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
05/10/2026 11,450 -0.2 (-1.72%) 236,700 2,746.75 0 0 11,650 12,450 10,850
02/10/2026 11,650 -0.1 (-0.85%) 269,600 3,168.37 0 0 11,750 12,550 10,950
01/10/2026 11,750 0.05 (0.43%) 130,400 1,537.62 0 0 11,700 12,500 10,900
30/09/2026 11,700 -0.25 (-2.09%) 253,800 3,009.85 0 0 11,950 12,750 11,150
29/09/2026 11,950 -0.1 (-0.83%) 289,500 3,476.38 0 0 12,050 12,850 11,250
28/09/2026 12,050 -0.35 (-2.82%) 400,300 4,870.38 0 0 12,400 13,250 11,550
25/09/2026 12,400 -0.15 (-1.2%) 421,200 5,258.1 0 0 12,550 13,400 11,700
24/09/2026 12,550 -0.2 (-1.57%) 367,000 4,627.72 0 0 12,750 13,600 11,900
23/09/2026 12,750 0.2 (1.59%) 756,500 9,714.97 0 0 12,550 13,400 11,700
22/09/2026 12,550 0 (0%) 733,100 9,378.68 0 0 12,550 13,400 11,700
21/09/2026 12,550 -0.25 (-1.95%) 286,800 3,631.6 0 0 12,800 13,650 11,950
18/09/2026 12,800 0.7 (5.79%) 1,423,100 17,951.99 138,300 1,562.79 12,100 12,900 11,300
17/09/2026 12,100 0 (0%) 184,800 2,230.8 0 0 12,100 12,900 11,300
16/09/2026 12,100 0.05 (0.41%) 94,100 1,130.74 0 0 12,050 12,850 11,250
15/09/2026 12,050 0.2 (1.69%) 174,900 2,096.1 0 0 11,850 12,650 11,050
14/09/2026 11,850 -0.2 (-1.66%) 127,000 1,517.47 0 0 12,050 12,850 11,250
11/09/2026 12,050 -0.3 (-2.43%) 149,900 1,817.58 0 0 12,350 13,200 11,500
10/09/2026 12,350 0.2 (1.65%) 336,400 4,082.2 0 0 12,150 13,000 11,300
09/09/2026 12,150 0.15 (1.25%) 222,900 2,669.39 0 0 12,000 12,800 11,200
08/09/2026 12,000 0.1 (0.84%) 394,400 4,689.09 0 0 11,900 12,700 11,100
07/09/2026 11,900 -0.4 (-3.25%) 414,800 5,023.05 190,000 2,204 12,300 13,150 11,450
04/09/2026 12,300 0 (0%) 168,100 2,059.27 0 0 12,300 13,150 11,450
03/09/2026 12,300 0.1 (0.82%) 211,500 2,587.41 190,000 2,440 12,200 13,050 11,350
28/08/2026 12,200 0 (0%) 179,700 2,200.74 0 0 12,200 13,050 11,350
27/08/2026 12,200 -0.1 (-0.81%) 154,600 1,900.1 30,000 361.5 12,300 13,150 11,450
26/08/2026 12,300 0.1 (0.82%) 196,800 2,420.65 0 0 12,200 13,050 11,350
25/08/2026 12,200 -0.2 (-1.61%) 296,200 3,643.54 30,000 372 12,400 13,250 11,550
24/08/2026 12,400 -0.15 (-1.2%) 264,300 3,300. 0 0 12,550 13,400 11,700
21/08/2026 12,550 0.15 (1.21%) 407,200 5,086.42 0 0 12,400 13,250 11,550
20/08/2026 12,400 0.05 (0.4%) 150,200 1,853.38 0 0 12,350 13,200 11,500
19/08/2026 12,350 0.05 (0.41%) 228,500 2,798.66 0 0 12,300 13,150 11,450
18/08/2026 12,300 0 (0%) 165,400 2,032.43 0 0 12,300 13,150 11,450
17/08/2026 12,300 0.1 (0.82%) 325,100 3,947.94 0 0 12,200 13,050 11,350
14/08/2026 12,200 -0.3 (-2.4%) 376,700 4,606.12 0 0 12,500 13,350 11,650
13/08/2026 12,500 -0.05 (-0.4%) 537,500 6,647.77 30,000 393 12,550 13,400 11,700
12/08/2026 12,550 -0.15 (-1.18%) 726,400 9,023.69 0 0 12,700 13,550 11,850
11/08/2026 12,700 -0.2 (-1.55%) 404,300 5,159.15 30,000 408 12,900 13,800 12,000
10/08/2026 12,900 -0.2 (-1.53%) 916,300 12,014.63 0 0 13,100 14,000 12,200
07/08/2026 13,100 0.25 (1.95%) 417,800 5,389.93 30,000 408 12,850 13,700 12,000
06/08/2026 12,850 0.1 (0.78%) 936,600 12,021.13 0 0 12,750 13,600 11,900
05/08/2026 12,750 0.7 (5.81%) 1,083,500 13,383.16 30,000 384 12,050 12,850 11,250
04/08/2026 12,050 0.55 (4.78%) 580,000 6,740.29 0 0 11,500 12,300 10,700
03/08/2026 11,500 0.2 (1.77%) 192,200 2,199.99 0 0 11,300 12,050 10,550
31/07/2026 11,300 0.05 (0.44%) 272,900 3,095.89 0 0 11,250 12,000 10,500
30/07/2026 11,250 0.25 (2.27%) 313,200 3,498.52 0 0 11,000 11,750 10,250
29/07/2026 11,000 -0.1 (-0.9%) 433,400 4,745.14 0 0 11,100 11,850 10,350
28/07/2026 11,100 0 (0%) 543,600 6,027.81 0 0 11,100 11,850 10,350
27/07/2026 11,100 -0.4 (-3.48%) 554,400 6,325.1 0 0 11,500 12,300 10,700
24/07/2026 11,500 0 (0%) 278,000 3,192.31 0 0 11,500 12,300 10,700
23/07/2026 11,500 0.2 (1.77%) 609,700 6,875.46 0 0 11,300 12,050 10,550
22/07/2026 11,300 -0.5 (-4.24%) 847,300 9,778.05 0 0 11,800 12,600 11,000
21/07/2026 11,800 -0.35 (-2.88%) 355,800 4,283.99 0 0 12,150 13,000 11,300
20/07/2026 12,150 -0.7 (-5.45%) 582,900 7,193.32 0 0 12,850 13,700 12,000
17/07/2026 12,850 0.45 (3.63%) 734,800 9,357.93 0 0 12,400 13,250 11,550
16/07/2026 12,400 -0.15 (-1.2%) 429,100 5,280.84 0 0 12,550 13,400 11,700
15/07/2026 12,550 -0.05 (-0.4%) 185,600 2,330.95 0 0 12,600 13,450 11,750
14/07/2026 12,600 0.25 (2.02%) 719,000 9,008.69 0 0 12,350 13,200 11,500
13/07/2026 12,350 -0.45 (-3.52%) 691,300 8,606.56 0 0 12,800 13,650 11,950
10/07/2026 12,800 -0.15 (-1.16%) 492,400 6,305.5 0 0 12,950 13,850 12,050
09/07/2026 12,950 0.1 (0.78%) 746,000 9,786.64 0 0 12,850 13,700 12,000
08/07/2026 12,850 0.8 (6.64%) 871,900 11,095.32 0 0 12,050 12,850 11,250
07/07/2026 12,050 -0.25 (-2.03%) 681,700 8,224.05 0 0 12,300 13,150 11,450
06/07/2026 12,300 -0.55 (-4.28%) 1,240,300 15,233.75 0 0 12,850 13,700 12,000
03/07/2026 12,850 0.05 (0.39%) 846,600 10,896.66 0 0 12,800 13,650 11,950
02/07/2026 16,550 0 (0%) 2,049,700 33,989.69 0 0 16,550 17,700 15,400
01/07/2026 16,550 -0.05 (-0.3%) 1,011,800 16,757.93 0 0 16,600 17,750 15,450
30/06/2026 16,600 0.25 (1.53%) 755,700 12,490.37 0 0 16,350 17,450 15,250
29/06/2026 16,350 -0.4 (-2.39%) 912,700 14,984.7 0 0 16,750 17,900 15,600
26/06/2026 16,750 0.25 (1.52%) 1,102,300 18,396.53 0 0 16,500 17,650 15,350
25/06/2026 16,500 0.7 (4.43%) 1,292,000 20,949.94 0 0 15,800 16,900 14,700
24/06/2026 15,800 0.3 (1.94%) 736,800 11,450.57 0 0 15,500 16,550 14,450
23/06/2026 15,500 0 (0%) 870,500 13,576.63 0 0 15,500 16,550 14,450
22/06/2026 15,500 0.8 (5.44%) 1,385,800 21,196.2 0 0 14,700 15,700 13,700
19/06/2026 14,700 0.05 (0.34%) 239,100 3,499.81 0 0 14,650 15,650 13,650
18/06/2026 14,650 -0.15 (-1.01%) 237,300 3,498.63 0 0 14,800 15,800 13,800
17/06/2026 14,800 0 (0%) 373,800 5,512.92 0 0 14,800 15,800 13,800
16/06/2026 14,800 0.05 (0.34%) 874,700 12,951.58 0 0 14,750 15,750 13,750
15/06/2026 14,750 0.4 (2.79%) 775,800 11,326.29 0 0 14,350 15,350 13,350
12/06/2026 14,350 0.2 (1.41%) 963,000 13,875.2 0 0 14,150 15,100 13,200
11/06/2026 14,150 -0.05 (-0.35%) 132,900 1,875.41 0 0 14,200 15,150 13,250
10/06/2026 14,200 0.1 (0.71%) 358,000 5,069.39 0 0 14,100 15,050 13,150
09/06/2026 14,100 0.05 (0.36%) 172,200 2,412.23 0 0 14,050 15,000 13,100
08/06/2026 14,050 -0.25 (-1.75%) 329,700 4,644.37 2,805,440 37,873.44 14,300 15,300 13,300
05/06/2026 14,300 0.1 (0.7%) 259,500 3,729.4 0 0 14,200 15,150 13,250
04/06/2026 14,200 0 (0%) 203,000 2,878.46 0 0 14,200 15,150 13,250
03/06/2026 14,200 0.05 (0.35%) 174,700 2,477.65 0 0 14,150 15,100 13,200
02/06/2026 14,150 -0.05 (-0.35%) 162,100 2,298.65 0 0 14,200 15,150 13,250
01/06/2026 14,200 0 (0%) 230,200 3,280.55 0 0 14,200 15,150 13,250
29/05/2026 14,200 -0.2 (-1.39%) 213,500 3,052.21 0 0 14,400 15,400 13,400
28/05/2026 14,400 0.1 (0.7%) 506,800 7,361.4 0 0 14,300 15,300 13,300
27/05/2026 14,300 0.05 (0.35%) 481,200 6,870.38 0 0 14,250 15,200 13,300
26/05/2026 14,250 0.3 (2.15%) 292,000 4,156.5 0 0 13,950 14,900 13,000
25/05/2026 13,950 -0.1 (-0.71%) 177,600 2,487.76 0 0 14,050 15,000 13,100
22/05/2026 14,050 0 (0%) 104,600 1,466.39 0 0 14,050 15,000 13,100
21/05/2026 14,050 0.05 (0.36%) 201,900 2,842.53 0 0 14,000 14,950 13,050
20/05/2026 14,000 -0.15 (-1.06%) 189,200 2,644.4 0 0 14,150 15,100 13,200
19/05/2026 14,150 -0.05 (-0.35%) 213,000 3,005.88 0 0 14,200 15,150 13,250
18/05/2026 14,200 0.05 (0.35%) 428,100 6,050.06 0 0 14,150 15,100 13,200
15/05/2026 14,150 -0.1 (-0.7%) 188,600 2,682.84 0 0 14,250 15,200 13,300
14/05/2026 14,250 0.15 (1.06%) 60,500 860.02 0 0 14,100 15,050 13,150
13/05/2026 14,100 -0.1 (-0.7%) 145,800 2,061.21 0 0 14,200 15,150 13,250
12/05/2026 14,200 0.2 (1.43%) 246,900 3,491.66 0 0 14,000 14,950 13,050
11/05/2026 14,000 -0.5 (-3.45%) 742,900 10,495.88 0 0 14,500 15,500 13,500
08/05/2026 14,500 -0.1 (-0.68%) 322,100 4,649.05 0 0 14,600 15,600 13,600
07/05/2026 14,600 -0.2 (-1.35%) 825,200 12,164.91 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.05 (-0.34%) 207,400 3,066.21 0 0 14,850 15,850 13,850
05/05/2026 14,850 0.05 (0.34%) 593,500 8,751.02 0 0 14,800 15,800 13,800
04/05/2026 14,800 0.15 (1.02%) 542,200 7,925.16 0 0 14,650 15,650 13,650
29/04/2026 14,650 0.25 (1.74%) 175,800 2,545.98 0 0 14,400 15,400 13,400
28/04/2026 14,400 -0.05 (-0.35%) 283,300 4,127.55 0 0 14,450 15,450 13,450
24/04/2026 14,450 -0.05 (-0.34%) 419,900 5,989.38 0 0 14,500 15,500 13,500
23/04/2026 14,500 0.4 (2.84%) 988,500 14,198.45 20,000 263 14,100 15,050 13,150
22/04/2026 14,100 0.1 (0.71%) 255,200 3,587.65 0 0 14,000 14,950 13,050
21/04/2026 14,000 -0.1 (-0.71%) 316,700 4,461.58 55,000 747.25 14,100 15,050 13,150
20/04/2026 14,100 0 (0%) 292,200 4,112.4 0 0 14,100 15,050 13,150
17/04/2026 14,100 0 (0%) 229,200 3,237.57 35,000 493.5 14,100 15,050 13,150
16/04/2026 14,100 0.05 (0.36%) 198,400 2,802.76 0 0 14,050 15,000 13,100
15/04/2026 14,050 -0.1 (-0.71%) 174,800 2,471.98 0 0 14,150 15,100 13,200
14/04/2026 14,150 0.15 (1.07%) 259,700 3,740.81 0 0 14,000 14,950 13,050
13/04/2026 14,000 -0.15 (-1.06%) 185,000 2,602.22 0 0 14,150 15,100 13,200
10/04/2026 14,150 0.15 (1.07%) 505,000 7,101.38 0 0 14,000 14,950 13,050
09/04/2026 14,000 -0.2 (-1.41%) 426,900 6,018.11 0 0 14,200 15,150 13,250
08/04/2026 14,200 0.3 (2.16%) 662,400 9,362.09 0 0 13,900 14,850 12,950
07/04/2026 13,900 -0.1 (-0.71%) 249,200 3,474.11 0 0 14,000 14,950 13,050
06/04/2026 14,000 -0.5 (-3.45%) 246,400 3,515.79 0 0 14,500 15,500 13,500

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