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
06/10/2026 53,500 -1.8 (-3.25%) 3,200 172.35 0 0 55,300 59,100 51,500
05/10/2026 55,300 0.5 (0.91%) 900 48.46 0 0 54,800 58,600 51,000
02/10/2026 54,800 -1.7 (-3.01%) 600 32.98 0 0 56,500 60,400 52,600
01/10/2026 56,500 -0.7 (-1.22%) 400 22.43 0 0 57,200 61,200 53,200
30/09/2026 57,200 0 (0%) 0 0 0 0 57,200 61,200 53,200
29/09/2026 57,200 -0.3 (-0.52%) 200 11.3 0 0 57,500 61,500 53,500
28/09/2026 57,500 -0.5 (-0.86%) 100 5.75 0 0 58,000 62,000 54,000
25/09/2026 58,000 2.7 (4.88%) 200 11.6 0 0 55,300 59,100 51,500
24/09/2026 55,300 0 (0%) 0 0 0 0 55,300 59,100 51,500
23/09/2026 55,300 -3.2 (-5.47%) 400 22.12 0 0 58,500 62,500 54,500
22/09/2026 58,500 3 (5.41%) 2,200 128.68 0 0 55,500 59,300 51,700
21/09/2026 55,500 -2.4 (-4.15%) 200 11.1 0 0 57,900 61,900 53,900
18/09/2026 57,900 3.4 (6.24%) 300 17.39 0 0 54,500 58,300 50,700
17/09/2026 54,500 0 (0%) 0 0 0 0 54,500 58,300 50,700
16/09/2026 54,500 -3 (-5.22%) 2,700 149.32 0 0 57,500 61,500 53,500
15/09/2026 57,500 -0.5 (-0.86%) 500 28.75 0 0 58,000 62,000 54,000
14/09/2026 58,000 0.5 (0.87%) 1,100 60.32 0 0 57,500 61,500 53,500
11/09/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
10/09/2026 60,000 0.4 (0.67%) 2,800 167.72 0 0 59,600 63,700 55,500
09/09/2026 59,600 -0.1 (-0.17%) 400 23.86 0 0 59,700 63,800 55,600
08/09/2026 59,700 -0.1 (-0.17%) 100 5.97 0 0 59,800 63,900 55,700
07/09/2026 59,800 0.3 (0.5%) 100 5.98 0 0 59,500 63,600 55,400
04/09/2026 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
03/09/2026 59,500 -0.2 (-0.34%) 400 23.8 0 0 59,700 63,800 55,600
28/08/2026 59,700 -0.3 (-0.5%) 400 23.95 0 0 60,000 64,200 55,800
27/08/2026 60,000 3.2 (5.63%) 6,400 383.46 0 0 56,800 60,700 52,900
26/08/2026 56,800 -1.9 (-3.24%) 200 11.37 0 0 58,700 62,800 54,600
25/08/2026 58,700 0 (0%) 100 5.87 0 0 58,700 62,800 54,600
24/08/2026 58,700 0.7 (1.21%) 200 11.74 0 0 58,000 62,000 54,000
21/08/2026 58,000 -0.9 (-1.53%) 700 40.6 0 0 58,900 63,000 54,800
20/08/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
19/08/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
18/08/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
17/08/2026 58,900 1.4 (2.43%) 1,700 95.72 0 0 57,500 61,500 53,500
14/08/2026 57,500 0 (0%) 200 11.5 0 0 57,500 61,500 53,500
13/08/2026 57,500 0.3 (0.52%) 500 28.73 0 0 57,200 61,200 53,200
12/08/2026 57,200 0 (0%) 0 0 0 0 57,200 61,200 53,200
11/08/2026 57,200 -1.5 (-2.56%) 400 22.82 0 0 58,700 62,800 54,600
10/08/2026 58,700 0.7 (1.21%) 700 41.39 0 0 58,000 62,000 54,000
07/08/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
06/08/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
05/08/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
04/08/2026 58,000 -0.9 (-1.53%) 100 5.8 0 0 58,900 63,000 54,800
03/08/2026 58,900 2 (3.51%) 500 29.85 0 0 56,900 60,800 53,000
31/07/2026 56,900 0 (0%) 0 0 0 0 56,900 60,800 53,000
30/07/2026 56,900 0 (0%) 600 34.11 0 0 56,900 60,800 53,000
29/07/2026 56,900 2.4 (4.4%) 100 5.69 0 0 54,500 58,300 50,700
28/07/2026 54,500 -1.3 (-2.33%) 3,100 170.09 0 0 55,800 59,700 51,900
27/07/2026 55,800 -2 (-3.46%) 1,800 100.76 0 0 57,800 61,800 53,800
24/07/2026 57,800 -0.1 (-0.17%) 100 5.78 0 0 57,900 61,900 53,900
23/07/2026 57,900 -0.7 (-1.19%) 1,600 89.99 0 0 58,600 62,700 54,500
22/07/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
21/07/2026 58,600 1.6 (2.81%) 800 46.81 0 0 57,000 60,900 53,100
20/07/2026 57,000 0 (0%) 100 5.7 0 0 57,000 60,900 53,100
17/07/2026 57,000 -0.2 (-0.35%) 3,000 170.4 0 0 57,200 61,200 53,200
16/07/2026 57,200 -0.1 (-0.17%) 900 51.48 0 0 57,300 61,300 53,300
15/07/2026 57,300 -0.7 (-1.21%) 1,500 85.95 0 0 58,000 62,000 54,000
14/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
13/07/2026 58,000 0 (0%) 1,500 86.04 0 0 58,000 62,000 54,000
10/07/2026 58,000 0 (0%) 2,000 116 0 0 58,000 62,000 54,000
09/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
08/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
07/07/2026 58,000 -1 (-1.69%) 200 11.7 0 0 59,000 63,100 54,900
06/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
03/07/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
02/07/2026 59,000 0 (0%) 1,500 87.1 0 0 59,000 63,100 54,900
01/07/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
30/06/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
29/06/2026 59,000 1.4 (2.43%) 200 11.89 0 0 57,600 61,600 53,600
26/06/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
25/06/2026 57,600 0 (0%) 1,100 63.41 0 0 57,600 61,600 53,600
24/06/2026 57,600 0 (0%) 600 34.56 0 0 57,600 61,600 53,600
23/06/2026 57,600 -2 (-3.36%) 100 5.76 0 0 59,600 63,700 55,500
22/06/2026 59,600 2 (3.47%) 100 5.96 0 0 57,600 61,600 53,600
19/06/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
18/06/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
17/06/2026 57,600 0 (0%) 1,100 63.37 0 0 57,600 61,600 53,600
16/06/2026 57,600 -1 (-1.71%) 1,100 63.36 0 0 58,600 62,700 54,500
15/06/2026 58,600 0 (0%) 100 5.86 0 0 58,600 62,700 54,500
12/06/2026 58,600 -1.2 (-2.01%) 300 17.58 0 0 59,800 63,900 55,700
11/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
10/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
09/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
08/06/2026 59,800 0.4 (0.67%) 200 11.96 0 0 59,400 63,500 55,300
05/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
04/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
03/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
02/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
01/06/2026 59,400 0.4 (0.68%) 200 11.88 0 0 59,000 63,100 54,900
29/05/2026 59,000 1 (1.72%) 100 5.9 0 0 58,000 62,000 54,000
28/05/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
27/05/2026 58,000 -0.6 (-1.02%) 400 23.12 0 0 58,600 62,700 54,500
26/05/2026 58,600 0 (0%) 100 5.86 0 0 58,600 62,700 54,500
25/05/2026 58,600 1.6 (2.81%) 100 5.86 0 0 57,000 60,900 53,100
22/05/2026 57,000 -2 (-3.39%) 300 17.1 0 0 59,000 63,100 54,900
21/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
20/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
19/05/2026 59,000 0 (0%) 1,000 57.9 0 0 59,000 63,100 54,900
18/05/2026 59,000 2 (3.51%) 100 5.9 0 0 57,000 60,900 53,100
15/05/2026 57,000 -0.7 (-1.21%) 700 39.48 0 0 57,700 61,700 53,700
14/05/2026 57,700 -1.2 (-2.04%) 1,100 62.77 0 0 58,900 63,000 54,800
13/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
12/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
11/05/2026 58,900 1.4 (2.43%) 600 34.4 0 0 57,500 61,500 53,500
08/05/2026 57,500 0 (0%) 300 17.25 0 0 57,500 61,500 53,500
07/05/2026 57,500 -0.3 (-0.52%) 100 5.75 0 0 57,800 61,800 53,800
06/05/2026 57,800 0.3 (0.52%) 2,500 143.99 0 0 57,500 61,500 53,500
05/05/2026 57,500 -1.1 (-1.88%) 100 5.75 0 0 58,600 62,700 54,500
04/05/2026 58,600 0.6 (1.03%) 1,000 58.16 0 0 58,000 62,000 54,000
29/04/2026 58,000 -1 (-1.69%) 1,000 58.3 0 0 59,000 63,100 54,900
28/04/2026 59,000 0 (0%) 900 52.94 0 0 59,000 63,100 54,900
24/04/2026 59,000 -0.2 (-0.34%) 900 53.34 0 0 59,200 63,300 55,100
23/04/2026 59,200 -1 (-1.66%) 800 47.08 0 0 60,200 64,400 56,000
22/04/2026 60,200 -0.2 (-0.33%) 300 17.82 0 0 60,400 64,600 56,200
21/04/2026 60,400 0.4 (0.67%) 1,300 78.51 0 0 60,000 64,200 55,800
20/04/2026 60,000 -0.3 (-0.5%) 200 12.02 0 0 60,300 64,500 56,100
17/04/2026 60,300 2.2 (3.79%) 300 17.69 0 0 58,100 62,100 54,100
16/04/2026 58,100 -1.9 (-3.17%) 2,900 168.63 0 0 60,000 64,200 55,800
15/04/2026 60,000 0 (0%) 400 23.95 0 0 60,000 64,200 55,800
14/04/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
13/04/2026 60,000 -0.3 (-0.5%) 200 12 0 0 60,300 64,500 56,100
10/04/2026 60,300 0.3 (0.5%) 400 23.23 0 0 60,000 64,200 55,800
09/04/2026 60,000 -0.5 (-0.83%) 100 6 0 0 60,500 64,700 56,300
08/04/2026 60,500 -0.2 (-0.33%) 1,800 109.07 0 0 60,700 64,900 56,500
07/04/2026 60,700 1.3 (2.19%) 100 6.07 0 0 59,400 63,500 55,300
06/04/2026 59,400 0.4 (0.68%) 100 5.94 0 0 59,000 63,100 54,900

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