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 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/10/2026 8,400 0 (0%) 76 0.64 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/09/2026 8,500 0 (0%) 200 1.67 0 0 8,500 9,700 7,300
28/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/09/2026 8,500 0 (0%) 34 0.27 0 0 8,500 9,700 7,300
23/09/2026 8,500 -1.1 (-11.46%) 2,000 16.92 0 0 9,600 11,000 8,200
22/09/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
21/09/2026 9,600 0 (0%) 5 0.05 0 0 9,600 11,000 8,200
18/09/2026 9,600 0 (0%) 66 0.55 0 0 9,600 11,000 8,200
17/09/2026 9,600 0 (0%) 25 0.24 0 0 9,600 11,000 8,200
16/09/2026 9,100 0 (0%) 275 2.52 0 0 9,100 10,400 7,800
15/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/09/2026 9,800 0.6 (6.52%) 2,607 23.6 0 0 9,200 10,500 7,900
11/09/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/09/2026 9,100 -1.3 (-12.5%) 300 2.74 0 0 10,400 11,900 8,900
08/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
07/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/09/2026 10,400 0 (0%) 9 0.09 0 0 10,400 11,900 8,900
03/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/08/2026 10,500 1.1 (11.7%) 11,195 116.26 0 0 9,400 10,800 8,000
24/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/08/2026 9,400 0.6 (6.82%) 5,316 49.91 0 0 8,800 10,100 7,500
19/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/08/2026 8,900 0.9 (11.25%) 833 7.24 0 0 8,000 9,200 6,800
17/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/08/2026 8,000 0 (0%) 2,100 16.8 0 0 8,000 9,200 6,800
13/08/2026 8,000 0 (0%) 25 0.2 0 0 8,000 9,200 6,800
12/08/2026 8,000 0.1 (1.27%) 145 1.16 0 0 7,900 9,000 6,800
11/08/2026 7,900 -1.1 (-12.22%) 3,486 27.63 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 15 0.13 0 0 9,000 10,300 7,700
06/08/2026 9,000 0 (0%) 9 0.08 0 0 9,000 10,300 7,700
05/08/2026 9,000 0 (0%) 25 0.23 0 0 9,000 10,300 7,700
04/08/2026 9,000 0 (0%) 25 0.22 0 0 9,000 10,300 7,700
03/08/2026 9,000 -0.8 (-8.16%) 355 3.18 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 52 0.51 0 0 9,800 11,200 8,400
29/07/2026 9,500 -1.1 (-10.38%) 616 6.03 0 0 10,600 12,100 9,100
28/07/2026 10,700 0.2 (1.9%) 20,031 212.56 0 0 10,500 12,000 9,000
27/07/2026 10,400 0 (0%) 15,150 158.26 0 0 10,400 11,900 8,900
24/07/2026 10,400 0 (0%) 10,400 108.18 0 0 10,400 11,900 8,900
23/07/2026 10,600 -0.1 (-0.93%) 10,162 105.81 0 0 10,700 12,300 9,100
22/07/2026 10,700 0 (0%) 23,120 248.29 0 0 10,700 12,300 9,100
21/07/2026 10,600 0 (0%) 15,440 165.67 0 0 10,600 12,100 9,100
20/07/2026 10,600 0 (0%) 18,450 195.39 0 0 10,600 12,100 9,100
17/07/2026 10,700 0.2 (1.9%) 11,710 124.4 0 0 10,500 12,000 9,000
16/07/2026 10,400 0.1 (0.97%) 22,438 236.02 0 0 10,300 11,800 8,800
15/07/2026 10,200 0.4 (4.08%) 31,000 318.77 0 0 9,800 11,200 8,400
14/07/2026 10,200 0 (0%) 3,189 31.11 0 0 10,200 11,700 8,700
13/07/2026 10,400 0.6 (6.12%) 22,406 227.6 0 0 9,800 11,200 8,400
10/07/2026 9,800 0.7 (7.69%) 9,706 95.1 0 0 9,100 10,400 7,800
09/07/2026 9,100 -0.6 (-6.19%) 130 1.2 0 0 9,700 11,100 8,300
08/07/2026 9,800 1.2 (13.95%) 29,801 290.44 0 0 8,600 9,800 7,400
07/07/2026 8,800 0.6 (7.32%) 4,000 34.46 0 0 8,200 9,400 7,000
06/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/07/2026 8,300 0.5 (6.41%) 2,300 18.75 0 0 7,800 8,900 6,700
02/07/2026 7,800 0.2 (2.63%) 300 2.34 0 0 7,600 8,700 6,500
01/07/2026 7,600 0 (0%) 10 0.08 0 0 7,600 8,700 6,500
30/06/2026 7,800 0.6 (8.33%) 207 1.57 0 0 7,200 8,200 6,200
29/06/2026 7,700 0.7 (10%) 11,911 85.9 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
25/06/2026 7,000 0.6 (9.38%) 12,580 87.9 0 0 6,400 7,300 5,500
24/06/2026 6,500 -0.1 (-1.52%) 247 1.59 0 0 6,600 7,500 5,700
23/06/2026 6,500 -0.2 (-2.99%) 19,993 132.02 0 0 6,700 7,700 5,700
22/06/2026 6,700 -0.2 (-2.9%) 109 0.73 0 0 6,900 7,900 5,900
19/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/06/2026 6,900 -0.2 (-2.82%) 11,011 76.18 0 0 7,100 8,100 6,100
17/06/2026 7,000 0 (0%) 357 2.54 0 0 7,000 8,000 6,000
16/06/2026 7,000 -1 (-12.5%) 1,400 9.83 0 0 8,000 9,200 6,800
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
10/06/2026 8,000 0 (0%) 4,117 32.92 0 0 8,000 9,200 6,800
09/06/2026 8,000 1 (14.29%) 106 0.84 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 1,744 12.21 0 0 7,000 8,000 6,000
04/06/2026 6,900 -0.4 (-5.48%) 300 2.09 0 0 7,300 8,300 6,300
03/06/2026 7,400 0.2 (2.78%) 600 4.35 0 0 7,200 8,200 6,200
02/06/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.1 (1.43%) 333 2.36 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 201 1.41 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
27/05/2026 7,100 -0.3 (-4.05%) 900 6.33 0 0 7,400 8,500 6,300
26/05/2026 7,400 0 (0%) 9 0.07 0 0 7,400 8,500 6,300
25/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/05/2026 7,400 0 (0%) 45 0.31 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/05/2026 7,400 0 (0%) 521 3.85 0 0 7,400 8,500 6,300
18/05/2026 7,400 0 (0%) 27 0.2 0 0 7,400 8,500 6,300
15/05/2026 7,400 0 (0%) 2,913 21.54 0 0 7,400 8,500 6,300
14/05/2026 7,400 -0.1 (-1.33%) 134 0.99 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 741 5.54 0 0 7,400 8,500 6,300
12/05/2026 7,400 0 (0%) 86 0.64 0 0 7,400 8,500 6,300
11/05/2026 7,500 0.2 (2.74%) 400 2.97 0 0 7,300 8,300 6,300
08/05/2026 7,400 0 (0%) 600 4.41 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 1,365 10.06 0 0 7,400 8,500 6,300
06/05/2026 7,400 -0.4 (-5.13%) 400 2.94 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/05/2026 7,800 0 (0%) 159 1.24 0 0 7,800 8,900 6,700
29/04/2026 7,800 0 (0%) 76 0.57 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 101 0.79 0 0 7,800 8,900 6,700
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/04/2026 7,800 -0.2 (-2.5%) 700 5.46 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 601 4.81 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 122 0.98 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.5 (-5.88%) 1,100 8.83 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 -0.2 (-2.3%) 31,498 267.68 0 0 8,700 10,000 7,400
14/04/2026 8,700 0.6 (7.41%) 100 0.87 0 0 8,100 9,300 6,900
13/04/2026 8,100 0 (0%) 1,364 11.05 0 0 8,100 9,300 6,900
10/04/2026 8,000 -0.6 (-6.98%) 3,127 25.4 0 0 8,600 9,800 7,400
09/04/2026 8,600 -0.1 (-1.15%) 244 2.09 0 0 8,700 10,000 7,400
08/04/2026 8,700 -0.3 (-3.33%) 335 2.92 0 0 9,000 10,300 7,700
07/04/2026 9,000 0 (0%) 10 0.09 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 3,000 27.02 0 0 8,800 10,100 7,500

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