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 18,900 0 (0%) 300 5.67 0 0 18,900 20,200 17,600
01/10/2026 18,900 0 (0%) 4,000 75.6 0 0 18,900 20,200 17,600
30/09/2026 18,900 0 (0%) 75,200 1,423.96 0 0 18,900 20,200 17,600
29/09/2026 18,900 -0.05 (-0.26%) 4,300 81.36 0 0 18,950 20,250 17,650
28/09/2026 18,950 -0.05 (-0.26%) 4,800 91.17 0 0 19,000 20,300 17,700
25/09/2026 19,000 0.2 (1.06%) 14,800 280.84 0 0 18,800 20,100 17,500
24/09/2026 18,800 0.05 (0.27%) 2,800 52.67 0 0 18,750 20,050 17,450
23/09/2026 18,750 -0.25 (-1.32%) 12,400 234.77 0 0 19,000 20,300 17,700
22/09/2026 19,000 0.15 (0.8%) 24,400 463.44 0 0 18,850 20,150 17,550
21/09/2026 18,850 -0.1 (-0.53%) 6,600 124.73 0 0 18,950 20,250 17,650
18/09/2026 18,950 0.05 (0.26%) 21,100 400.55 0 0 18,900 20,200 17,600
17/09/2026 18,900 -0.1 (-0.53%) 5,600 106.33 0 0 19,000 20,300 17,700
16/09/2026 19,000 0 (0%) 5,300 100.7 0 0 19,000 20,300 17,700
15/09/2026 19,000 0.1 (0.53%) 9,200 174.57 0 0 18,900 20,200 17,600
14/09/2026 18,900 0 (0%) 2,600 49.1 0 0 18,900 20,200 17,600
11/09/2026 18,900 -0.1 (-0.53%) 14,700 279.19 0 0 19,000 20,300 17,700
10/09/2026 19,000 0.1 (0.53%) 3,500 66.38 0 0 18,900 20,200 17,600
09/09/2026 18,900 0 (0%) 6,000 113.24 0 0 18,900 20,200 17,600
08/09/2026 18,900 0.05 (0.27%) 6,200 116.84 0 0 18,850 20,150 17,550
07/09/2026 18,850 0 (0%) 3,200 60.27 0 0 18,850 20,150 17,550
04/09/2026 18,850 0.05 (0.27%) 7,500 141.03 0 0 18,800 20,100 17,500
03/09/2026 18,800 0.05 (0.27%) 6,400 120.23 0 0 18,750 20,050 17,450
28/08/2026 18,750 -0.1 (-0.53%) 9,200 171.72 0 0 18,850 20,150 17,550
27/08/2026 18,850 -0.2 (-1.05%) 11,400 216.61 0 0 19,050 20,350 17,750
26/08/2026 20,500 0.05 (0.24%) 30,400 622.78 0 0 20,450 21,850 19,050
25/08/2026 20,450 -0.05 (-0.24%) 20,500 419.73 0 0 20,500 21,900 19,100
24/08/2026 20,500 0.05 (0.24%) 5,700 116.81 0 0 20,450 21,850 19,050
21/08/2026 20,450 -0.3 (-1.45%) 9,700 199.08 0 0 20,750 22,200 19,300
20/08/2026 20,750 0.6 (2.98%) 8,300 169.49 0 0 20,150 21,550 18,750
19/08/2026 20,150 0.15 (0.75%) 22,600 456.14 0 0 20,000 21,400 18,600
18/08/2026 20,000 0 (0%) 15,300 306.16 0 0 20,000 21,400 18,600
17/08/2026 20,000 0.1 (0.5%) 8,400 168.03 0 0 19,900 21,250 18,550
14/08/2026 19,900 -0.1 (-0.5%) 25,800 513.57 0 0 20,000 21,400 18,600
13/08/2026 20,000 -0.2 (-0.99%) 41,100 823.02 0 0 20,200 21,600 18,800
12/08/2026 20,200 0.1 (0.5%) 4,900 99.24 0 0 20,100 21,500 18,700
11/08/2026 20,100 0.1 (0.5%) 91,900 1,842.83 0 0 20,000 21,400 18,600
10/08/2026 20,000 0.3 (1.52%) 29,200 584. 0 0 19,700 21,050 18,350
07/08/2026 19,700 0 (0%) 23,700 467.84 0 0 19,700 21,050 18,350
06/08/2026 19,700 0.05 (0.25%) 15,300 300.74 0 0 19,650 21,000 18,300
05/08/2026 19,650 -0.1 (-0.51%) 32,300 633.89 0 0 19,750 21,100 18,400
04/08/2026 19,750 -0.05 (-0.25%) 34,700 684.59 0 0 19,800 21,150 18,450
03/08/2026 19,800 0 (0%) 29,800 591.66 0 0 19,800 21,150 18,450
31/07/2026 19,800 0 (0%) 14,900 294.87 0 0 19,800 21,150 18,450
30/07/2026 19,800 -0.1 (-0.5%) 11,900 237.08 0 0 19,900 21,250 18,550
29/07/2026 19,900 0 (0%) 6,000 118.92 0 0 19,900 21,250 18,550
28/07/2026 19,900 -0.05 (-0.25%) 18,500 368.25 0 0 19,950 21,300 18,600
27/07/2026 19,950 -0.1 (-0.5%) 22,900 457.85 0 0 20,050 21,450 18,650
24/07/2026 20,050 -0.05 (-0.25%) 12,100 243.54 0 0 20,100 21,500 18,700
23/07/2026 20,100 -0.05 (-0.25%) 18,700 375.91 0 0 20,150 21,550 18,750
22/07/2026 20,150 -0.15 (-0.74%) 6,700 134.78 0 0 20,300 21,700 18,900
21/07/2026 20,300 -0.3 (-1.46%) 27,900 559.17 0 0 20,600 22,000 19,200
20/07/2026 20,600 -0.35 (-1.67%) 19,700 407.77 0 0 20,950 22,400 19,500
17/07/2026 20,950 0 (0%) 2,200 46.11 0 0 20,950 22,400 19,500
16/07/2026 20,950 0.15 (0.72%) 7,500 156.8 0 0 20,800 22,250 19,350
15/07/2026 20,800 -0.6 (-2.8%) 25,300 536.18 0 0 21,400 22,850 19,950
14/07/2026 21,400 0.05 (0.23%) 3,600 77.15 0 0 21,350 22,800 19,900
13/07/2026 21,350 -0.3 (-1.39%) 19,600 419.45 0 0 21,650 23,150 20,150
10/07/2026 21,650 0 (0%) 600 13.06 0 0 21,650 23,150 20,150
09/07/2026 21,650 -0.2 (-0.92%) 11,500 249.28 0 0 21,850 23,350 20,350
08/07/2026 21,850 0 (0%) 74,700 1,639.21 0 0 21,850 23,350 20,350
07/07/2026 21,850 0.1 (0.46%) 3,300 71.75 0 0 21,750 23,250 20,250
06/07/2026 21,750 -0.05 (-0.23%) 500 10.87 0 0 21,800 23,300 20,300
03/07/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
02/07/2026 21,800 -0.05 (-0.23%) 5,400 117.72 0 0 21,850 23,350 20,350
01/07/2026 21,850 0 (0%) 88,300 1,931.43 0 0 21,850 23,350 20,350
30/06/2026 21,850 0.1 (0.46%) 7,600 166.05 0 0 21,750 23,250 20,250
29/06/2026 21,750 0 (0%) 2,500 54.49 0 0 21,750 23,250 20,250
26/06/2026 21,750 0 (0%) 9,500 206.26 0 0 21,750 23,250 20,250
25/06/2026 21,750 -0.1 (-0.46%) 4,800 104.15 0 0 21,850 23,350 20,350
24/06/2026 21,850 -0.1 (-0.46%) 15,800 345.97 0 0 21,950 23,450 20,450
23/06/2026 21,950 -0.05 (-0.23%) 400 8.8 0 0 22,000 23,500 20,500
22/06/2026 22,000 -0.15 (-0.68%) 3,800 83.69 0 0 22,150 23,700 20,600
19/06/2026 22,150 0.15 (0.68%) 6,500 142.83 0 0 22,000 23,500 20,500
18/06/2026 22,000 -0.05 (-0.23%) 12,700 278.03 0 0 22,050 23,550 20,550
17/06/2026 22,050 0.05 (0.23%) 29,700 653.41 0 0 22,000 23,500 20,500
16/06/2026 22,000 0 (0%) 400 8.8 0 0 22,000 23,500 20,500
15/06/2026 22,000 0 (0%) 5,600 123. 0 0 22,000 23,500 20,500
12/06/2026 22,000 0 (0%) 23,100 506.99 0 0 22,000 23,500 20,500
11/06/2026 22,000 0.15 (0.69%) 52,500 1,155.25 0 0 21,850 23,350 20,350
10/06/2026 21,850 0.05 (0.23%) 5,700 124.7 0 0 21,800 23,300 20,300
09/06/2026 21,800 0.15 (0.69%) 62,100 1,353.52 0 0 21,650 23,150 20,150
08/06/2026 21,650 -0.15 (-0.69%) 20,800 453.32 0 0 21,800 23,300 20,300
05/06/2026 21,800 0 (0%) 4,700 102.46 0 0 21,800 23,300 20,300
04/06/2026 21,800 -0.05 (-0.23%) 2,000 43.6 0 0 21,850 23,350 20,350
03/06/2026 21,850 0 (0%) 3,400 73.5 0 0 21,850 23,350 20,350
02/06/2026 21,850 0.2 (0.92%) 9,500 207.13 0 0 21,650 23,150 20,150
01/06/2026 21,650 0 (0%) 4,500 97.66 0 0 21,650 23,150 20,150
29/05/2026 21,650 0.05 (0.23%) 3,500 75.76 0 0 21,600 23,100 20,100
28/05/2026 21,600 0.05 (0.23%) 10,200 221.42 0 0 21,550 23,050 20,050
27/05/2026 21,550 -0.15 (-0.69%) 12,600 271.97 0 0 21,700 23,200 20,200
26/05/2026 21,700 0 (0%) 10,400 225.67 0 0 21,700 23,200 20,200
25/05/2026 21,700 0.05 (0.23%) 30,500 661.77 0 0 21,650 23,150 20,150
22/05/2026 21,650 0 (0%) 28,400 614.86 0 0 21,650 23,150 20,150
21/05/2026 21,650 0.1 (0.46%) 1,000 21.69 0 0 21,550 23,050 20,050
20/05/2026 21,550 -0.35 (-1.6%) 7,500 162.78 0 0 21,900 23,400 20,400
19/05/2026 21,900 0 (0%) 8,600 188.1 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 11,100 241.41 0 0 21,900 23,400 20,400
15/05/2026 21,900 0.3 (1.39%) 9,500 207.93 0 0 21,600 23,100 20,100
14/05/2026 21,600 -0.25 (-1.14%) 5,900 127.58 0 0 21,850 23,350 20,350
13/05/2026 21,850 0 (0%) 400 8.7 0 0 21,850 23,350 20,350
12/05/2026 21,850 0 (0%) 3,300 71.68 0 0 21,850 23,350 20,350
11/05/2026 21,850 0 (0%) 2,200 48.07 0 0 21,850 23,350 20,350
08/05/2026 21,850 -0.05 (-0.23%) 1,400 30.6 0 0 21,900 23,400 20,400
07/05/2026 21,900 0 (0%) 3,400 74.55 0 0 21,900 23,400 20,400
06/05/2026 21,900 0 (0%) 7,700 168.58 0 0 21,900 23,400 20,400
05/05/2026 21,900 0 (0%) 43,500 952.48 0 0 21,900 23,400 20,400
04/05/2026 21,900 0.3 (1.39%) 15,100 331.95 0 0 21,600 23,100 20,100
29/04/2026 21,600 -0.3 (-1.37%) 700 15.12 0 0 21,900 23,400 20,400
28/04/2026 21,900 0.4 (1.86%) 6,200 133.72 0 0 21,500 23,000 20,000
24/04/2026 21,500 0 (0%) 500 10.77 0 0 21,500 23,000 20,000
23/04/2026 21,500 -0.1 (-0.46%) 13,400 289.05 0 0 21,600 23,100 20,100
22/04/2026 21,600 0 (0%) 7,100 153.37 0 0 21,600 23,100 20,100
21/04/2026 21,600 0 (0%) 5,900 127.66 0 0 21,600 23,100 20,100
20/04/2026 21,600 0.05 (0.23%) 6,700 149.09 0 0 21,550 23,050 20,050
17/04/2026 21,550 0 (0%) 900 19.38 0 0 21,550 23,050 20,050
16/04/2026 21,550 -0.05 (-0.23%) 1,400 30.13 0 0 21,600 23,100 20,100
15/04/2026 21,600 0.15 (0.7%) 7,400 159.2 0 0 21,450 22,950 19,950
14/04/2026 21,450 0.2 (0.94%) 2,300 49.35 0 0 21,250 22,700 19,800
13/04/2026 21,250 -0.05 (-0.23%) 27,300 576.31 0 0 21,300 22,750 19,850
10/04/2026 21,300 -0.05 (-0.23%) 30,100 642.14 0 0 21,350 22,800 19,900
09/04/2026 21,350 0 (0%) 27,100 577.99 0 0 21,350 22,800 19,900
08/04/2026 21,350 0.05 (0.23%) 49,400 1,053.14 0 0 21,300 22,750 19,850
07/04/2026 21,300 0 (0%) 6,100 129.95 0 0 21,300 22,750 19,850
06/04/2026 21,300 -0.3 (-1.39%) 34,700 741 0 0 21,600 23,100 20,100
03/04/2026 21,600 0 (0%) 20,700 441.04 0 0 21,600 23,100 20,100
02/04/2026 21,600 -0.05 (-0.23%) 29,800 638 0 0 21,650 23,150 20,150

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