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 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
01/10/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
06/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
31/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
06/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/06/2026 13,200 1 (8.2%) 100 1.32 0 0 12,200 13,400 11,000
12/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 1.1 (9.91%) 100 1.22 0 0 11,100 12,200 10,000
01/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/05/2026 11,100 0.9 (8.82%) 100 1.11 0 0 10,200 11,200 9,200
22/05/2026 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 11,600 9,600
21/05/2026 10,600 0.9 (9.28%) 100 1.06 0 0 9,700 10,600 8,800
20/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
18/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
15/05/2026 9,700 0 (0%) 5,300 55.91 0 0 9,700 10,600 8,800
14/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
13/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
11/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
06/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/04/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
28/04/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
24/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/04/2026 8,100 -0.8 (-8.99%) 2,900 23.49 0 0 8,900 9,700 8,100
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/04/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 500 4.05 0 0 8,100 8,900 7,300
10/04/2026 8,100 -0.8 (-8.99%) 2,401 19.45 0 0 8,900 9,700 8,100
09/04/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
08/04/2026 8,900 -0.9 (-9.18%) 500 4.45 0 0 9,800 10,700 8,900
07/04/2026 9,800 -1 (-9.26%) 700 6.86 0 0 10,800 11,800 9,800
06/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
03/04/2026 10,800 -1.1 (-9.24%) 200 2.16 0 0 11,900 13,000 10,800

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