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 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/09/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
29/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
24/09/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
23/09/2026 7,200 -0.4 (-5.26%) 400 2.88 0 0 7,600 8,700 6,500
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/09/2026 7,600 0 (0%) 68 0.45 0 0 7,600 8,700 6,500
04/09/2026 7,600 -0.1 (-1.3%) 300 2.28 0 0 7,700 8,800 6,600
03/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
27/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/08/2026 7,700 0.9 (13.24%) 100 0.77 0 0 6,800 7,800 5,800
25/08/2026 7,000 -0.7 (-9.09%) 898 6.08 0 0 7,700 8,800 6,600
24/08/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
21/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/08/2026 7,800 0.5 (6.85%) 100 0.78 0 0 7,300 8,300 6,300
11/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/08/2026 7,300 0 (0%) 1,500 11 0 0 7,300 8,300 6,300
07/08/2026 7,600 0 (0%) 300 2.18 0 0 7,600 8,700 6,500
06/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/08/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
04/08/2026 7,600 -0.2 (-2.56%) 100 0.76 0 0 7,800 8,900 6,700
03/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
31/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/07/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/07/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
20/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/07/2026 7,600 0 (0%) 2,002 15.12 0 0 7,600 8,700 6,500
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/07/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,600 6,400
02/07/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
01/07/2026 7,500 0.1 (1.35%) 200 1.5 0 0 7,400 8,500 6,300
30/06/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,500 6,300
29/06/2026 7,400 0 (0%) 1,400 10.36 0 0 7,400 8,500 6,300
26/06/2026 7,400 0 (0%) 78 0.51 0 0 7,400 8,500 6,300
25/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/06/2026 7,400 0 (0%) 4 0.03 0 0 7,400 8,500 6,300
19/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/06/2026 7,400 0 (0%) 500 3.7 0 0 7,400 8,500 6,300
15/06/2026 7,100 -0.5 (-6.58%) 601 4.47 0 0 7,600 8,700 6,500
12/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/06/2026 7,600 -0.1 (-1.3%) 7,800 59.28 0 0 7,700 8,800 6,600
09/06/2026 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 -0.7 (-9.09%) 2,030 14.21 0 0 7,700 8,800 6,600
01/06/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
29/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/05/2026 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 3 0.02 0 0 7,000 8,000 6,000
26/05/2026 7,000 -0.7 (-9.09%) 313 2.2 0 0 7,700 8,800 6,600
25/05/2026 7,700 0 (0%) 2 0.02 0 0 7,700 8,800 6,600
22/05/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
21/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/05/2026 7,800 0.2 (2.63%) 285 2.2 0 0 7,600 8,700 6,500
15/05/2026 7,600 -0.1 (-1.3%) 700 5.32 0 0 7,700 8,800 6,600
14/05/2026 7,700 -0.2 (-2.53%) 602 4.64 0 0 7,900 9,000 6,800
13/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/05/2026 7,900 0.4 (5.33%) 129 1.01 0 0 7,500 8,600 6,400
08/05/2026 7,500 -0.5 (-6.25%) 500 3.75 0 0 8,000 9,200 6,800
07/05/2026 7,900 0.3 (3.95%) 200 1.59 0 0 7,600 8,700 6,500
06/05/2026 7,500 0.5 (7.14%) 2,400 18.26 0 0 7,000 8,000 6,000
05/05/2026 7,000 -1 (-12.5%) 700 4.9 0 0 8,000 9,200 6,800
04/05/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.4 (5.63%) 500 3.75 0 0 7,100 8,100 6,100
28/04/2026 7,000 -0.9 (-11.39%) 900 6.39 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 320 2.53 0 0 7,900 9,000 6,800
22/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/04/2026 7,900 -0.1 (-1.25%) 1,101 8.7 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 64 0.51 0 0 8,000 9,200 6,800
17/04/2026 8,000 0 (0%) 753 6.03 0 0 8,000 9,200 6,800
16/04/2026 7,900 -0.1 (-1.25%) 321 2.57 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 75 0.6 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 3,846 30.77 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 1,300 10.4 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 62 0.43 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800

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