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 8,600 -0.4 (-4.44%) 778,900 6,831.22 0 0 9,000 9,630 8,370
05/10/2026 9,000 -0.1 (-1.1%) 828,300 7,410.27 0 0 9,100 9,730 8,470
02/10/2026 9,100 -0.08 (-0.87%) 1,495,800 13,491.07 0 0 9,180 9,820 8,540
01/10/2026 9,180 -0.12 (-1.29%) 840,400 7,695.83 0 0 9,300 9,950 8,650
30/09/2026 9,300 -0.01 (-0.11%) 886,200 8,221.95 0 0 9,310 9,960 8,660
29/09/2026 9,310 0 (0%) 766,700 7,083.59 0 0 9,310 9,960 8,660
28/09/2026 9,310 -0.29 (-3.02%) 1,359,400 12,639.5 0 0 9,600 10,250 8,930
25/09/2026 9,600 -0.04 (-0.41%) 1,100,700 10,503.19 0 0 9,640 10,300 8,970
24/09/2026 9,640 -0.11 (-1.13%) 1,199,400 11,462.1 0 0 9,750 10,400 9,070
23/09/2026 9,750 -0.11 (-1.12%) 480,200 4,697.25 0 0 9,860 10,550 9,170
22/09/2026 9,860 -0.01 (-0.1%) 524,400 5,155.63 0 0 9,870 10,550 9,180
21/09/2026 9,870 -0.18 (-1.79%) 724,200 7,144.78 0 0 10,050 10,750 9,350
18/09/2026 10,050 0.09 (0.9%) 645,000 6,440.26 0 0 9,960 10,650 9,270
17/09/2026 9,960 0.08 (0.81%) 1,225,000 12,308.87 0 0 9,880 10,550 9,190
16/09/2026 9,880 -0.07 (-0.7%) 673,900 6,615.03 0 0 9,950 10,600 9,260
15/09/2026 9,950 0.15 (1.53%) 663,300 6,540.39 0 0 9,800 10,450 9,120
14/09/2026 9,800 -0.2 (-2%) 1,314,200 12,785.58 0 0 10,000 10,700 9,300
11/09/2026 10,000 -0.6 (-5.66%) 1,714,100 17,392.58 0 0 10,600 11,300 9,860
10/09/2026 10,600 -0.05 (-0.47%) 537,000 5,652.93 0 0 10,650 11,350 9,910
09/09/2026 10,650 -0.05 (-0.47%) 589,900 6,267.83 0 0 10,700 11,400 9,960
08/09/2026 10,700 0 (0%) 1,387,100 14,613.77 0 0 10,700 11,400 9,960
07/09/2026 10,700 -0.15 (-1.38%) 806,100 8,605.19 0 0 10,850 11,600 10,100
04/09/2026 10,850 -0.05 (-0.46%) 975,000 10,528.69 0 0 10,900 11,650 10,150
03/09/2026 10,900 -0.15 (-1.36%) 1,313,000 14,163.81 0 0 11,050 11,800 10,300
28/08/2026 11,050 0.1 (0.91%) 1,423,000 15,512.38 0 0 10,950 11,700 10,200
27/08/2026 10,950 0 (0%) 1,210,800 13,055.39 0 0 10,950 11,700 10,200
26/08/2026 10,950 0.05 (0.46%) 1,317,500 14,230.42 0 0 10,900 11,650 10,150
25/08/2026 10,900 -0.15 (-1.36%) 1,395,700 15,044.89 0 0 11,050 11,800 10,300
24/08/2026 11,050 0.6 (5.74%) 3,071,900 33,011.6 1,550,700 15,072.8 10,450 11,150 9,720
21/08/2026 10,450 0.65 (6.63%) 2,486,400 25,423.05 0 0 9,800 10,450 9,120
20/08/2026 9,800 -0.07 (-0.71%) 471,600 4,607.29 47,500 436.05 9,870 10,550 9,180
19/08/2026 9,870 0.16 (1.65%) 651,200 6,329.8 0 0 9,710 10,350 9,040
18/08/2026 9,710 -0.19 (-1.92%) 481,000 4,721.97 0 0 9,900 10,550 9,210
17/08/2026 9,900 -0.05 (-0.5%) 894,400 8,899.32 0 0 9,950 10,600 9,260
14/08/2026 9,950 0.08 (0.81%) 1,154,300 11,405.42 0 0 9,870 10,550 9,180
13/08/2026 9,870 -0.12 (-1.2%) 875,500 8,677.27 0 0 9,990 10,650 9,300
12/08/2026 9,990 -0.01 (-0.1%) 568,600 5,679.2 0 0 10,000 10,700 9,300
11/08/2026 10,000 -0.2 (-1.96%) 661,400 6,668.98 0 0 10,200 10,900 9,490
10/08/2026 10,200 0.45 (4.62%) 1,063,200 10,684.91 0 0 9,750 10,400 9,070
07/08/2026 9,750 -0.18 (-1.81%) 858,800 8,420.03 1,568,000 14,488.32 9,930 10,600 9,240
06/08/2026 9,930 -0.02 (-0.2%) 960,300 9,449.31 0 0 9,950 10,600 9,260
05/08/2026 9,950 -0.3 (-2.93%) 1,554,300 15,683.9 0 0 10,250 10,950 9,540
04/08/2026 10,250 0.1 (0.99%) 880,700 8,988.35 0 0 10,150 10,850 9,440
03/08/2026 10,150 0.63 (6.62%) 1,738,400 17,260.84 0 0 9,520 10,150 8,860
31/07/2026 9,520 -0.28 (-2.86%) 828,200 7,977.28 0 0 9,800 10,450 9,120
30/07/2026 9,800 0.4 (4.26%) 1,054,300 10,159.88 0 0 9,400 10,050 8,750
29/07/2026 9,400 -0.2 (-2.08%) 581,800 5,498.38 0 0 9,600 10,250 8,930
28/07/2026 9,600 0.11 (1.16%) 759,000 7,196.4 0 0 9,490 10,150 8,830
27/07/2026 9,490 -0.39 (-3.95%) 747,800 7,223.73 521,700 4,799.64 9,880 10,550 9,190
24/07/2026 9,880 -0.03 (-0.3%) 804,500 7,891.66 0 0 9,910 10,600 9,220
23/07/2026 9,910 0.13 (1.33%) 1,178,700 11,465.11 0 0 9,780 10,450 9,100
22/07/2026 9,780 -0.19 (-1.91%) 1,455,700 14,342.28 70,000 696.5 9,970 10,650 9,280
21/07/2026 9,970 0.12 (1.22%) 853,700 8,583.14 0 0 9,850 10,500 9,170
20/07/2026 9,850 -0.65 (-6.19%) 1,871,000 18,818.29 0 0 10,500 11,200 9,770
17/07/2026 10,500 -0.4 (-3.67%) 568,800 6,020.94 0 0 10,900 11,650 10,150
16/07/2026 10,900 0.2 (1.87%) 1,562,800 16,536.31 0 0 10,700 11,400 9,960
15/07/2026 10,700 -0.35 (-3.17%) 763,500 8,306.21 0 0 11,050 11,800 10,300
14/07/2026 11,050 0.45 (4.25%) 1,483,600 16,250.7 0 0 10,600 11,300 9,860
13/07/2026 10,600 -0.15 (-1.4%) 1,064,700 11,332.49 0 0 10,750 11,500 10,000
10/07/2026 10,750 -0.15 (-1.38%) 787,300 8,570.83 0 0 10,900 11,650 10,150
09/07/2026 10,900 -0.3 (-2.68%) 340,500 3,728.14 0 0 11,200 11,950 10,450
08/07/2026 11,200 0.3 (2.75%) 1,167,200 12,939.36 0 0 10,900 11,650 10,150
07/07/2026 10,900 0.2 (1.87%) 1,187,200 12,608.3 0 0 10,700 11,400 9,960
06/07/2026 10,700 -0.45 (-4.04%) 2,277,200 24,579.16 0 0 11,150 11,900 10,400
03/07/2026 11,150 0 (0%) 714,800 7,956.33 0 0 11,150 11,900 10,400
02/07/2026 11,150 -0.1 (-0.89%) 899,700 10,100.16 0 0 11,250 12,000 10,500
01/07/2026 11,250 -0.1 (-0.88%) 1,194,600 13,464.69 0 0 11,350 12,100 10,600
30/06/2026 11,350 0.05 (0.44%) 709,700 8,032.27 0 0 11,300 12,050 10,550
29/06/2026 11,300 0.15 (1.35%) 582,100 6,521.53 0 0 11,150 11,900 10,400
26/06/2026 11,150 -0.15 (-1.33%) 463,400 5,180.76 0 0 11,300 12,050 10,550
25/06/2026 11,300 0 (0%) 466,000 5,248.71 0 0 11,300 12,050 10,550
24/06/2026 11,300 -0.15 (-1.31%) 1,054,900 11,854.88 0 0 11,450 12,250 10,650
23/06/2026 11,450 -0.1 (-0.87%) 1,412,300 16,070.95 0 0 11,550 12,350 10,750
22/06/2026 11,550 0.05 (0.43%) 521,100 6,012.34 0 0 11,500 12,300 10,700
19/06/2026 11,500 -0.15 (-1.29%) 887,700 10,388.8 0 0 11,650 12,450 10,850
18/06/2026 11,650 -0.2 (-1.69%) 940,600 11,063.92 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.3 (2.6%) 2,785,300 33,214.66 0 0 11,550 12,350 10,750
16/06/2026 11,550 0.25 (2.21%) 1,185,800 13,634.56 0 0 11,300 12,050 10,550
15/06/2026 11,300 0.15 (1.35%) 743,600 8,384.56 0 0 11,150 11,900 10,400
12/06/2026 11,150 -0.1 (-0.89%) 806,700 9,074.1 0 0 11,250 12,000 10,500
11/06/2026 11,250 0.05 (0.45%) 524,300 5,872.66 0 0 11,200 11,950 10,450
10/06/2026 11,200 0.1 (0.9%) 1,446,300 16,371.26 0 0 11,100 11,850 10,350
09/06/2026 11,100 0 (0%) 671,400 7,436.98 0 0 11,100 11,850 10,350
08/06/2026 11,100 -0.1 (-0.89%) 1,627,500 17,873.12 0 0 11,200 11,950 10,450
05/06/2026 11,200 -0.1 (-0.88%) 790,100 8,827.26 0 0 11,300 12,050 10,550
04/06/2026 11,300 0.05 (0.44%) 912,400 10,233.92 0 0 11,250 12,000 10,500
03/06/2026 11,250 0.15 (1.35%) 1,380,800 15,477.11 0 0 11,100 11,850 10,350
02/06/2026 11,100 -0.5 (-4.31%) 2,205,700 24,796.55 0 0 11,600 12,400 10,800
01/06/2026 11,600 0.1 (0.87%) 1,221,500 14,103.36 0 0 11,500 12,300 10,700
29/05/2026 11,500 0.1 (0.88%) 1,192,200 13,806.53 0 0 11,400 12,150 10,650
28/05/2026 11,400 -0.4 (-3.39%) 1,738,900 20,201.42 0 0 11,800 12,600 11,000
27/05/2026 11,800 -0.2 (-1.67%) 1,326,400 15,748.03 1,643,000 20,361.7 12,000 12,800 11,200
26/05/2026 12,000 -0.05 (-0.41%) 2,724,300 32,964.05 0 0 12,050 12,850 11,250
25/05/2026 12,050 0.1 (0.84%) 1,556,000 18,659.51 0 0 11,950 12,750 11,150
22/05/2026 11,950 0.1 (0.84%) 1,438,300 17,214.28 0 0 11,850 12,650 11,050
21/05/2026 11,850 -0.25 (-2.07%) 3,816,600 45,217.34 0 0 12,100 12,900 11,300
20/05/2026 12,100 -0.9 (-6.92%) 9,401,000 115,004.93 0 0 13,000 13,900 12,100
19/05/2026 13,000 -0.35 (-2.62%) 3,436,900 45,379.3 0 0 13,350 14,250 12,450
18/05/2026 13,350 0.35 (2.69%) 6,070,600 80,202.76 0 0 13,000 13,900 12,100
15/05/2026 13,000 0.3 (2.36%) 4,179,400 54,263.67 0 0 12,700 13,550 11,850
14/05/2026 12,700 0 (0%) 1,090,500 13,908.01 1,643,000 20,208.9 12,700 13,550 11,850
13/05/2026 12,700 -0.15 (-1.17%) 2,003,800 25,688.29 0 0 12,850 13,700 12,000
12/05/2026 12,850 0.05 (0.39%) 2,046,800 26,617.11 0 0 12,800 13,650 11,950
11/05/2026 12,800 -0.15 (-1.16%) 3,286,300 42,349 0 0 12,950 13,850 12,050
08/05/2026 12,950 -0.25 (-1.89%) 1,790,200 23,172.69 0 0 13,200 14,100 12,300
07/05/2026 13,200 0.05 (0.38%) 2,942,200 38,769.35 0 0 13,150 14,050 12,250
06/05/2026 13,150 0.35 (2.73%) 1,450,300 18,793. 0 0 12,800 13,650 11,950
05/05/2026 12,800 -0.3 (-2.29%) 3,073,000 39,301.37 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.1 (0.77%) 3,806,800 50,662.57 0 0 13,000 13,900 12,100
29/04/2026 13,000 -0.3 (-2.26%) 3,450,900 45,733.81 0 0 13,300 14,200 12,400
28/04/2026 13,300 0 (0%) 2,841,100 37,885.47 0 0 13,300 14,200 12,400
24/04/2026 13,300 0.5 (3.91%) 3,976,700 51,457.1 0 0 12,800 13,650 11,950
23/04/2026 12,800 -0.2 (-1.54%) 4,026,300 51,396.52 0 0 13,000 13,900 12,100
22/04/2026 13,000 -0.25 (-1.89%) 2,829,700 36,929.64 0 0 13,250 14,150 12,350
21/04/2026 13,250 -0.25 (-1.85%) 3,505,000 46,370.39 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 2,538,900 33,923.1 0 0 13,500 14,400 12,600
17/04/2026 13,500 -0.4 (-2.88%) 2,716,200 37,046.13 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.1 (0.72%) 4,920,800 66,370.01 0 0 13,800 14,750 12,850
15/04/2026 13,800 -0.15 (-1.08%) 2,600,200 36,088.78 0 0 13,950 14,900 13,000
14/04/2026 13,950 0 (0%) 3,751,300 52,390.69 0 0 13,950 14,900 13,000
13/04/2026 13,950 -0.05 (-0.36%) 3,236,300 45,018.62 0 0 14,000 14,950 13,050
10/04/2026 14,000 -0.1 (-0.71%) 3,220,900 44,668.19 0 0 14,100 15,050 13,150
09/04/2026 14,100 0.3 (2.17%) 5,225,800 73,320.56 0 0 13,800 14,750 12,850
08/04/2026 13,800 0.9 (6.98%) 4,018,800 54,799.33 0 0 12,900 13,800 12,000
07/04/2026 12,900 0.45 (3.61%) 3,937,000 49,813.84 0 0 12,450 13,300 11,600
06/04/2026 12,450 -0.9 (-6.74%) 5,628,200 71,680.67 0 0 13,350 14,250 12,450

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