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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/09/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
11/09/2026 4,400 0.5 (12.82%) 100 0.44 50,000 180 3,900 4,400 3,400
10/09/2026 3,900 -0.2 (-4.88%) 200 0.78 0 0 4,100 4,700 3,500
09/09/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
08/09/2026 4,300 0.1 (2.38%) 200 0.79 0 0 4,200 4,800 3,600
07/09/2026 4,200 -0.7 (-14.29%) 400 1.68 0 0 4,900 5,600 4,200
04/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/08/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
27/08/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
26/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/08/2026 4,300 0.5 (13.16%) 300 1.29 0 0 3,800 4,300 3,300
21/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/08/2026 3,800 -0.5 (-11.63%) 100 0.38 0 0 4,300 4,900 3,700
17/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/08/2026 4,300 -0.5 (-10.42%) 400 1.72 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/08/2026 4,800 -0.8 (-14.29%) 400 1.92 0 0 5,600 6,400 4,800
05/08/2026 4,900 -0.8 (-14.04%) 200 1.11 0 0 5,700 6,500 4,900
04/08/2026 5,700 -0.9 (-13.64%) 200 1.14 0 0 6,600 7,500 5,700
03/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2026 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/07/2026 5,000 -0.8 (-13.79%) 200 1.16 0 0 5,800 6,600 5,000
08/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 -0.1 (-1.69%) 200 1.16 0 0 5,900 6,700 5,100
30/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 5,700 0.2 (3.64%) 200 1.17 0 0 5,500 6,300 4,700
05/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/06/2026 5,500 0.5 (10%) 501 2.77 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
01/06/2026 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
29/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/05/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
27/05/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
26/05/2026 3,600 0 (0%) 2,200 7.92 0 0 3,600 4,100 3,100
25/05/2026 3,600 0 (0%) 500 1.8 0 0 3,600 4,100 3,100
22/05/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
21/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/05/2026 3,600 0 (0%) 1,100 3.97 0 0 3,600 4,100 3,100
19/05/2026 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
18/05/2026 3,600 -0.4 (-10%) 200 0.72 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 3,900 0.2 (5.41%) 300 1.2 0 0 3,700 4,200 3,200
13/05/2026 3,700 -0.5 (-11.9%) 200 0.74 0 0 4,200 4,800 3,600
12/05/2026 3,800 -0.5 (-11.63%) 300 1.25 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
07/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/05/2026 3,800 -0.5 (-11.63%) 300 1.14 0 0 4,300 4,900 3,700
05/05/2026 4,200 0.4 (10.53%) 2,600 11.13 0 0 3,800 4,300 3,300
04/05/2026 4,000 0 (0%) 800 3.05 0 0 4,000 4,600 3,400
29/04/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
28/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/04/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
17/04/2026 3,700 0 (0%) 2,500 9.25 0 0 3,700 4,200 3,200
16/04/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
15/04/2026 3,800 0.2 (5.56%) 300 1.12 0 0 3,600 4,100 3,100
14/04/2026 3,600 -0.1 (-2.7%) 500 1.81 26,100 83.52 3,700 4,200 3,200
13/04/2026 3,700 -0.2 (-5.13%) 100 0.37 0 0 3,900 4,400 3,400
10/04/2026 3,900 0.2 (5.41%) 100 0.39 0 0 3,700 4,200 3,200
09/04/2026 4,500 0.2 (4.65%) 8,800 32.73 0 0 4,300 4,900 3,700
08/04/2026 4,300 -0.7 (-14.%) 1,700 7.31 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/04/2026 4,600 -0.8 (-14.81%) 512 2.57 0 0 5,400 6,200 4,600
02/04/2026 5,400 0.4 (8%) 100 0.54 0 0 5,000 5,700 4,300

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