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 10,000 1.2 (13.64%) 603,418 5,988.37 0 0 8,800 10,100 7,500
05/10/2026 8,800 1.1 (14.29%) 100,402 878.65 0 0 7,700 8,800 6,600
02/10/2026 7,700 0 (0%) 21,443 165.81 0 0 7,700 8,800 6,600
01/10/2026 7,700 0 (0%) 26,700 206.14 0 0 7,700 8,800 6,600
30/09/2026 7,700 0 (0%) 24,326 187.61 0 0 7,700 8,800 6,600
29/09/2026 7,700 0 (0%) 23,853 184.44 0 0 7,700 8,800 6,600
28/09/2026 7,800 0.1 (1.3%) 48,070 370.95 0 0 7,700 8,800 6,600
25/09/2026 7,700 0 (0%) 51,929 400.51 0 0 7,700 8,800 6,600
24/09/2026 7,800 0 (0%) 62,053 478.99 0 0 7,800 8,900 6,700
23/09/2026 7,700 -0.2 (-2.53%) 51,482 400.98 0 0 7,900 9,000 6,800
22/09/2026 8,000 0.1 (1.27%) 70,710 561.13 0 0 7,900 9,000 6,800
21/09/2026 8,000 0 (0%) 13,819 109.39 0 0 8,000 9,200 6,800
18/09/2026 7,900 -0.1 (-1.25%) 53,973 432.06 0 0 8,000 9,200 6,800
17/09/2026 8,000 0.1 (1.27%) 49,354 394.37 0 0 7,900 9,000 6,800
16/09/2026 7,900 0.1 (1.28%) 25,508 201.55 0 0 7,800 8,900 6,700
15/09/2026 7,800 0 (0%) 319,161 2,481.79 0 0 7,800 8,900 6,700
14/09/2026 7,700 -0.3 (-3.75%) 111,650 872.86 50,000 425 8,000 9,200 6,800
11/09/2026 7,900 -0.3 (-3.66%) 94,816 759.38 0 0 8,200 9,400 7,000
10/09/2026 8,200 0.1 (1.23%) 13,133 107.99 50,000 350 8,100 9,300 6,900
09/09/2026 8,300 0.1 (1.22%) 31,814 259.3 0 0 8,200 9,400 7,000
08/09/2026 8,200 0 (0%) 61,865 506.41 0 0 8,200 9,400 7,000
07/09/2026 8,100 -0.4 (-4.71%) 66,061 543.9 0 0 8,500 9,700 7,300
04/09/2026 8,400 0.1 (1.2%) 234,808 1,991.28 0 0 8,300 9,500 7,100
03/09/2026 8,400 -0.3 (-3.45%) 132,706 1,096.39 0 0 8,700 10,000 7,400
28/08/2026 8,700 0 (0%) 27,919 241.52 0 0 8,700 10,000 7,400
27/08/2026 8,700 0.1 (1.16%) 22,290 193.83 0 0 8,600 9,800 7,400
26/08/2026 8,800 0 (0%) 86,330 746.63 0 0 8,800 10,100 7,500
25/08/2026 8,800 0 (0%) 111,396 976.57 0 0 8,800 10,100 7,500
24/08/2026 8,800 0 (0%) 91,524 804.65 0 0 8,800 10,100 7,500
21/08/2026 8,900 0.2 (2.3%) 15,203 133.41 0 0 8,700 10,000 7,400
20/08/2026 8,800 0.1 (1.15%) 79,653 695.03 0 0 8,700 10,000 7,400
19/08/2026 8,800 0.1 (1.15%) 27,441 238.57 0 0 8,700 10,000 7,400
18/08/2026 8,800 0 (0%) 55,738 484.51 0 0 8,800 10,100 7,500
17/08/2026 9,000 0.2 (2.27%) 23,307 204.64 0 0 8,800 10,100 7,500
14/08/2026 8,700 -0.4 (-4.4%) 50,935 450.4 0 0 9,100 10,400 7,800
13/08/2026 9,000 -0.2 (-2.17%) 25,326 230.17 0 0 9,200 10,500 7,900
12/08/2026 9,300 0.4 (4.49%) 68,409 626.71 0 0 8,900 10,200 7,600
11/08/2026 8,900 0 (0%) 15,401 136.45 0 0 8,900 10,200 7,600
10/08/2026 9,000 0.2 (2.27%) 17,737 157.51 0 0 8,800 10,100 7,500
07/08/2026 8,800 -0.1 (-1.12%) 31,238 275.19 0 0 8,900 10,200 7,600
06/08/2026 8,900 0 (0%) 18,154 162.28 1,600,000 14,395 8,900 10,200 7,600
05/08/2026 9,000 0 (0%) 59,426 529.74 0 0 9,000 10,300 7,700
04/08/2026 9,100 0.1 (1.11%) 25,930 233.4 1,600,000 14,400 9,000 10,300 7,700
03/08/2026 9,200 0.3 (3.37%) 51,786 466.75 0 0 8,900 10,200 7,600
31/07/2026 8,900 0.1 (1.14%) 27,764 247.36 0 0 8,800 10,100 7,500
30/07/2026 9,000 0.3 (3.45%) 49,539 434.6 1,500,000 13,045 8,700 10,000 7,400
29/07/2026 8,700 -0.1 (-1.14%) 22,679 197.25 0 0 8,800 10,100 7,500
28/07/2026 8,700 0 (0%) 28,531 250.43 1,500,000 13,050 8,700 10,000 7,400
27/07/2026 8,900 0 (0%) 182,021 1,579.7 0 0 8,900 10,200 7,600
24/07/2026 9,000 0.1 (1.12%) 14,500 129.39 0 0 8,900 10,200 7,600
23/07/2026 8,900 -0.1 (-1.11%) 114,042 1,010.97 0 0 9,000 10,300 7,700
22/07/2026 9,000 -0.3 (-3.23%) 104,030 940.35 0 0 9,300 10,600 8,000
21/07/2026 9,200 -0.2 (-2.13%) 43,618 404.35 0 0 9,400 10,800 8,000
20/07/2026 9,400 0 (0%) 19,255 180.06 0 0 9,400 10,800 8,000
17/07/2026 9,400 0 (0%) 8,859 83.48 0 0 9,400 10,800 8,000
16/07/2026 9,600 0 (0%) 125,712 1,180.68 0 0 9,600 11,000 8,200
15/07/2026 9,500 -0.2 (-2.06%) 24,899 237.96 0 0 9,700 11,100 8,300
14/07/2026 9,700 -0.1 (-1.02%) 67,476 652.1 1,500,000 14,995 9,800 11,200 8,400
13/07/2026 9,700 -0.2 (-2.02%) 46,375 452.36 0 0 9,900 11,300 8,500
10/07/2026 9,900 -0.1 (-1%) 34,126 336.2 1,500,000 15,000 10,000 11,500 8,500
09/07/2026 9,900 -0.2 (-1.98%) 80,170 802.42 0 0 10,100 11,600 8,600
08/07/2026 10,200 0.2 (2%) 63,861 647.94 0 0 10,000 11,500 8,500
07/07/2026 10,100 0.1 (1%) 60,665 606.89 0 0 10,000 11,500 8,500
06/07/2026 9,900 -0.2 (-1.98%) 73,135 732.63 0 0 10,100 11,600 8,600
03/07/2026 10,000 -0.2 (-1.96%) 28,761 289.3 0 0 10,200 11,700 8,700
02/07/2026 10,300 0.1 (0.98%) 66,540 679.82 0 0 10,200 11,700 8,700
01/07/2026 10,300 0 (0%) 90,667 923.48 0 0 10,300 11,800 8,800
30/06/2026 10,200 0.1 (0.99%) 31,671 327.74 0 0 10,100 11,600 8,600
29/06/2026 10,300 0.4 (4.04%) 209,392 2,107.23 0 0 9,900 11,300 8,500
26/06/2026 10,000 0.1 (1.01%) 26,051 258.41 1,500,000 14,995 9,900 11,300 8,500
25/06/2026 10,000 0.2 (2.04%) 65,306 647.52 0 0 9,800 11,200 8,400
24/06/2026 9,800 -0.1 (-1.01%) 45,455 443.25 1,500,000 15,000 9,900 11,300 8,500
23/06/2026 9,900 0 (0%) 48,055 474.34 0 0 9,900 11,300 8,500
22/06/2026 10,000 0 (0%) 24,545 243.93 1,500,000 14,985 10,000 11,500 8,500
19/06/2026 9,900 -0.1 (-1%) 28,481 284.64 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 19,026 189.97 1,500,000 15,000 10,000 11,500 8,500
17/06/2026 10,000 0.1 (1.01%) 32,380 323.32 0 0 9,900 11,300 8,500
16/06/2026 10,000 0 (0%) 45,258 448.65 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 45,265 453.24 0 0 10,000 11,500 8,500
12/06/2026 10,000 0.1 (1.01%) 36,729 366.21 0 0 9,900 11,300 8,500
11/06/2026 10,000 0 (0%) 29,248 289.68 0 0 10,000 11,500 8,500
10/06/2026 9,900 0 (0%) 50,753 509.65 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 56,089 552.84 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.1 (-1%) 49,715 492.82 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 35,632 356.54 0 0 10,000 11,500 8,500
04/06/2026 10,100 0.1 (1%) 37,959 378.22 0 0 10,000 11,500 8,500
03/06/2026 10,100 0.1 (1%) 63,155 634.33 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 109,415 1,090.62 0 0 10,000 11,500 8,500
01/06/2026 10,100 -0.1 (-0.98%) 136,552 1,369.25 0 0 10,200 11,700 8,700
29/05/2026 10,400 0 (0%) 257,350 2,617.18 0 0 10,400 11,900 8,900
28/05/2026 10,300 -0.3 (-2.83%) 111,355 1,159.23 0 0 10,600 12,100 9,100
27/05/2026 10,600 -0.1 (-0.93%) 73,163 773.16 0 0 10,700 12,300 9,100
26/05/2026 10,700 -0.1 (-0.93%) 138,042 1,473.16 0 0 10,800 12,400 9,200
25/05/2026 10,800 0 (0%) 25,913 280.2 0 0 10,800 12,400 9,200
22/05/2026 10,800 -0.2 (-1.82%) 102,018 1,104.11 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.2 (-1.79%) 21,482 236.88 0 0 11,200 12,800 9,600
20/05/2026 11,200 0.4 (3.7%) 375,248 4,205.6 0 0 10,800 12,400 9,200
19/05/2026 10,900 0 (0%) 86,463 932.68 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 69,848 762.57 0 0 10,900 12,500 9,300
15/05/2026 11,000 0 (0%) 46,266 506.49 0 0 11,000 12,600 9,400
14/05/2026 11,200 0.1 (0.9%) 99,869 1,103.32 0 0 11,100 12,700 9,500
13/05/2026 11,200 0.2 (1.82%) 47,195 521.6 0 0 11,000 12,600 9,400
12/05/2026 11,100 0 (0%) 96,814 1,068.68 0 0 11,100 12,700 9,500
11/05/2026 11,000 0 (0%) 63,195 700.54 0 0 11,000 12,600 9,400
08/05/2026 11,100 0.3 (2.78%) 78,699 866.94 0 0 10,800 12,400 9,200
07/05/2026 10,900 0.1 (0.93%) 196,736 2,117.51 0 0 10,800 12,400 9,200
06/05/2026 10,800 -0.3 (-2.7%) 377,302 4,087.59 0 0 11,100 12,700 9,500
05/05/2026 11,100 -0.2 (-1.77%) 123,913 1,369.78 0 0 11,300 12,900 9,700
04/05/2026 11,200 -0.1 (-0.88%) 87,762 988.15 0 0 11,300 12,900 9,700
29/04/2026 11,300 -0.1 (-0.88%) 132,838 1,498.61 0 0 11,400 13,100 9,700
28/04/2026 11,500 0.1 (0.88%) 30,443 347.03 0 0 11,400 13,100 9,700
24/04/2026 11,600 0.1 (0.87%) 122,358 1,388.78 0 0 11,500 13,200 9,800
23/04/2026 11,600 0 (0%) 124,274 1,423.65 0 0 11,600 13,300 9,900
22/04/2026 11,700 0 (0%) 274,080 3,167.15 0 0 11,700 13,400 10,000
21/04/2026 11,900 0.1 (0.85%) 96,080 1,126.95 411,000 4,151.1 11,800 13,500 10,100
20/04/2026 11,800 0 (0%) 71,858 849.13 500,000 5,050 11,800 13,500 10,100
17/04/2026 11,700 -0.2 (-1.68%) 139,787 1,655.86 0 0 11,900 13,600 10,200
16/04/2026 11,800 -0.2 (-1.67%) 143,438 1,699.74 0 0 12,000 13,800 10,200
15/04/2026 12,000 0 (0%) 213,440 2,569.41 0 0 12,000 13,800 10,200
14/04/2026 12,200 0.4 (3.39%) 368,641 4,430.16 0 0 11,800 13,500 10,100
13/04/2026 11,800 -0.1 (-0.84%) 147,871 1,743.33 0 0 11,900 13,600 10,200
10/04/2026 12,000 0.5 (4.35%) 182,976 2,183.28 0 0 11,500 13,200 9,800
09/04/2026 11,600 0.5 (4.5%) 398,118 4,561.12 0 0 11,100 12,700 9,500
08/04/2026 11,100 0.3 (2.78%) 188,710 2,091.14 0 0 10,800 12,400 9,200
07/04/2026 10,900 0.1 (0.93%) 91,438 985.58 0 0 10,800 12,400 9,200
06/04/2026 10,900 -0.3 (-2.68%) 125,606 1,357.2 0 0 11,200 12,800 9,600

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