500 -0.5 (-6.25%) 300 2.25 0 0 8,000 9,200 6,800
14/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/07/2026 8,000 0 (0%) 1,600 12.8 0 0 8,000 9,200 6,800
10/07/2026 8,000 0 (0%) 102 0.82 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 12 0.1 0 0 8,000 9,200 6,800
08/07/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
07/07/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
06/07/2026 7,900 0 (0%) 15 0.12 0 0 7,900 9,000 6,800
03/07/2026 8,200 0.3 (3.8%) 2,300 18.25 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 111 0.88 0 0 7,900 9,000 6,800
01/07/2026 8,000 0.1 (1.27%) 14,200 112.15 0 0 7,900 9,000 6,800
30/06/2026 8,000 0 (0%) 1,200 9.47 0 0 8,000 9,200 6,800
29/06/2026 8,100 0 (0%) 3,117 24.95 0 0 8,100 9,300 6,900
26/06/2026 8,200 0.1 (1.23%) 3,518 28.49 0 0 8,100 9,300 6,900
25/06/2026 8,200 0 (0%) 400 3.25 0 0 8,200 9,400 7,000
24/06/2026 8,200 0.1 (1.23%) 115 0.93 0 0 8,100 9,300 6,900
23/06/2026 8,200 -0.1 (-1.2%) 1,407 11.36 0 0 8,300 9,500 7,100
22/06/2026 8,400 0.1 (1.2%) 5,533 45.82 0 0 8,300 9,500 7,100
19/06/2026 8,200 0 (0%) 3,109 25.78 0 0 8,200 9,400 7,000
18/06/2026 8,100 0 (0%) 2,100 17.19 0 0 8,100 9,300 6,900
17/06/2026 8,100 -0.1 (-1.22%) 1,800 14.58 642,048 4,494.34 8,200 9,400 7,000
16/06/2026 8,200 0 (0%) 3,700 30.18 0 0 8,200 9,400 7,000
15/06/2026 8,100 0 (0%) 300 2.45 0 0 8,100 9,300 6,900
12/06/2026 8,100 0 (0%) 1,100 8.91 0 0 8,100 9,300 6,900
11/06/2026 8,100 -0.1 (-1.22%) 405 3.29 0 0 8,200 9,400 7,000
10/06/2026 8,300 0.1 (1.22%) 12,600 103.38 0 0 8,200 9,400 7,000
09/06/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
08/06/2026 8,100 -0.3 (-3.57%) 1,500 12.31 0 0 8,400 9,600 7,200
05/06/2026 8,500 0 (0%) 11,700 98.51 0 0 8,500 9,700 7,300
04/06/2026 8,600 0.1 (1.18%) 2,000 17.01 0 0 8,500 9,700 7,300
03/06/2026 8,600 0 (0%) 4,804 40.62 0 0 8,600 9,800 7,400
02/06/2026 8,800 0 (0%) 7,024 60.71 0 0 8,800 10,100 7,500
01/06/2026 8,900 0 (0%) 1,401 12.32 0 0 8,900 10,200 7,600
29/05/2026 9,000 0.1 (1.12%) 1,000 8.87 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,700 0.1 (1.16%) 3,500 31.09 0 0 8,600 9,800 7,400
26/05/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
25/05/2026 8,700 0 (0%) 1,600 13.76 0 0 8,700 10,000 7,400
22/05/2026 8,900 0.2 (2.3%) 1,400 12.22 0 0 8,700 10,000 7,400
21/05/2026 8,600 -0.1 (-1.15%) 1,000 8.66 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 3,000 26.01 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 17,500 151.93 0 0 8,700 10,000 7,400
15/05/2026 9,000 0.6 (7.14%) 6,600 57.69 0 0 8,400 9,600 7,200
14/05/2026 8,500 0.1 (1.19%) 4,308 36.2 0 0 8,400 9,600 7,200
13/05/2026 8,600 0 (0%) 13,310 112.2 0 0 8,600 9,800 7,400
12/05/2026 8,700 0 (0%) 5,400 46.46 0 0 8,700 10,000 7,400
11/05/2026 8,900 0.1 (1.14%) 6,358 55.14 0 0 8,800 10,100 7,500
08/05/2026 9,000 0.2 (2.27%) 1,400 12.35 0 0 8,800 10,100 7,500
07/05/2026 8,800 0.1 (1.15%) 112 0.99 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 24,600 214.07 0 0 8,700 10,000 7,400
05/05/2026 8,800 0.1 (1.15%) 3,200 27.96 0 0 8,700 10,000 7,400
04/05/2026 8,900 -0.3 (-3.26%) 5,800 50.52 0 0 9,200 10,500 7,900
29/04/2026 9,200 0.6 (6.98%) 300 2.76 0 0 8,600 9,800 7,400
28/04/2026 8,800 -0.1 (-1.12%) 9,541 82.03 0 0 8,900 10,200 7,600
24/04/2026 9,000 0.1 (1.12%) 12,900 114.93 0 0 8,900 10,200 7,600
23/04/2026 9,000 0 (0%) 13,410 119.42 0 0 9,000 10,300 7,700
22/04/2026 9,000 -0.4 (-4.26%) 31,901 285.61 0 0 9,400 10,800 8,000
21/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
20/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
17/04/2026 9,400 0 (0%) 25 0.21 0 0 9,400 10,800 8,000
16/04/2026 9,500 0.2 (2.15%) 1,000 9.38 0 0 9,300 10,600 8,000
15/04/2026 9,300 0 (0%) 12 0.1 0 0 9,300 10,600 8,000
14/04/2026 9,400 0.4 (4.44%) 1,401 13.07 0 0 9,000 10,300 7,700
13/04/2026 9,000 0.2 (2.27%) 1,817 16.41 0 0 8,800 10,100 7,500
10/04/2026 9,000 0 (0%) 2,800 24.63 0 0 9,000 10,300 7,700
09/04/2026 9,000 -0.1 (-1.1%) 2,910 26.23 0 0 9,100 10,400 7,800
08/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/04/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 2,200 19.71 0 0 8,800 10,100 7,500
03/04/2026 9,300 -0.3 (-3.13%) 8,500 74.57 0 0 9,600 11,000 8,200

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