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 1,300 -0.2 (-13.33%) 6,122 8.2 0 0 1,500 1,700 1,300
01/10/2026 1,500 -0.1 (-6.25%) 4,800 7.25 0 0 1,600 1,800 1,400
30/09/2026 1,600 0 (0%) 400 0.64 0 0 1,600 1,800 1,400
29/09/2026 1,600 0 (0%) 1,700 2.72 0 0 1,600 1,800 1,400
28/09/2026 1,600 0 (0%) 1,700 2.72 0 0 1,600 1,800 1,400
25/09/2026 1,800 0.2 (12.5%) 2,250 3.54 0 0 1,600 1,800 1,400
24/09/2026 1,600 0 (0%) 2,100 3.36 0 0 1,600 1,800 1,400
23/09/2026 1,600 0.1 (6.67%) 5,600 8.95 0 0 1,500 1,700 1,300
22/09/2026 1,500 0 (0%) 802 1.2 0 0 1,500 1,700 1,300
21/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/09/2026 1,500 0 (0%) 100 0.15 0 0 1,500 1,700 1,300
17/09/2026 1,500 -0.1 (-6.25%) 4,400 6.66 0 0 1,600 1,800 1,400
16/09/2026 1,600 0 (0%) 300 0.48 0 0 1,600 1,800 1,400
15/09/2026 1,500 0 (0%) 610 0.97 0 0 1,500 1,700 1,300
14/09/2026 1,400 -0.1 (-6.67%) 1,500 2.23 0 0 1,500 1,700 1,300
11/09/2026 1,400 -0.2 (-12.5%) 2,600 3.93 0 0 1,600 1,800 1,400
10/09/2026 1,600 0 (0%) 1,100 1.76 0 0 1,600 1,800 1,400
09/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 25 0.05 0 0 1,600 1,800 1,400
07/09/2026 1,800 0.2 (12.5%) 1,900 3.07 0 0 1,600 1,800 1,400
04/09/2026 1,500 -0.2 (-11.76%) 5,122 7.99 0 0 1,700 1,900 1,500
03/09/2026 1,700 0 (0%) 223 0.37 0 0 1,700 1,900 1,500
28/08/2026 1,700 0 (0%) 1,537 2.61 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 100 0.17 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 -0.1 (-5.56%) 1,141 1.94 0 0 1,800 2,000 1,600
24/08/2026 1,800 0.1 (5.88%) 435 0.77 0 0 1,700 1,900 1,500
21/08/2026 1,800 0.1 (5.88%) 2,500 4.27 0 0 1,700 1,900 1,500
20/08/2026 1,700 0 (0%) 3,500 5.9 0 0 1,700 1,900 1,500
19/08/2026 1,700 0 (0%) 1,000 1.7 0 0 1,700 1,900 1,500
18/08/2026 1,700 0.2 (13.33%) 710 1.21 0 0 1,500 1,700 1,300
17/08/2026 1,700 0 (0%) 23,800 35.89 0 0 1,700 1,900 1,500
14/08/2026 1,700 0 (0%) 3,100 5.31 0 0 1,700 1,900 1,500
13/08/2026 2,000 0.1 (5.26%) 8,504 14.6 0 0 1,900 2,100 1,700
12/08/2026 2,100 0.1 (5%) 1,200 2.32 0 0 2,000 2,300 1,700
11/08/2026 2,100 0.2 (10.53%) 2,300 4.67 0 0 1,900 2,100 1,700
10/08/2026 2,300 0.2 (9.52%) 8,620 16.69 0 0 2,100 2,400 1,800
07/08/2026 2,100 -0.1 (-4.55%) 1,406 2.91 0 0 2,200 2,500 1,900
06/08/2026 2,200 0 (0%) 8 0.02 0 0 2,200 2,500 1,900
05/08/2026 2,300 -0.1 (-4.17%) 2,800 6.2 0 0 2,400 2,700 2,100
04/08/2026 2,400 0.2 (9.09%) 100 0.24 0 0 2,200 2,500 1,900
03/08/2026 2,300 0 (0%) 1,603 3.49 0 0 2,300 2,600 2,000
31/07/2026 2,500 0.3 (13.64%) 3,202 7.29 0 0 2,200 2,500 1,900
30/07/2026 2,200 0 (0%) 42,300 92.84 0 0 2,200 2,500 1,900
29/07/2026 2,300 0.3 (15%) 9,211 20.2 0 0 2,000 2,300 1,700
28/07/2026 2,000 0.2 (11.11%) 28,100 56.09 0 0 1,800 2,000 1,600
27/07/2026 1,800 0.2 (12.5%) 3,200 5.75 0 0 1,600 1,800 1,400
24/07/2026 1,700 0.2 (13.33%) 2,200 3.53 0 0 1,500 1,700 1,300
23/07/2026 1,600 0.1 (6.67%) 3,700 5.54 0 0 1,500 1,700 1,300
22/07/2026 1,500 -0.1 (-6.25%) 4,000 5.98 0 0 1,600 1,800 1,400
21/07/2026 1,700 -0.1 (-5.56%) 5,200 8.37 0 0 1,800 2,000 1,600
20/07/2026 1,700 -0.2 (-10.53%) 2,900 5.18 0 0 1,900 2,100 1,700
17/07/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0.1 (6.25%) 16,500 28.07 0 0 1,600 1,800 1,400
14/07/2026 1,500 -0.2 (-11.76%) 14,600 23.19 0 0 1,700 1,900 1,500
13/07/2026 1,700 -0.1 (-5.56%) 3,310 5.74 0 0 1,800 2,000 1,600
10/07/2026 1,800 -0.1 (-5.26%) 6,100 11.01 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 605 1.16 0 0 1,900 2,100 1,700
08/07/2026 2,000 -0.2 (-9.09%) 93,200 177.27 0 0 2,200 2,500 1,900
07/07/2026 2,100 -0.1 (-4.55%) 6,600 14.33 0 0 2,200 2,500 1,900
06/07/2026 2,200 -0.3 (-12%) 3,500 7.72 0 0 2,500 2,800 2,200
03/07/2026 2,500 0 (0%) 1,000 2.5 0 0 2,500 2,800 2,200
02/07/2026 2,500 0 (0%) 1,100 2.75 0 0 2,500 2,800 2,200
01/07/2026 2,600 0.1 (4%) 2,600 6.56 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 800 2 0 0 2,500 2,800 2,200
29/06/2026 2,500 -0.1 (-3.85%) 1,700 4.26 0 0 2,600 2,900 2,300
26/06/2026 2,600 0.1 (4%) 2,201 5.71 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 3,100 7.75 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 32 0.08 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,400 -0.4 (-14.29%) 2,100 5.21 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 6 0.02 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
17/06/2026 2,800 0.3 (12%) 18,706 51.95 0 0 2,500 2,800 2,200
16/06/2026 2,400 -0.2 (-7.69%) 600 1.5 0 0 2,600 2,900 2,300
15/06/2026 2,600 -0.2 (-7.14%) 300 0.79 0 0 2,800 3,200 2,400
12/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/06/2026 2,800 0.1 (3.7%) 200 0.55 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 3 0.01 0 0 2,700 3,100 2,300
02/06/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
01/06/2026 2,800 0.1 (3.7%) 201 0.55 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 125 0.34 0 0 2,600 2,900 2,300
28/05/2026 2,600 -0.1 (-3.7%) 100 0.26 0 0 2,700 3,100 2,300
27/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/05/2026 2,600 0 (0%) 200 0.53 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/05/2026 2,600 0 (0%) 600 1.53 0 0 2,600 2,900 2,300
20/05/2026 2,600 0.1 (4%) 1,200 3.12 0 0 2,500 2,800 2,200
19/05/2026 2,500 -0.2 (-7.41%) 500 1.25 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 -0.1 (-3.57%) 500 1.35 0 0 2,800 3,200 2,400
14/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/05/2026 2,800 0 (0%) 4 0.01 0 0 2,800 3,200 2,400
12/05/2026 2,800 0 (0%) 400 1.12 0 0 2,800 3,200 2,400
11/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/05/2026 2,900 -0.1 (-3.33%) 400 1.1 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/04/2026 2,700 -0.3 (-10%) 100 0.27 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0.2 (7.14%) 200 0.59 0 0 2,800 3,200 2,400
21/04/2026 2,800 0.1 (3.7%) 100 0.28 0 0 2,700 3,100 2,300
20/04/2026 2,700 0 (0%) 1,071 2.89 0 0 2,700 3,100 2,300
17/04/2026 2,700 0 (0%) 400 1.08 0 0 2,700 3,100 2,300
16/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/04/2026 2,900 0 (0%) 1,451 3.98 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 1,800 5.23 0 0 2,900 3,300 2,500
13/04/2026 2,900 0.1 (3.57%) 1,010 2.95 0 0 2,800 3,200 2,400
10/04/2026 3,100 0.3 (10.71%) 7,310 20.5 0 0 2,800 3,200 2,400
09/04/2026 2,900 0 (0%) 500 1.41 0 0 2,900 3,300 2,500
08/04/2026 2,900 0 (0%) 9,700 28.13 0 0 2,900 3,300 2,500
07/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/04/2026 2,800 -0.2 (-6.67%) 1,643 4.72 0 0 3,000 3,400 2,600

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