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 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/10/2026 2,600 -0.4 (-13.33%) 600 1.56 0 0 3,000 3,400 2,600
02/10/2026 3,000 -0.4 (-11.76%) 100 0.3 0 0 3,400 3,900 2,900
01/10/2026 3,400 -0.6 (-15%) 402 1.38 0 0 4,000 4,600 3,400
30/09/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
29/09/2026 4,600 -0.8 (-14.81%) 100 0.46 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 1 0. 0 0 5,400 6,200 4,600
25/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/09/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 20 0.1 0 0 5,400 6,200 4,600
10/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/09/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
28/08/2026 5,400 0.2 (3.85%) 104 0.56 0 0 5,200 5,900 4,500
27/08/2026 5,200 0 (0%) 3 0.02 0 0 5,200 5,900 4,500
26/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/08/2026 5,200 0.5 (10.64%) 100 0.52 0 0 4,700 5,400 4,000
18/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 8 0.03 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/08/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,400 4,000
06/08/2026 4,700 0.5 (11.9%) 102 0.48 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.5 (13.51%) 113 0.47 0 0 3,700 4,200 3,200
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/07/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
28/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
24/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
23/07/2026 3,300 0 (0%) 33 0.11 0 0 3,300 3,700 2,900
22/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/07/2026 3,300 -0.4 (-10.81%) 232 0.76 0 0 3,700 4,200 3,200
20/07/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
17/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2026 3,700 -0.6 (-13.95%) 130 0.5 0 0 4,300 4,900 3,700
14/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/07/2026 4,300 0.4 (10.26%) 100 0.43 0 0 3,900 4,400 3,400
10/07/2026 3,900 0 (0%) 63 0.21 0 0 3,900 4,400 3,400
09/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/07/2026 3,900 0 (0%) 3 0.01 0 0 3,900 4,400 3,400
07/07/2026 3,900 0.5 (14.71%) 166 0.65 0 0 3,400 3,900 2,900
06/07/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
03/07/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
02/07/2026 3,000 -0.5 (-14.29%) 103 0.31 0 0 3,500 4,000 3,000
01/07/2026 3,500 0 (0%) 36 0.13 0 0 3,500 4,000 3,000
30/06/2026 3,500 -0.5 (-12.5%) 104 0.37 0 0 4,000 4,600 3,400
29/06/2026 4,000 -0.6 (-13.04%) 198 0.79 0 0 4,600 5,200 4,000
26/06/2026 4,600 0.6 (15%) 102 0.47 0 0 4,000 4,600 3,400
25/06/2026 4,000 0 (0%) 33 0.13 0 0 4,000 4,600 3,400
24/06/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
23/06/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
22/06/2026 3,500 -0.6 (-14.63%) 101 0.35 0 0 4,100 4,700 3,500
19/06/2026 4,300 0.5 (13.16%) 400 1.64 0 0 3,800 4,300 3,300
18/06/2026 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
17/06/2026 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
16/06/2026 4,000 0 (0%) 201 0.75 0 0 4,000 4,600 3,400
15/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/06/2026 4,000 -0.7 (-14.89%) 103 0.41 0 0 4,700 5,400 4,000
11/06/2026 4,700 0 (0%) 10 0.05 0 0 4,700 5,400 4,000
10/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/06/2026 4,700 0.5 (11.9%) 108 0.5 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 4 0.02 0 0 4,200 4,800 3,600
05/06/2026 4,200 -0.7 (-14.29%) 103 0.43 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
03/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/06/2026 4,000 -0.5 (-11.11%) 703 3.41 0 0 4,500 5,100 3,900
01/06/2026 4,500 0 (0%) 8 0.03 0 0 4,500 5,100 3,900
29/05/2026 4,500 0 (0%) 3 0.01 0 0 4,500 5,100 3,900
28/05/2026 4,500 0 (0%) 6 0.03 0 0 4,500 5,100 3,900
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/05/2026 4,500 0 (0%) 301 1.35 0 0 4,500 5,100 3,900
25/05/2026 4,500 0.5 (12.5%) 103 0.46 0 0 4,000 4,600 3,400
22/05/2026 4,000 -0.5 (-11.11%) 104 0.42 0 0 4,500 5,100 3,900
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/05/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
19/05/2026 5,000 0 (0%) 11 0.06 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 105 0.53 0 0 5,000 5,700 4,300
15/05/2026 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
14/05/2026 5,000 0.4 (8.7%) 150 0.73 0 0 4,600 5,200 4,000
13/05/2026 4,600 0 (0%) 53 0.24 0 0 4,600 5,200 4,000
12/05/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
11/05/2026 4,000 -0.5 (-11.11%) 173 0.69 0 0 4,500 5,100 3,900
08/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/05/2026 4,500 -0.6 (-11.76%) 100 0.45 0 0 5,100 5,800 4,400
06/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/05/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
04/05/2026 4,500 -0.6 (-11.76%) 303 1.36 0 0 5,100 5,800 4,400
29/04/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
28/04/2026 5,100 0 (0%) 26 0.12 0 0 5,100 5,800 4,400
24/04/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
21/04/2026 5,000 0.5 (11.11%) 1,409 7.07 0 0 4,500 5,100 3,900
20/04/2026 4,500 -0.5 (-10%) 4,142 18.69 0 0 5,000 5,700 4,300
17/04/2026 5,000 0 (0%) 900 4.5 0 0 5,000 5,700 4,300
16/04/2026 5,000 -0.5 (-9.09%) 702 3.51 0 0 5,500 6,300 4,700
15/04/2026 5,500 0.3 (5.77%) 368 2.01 0 0 5,200 5,900 4,500
14/04/2026 4,300 -0.7 (-14.%) 310 1.62 0 0 5,000 5,700 4,300
13/04/2026 4,600 -0.8 (-14.81%) 314 1.56 0 0 5,400 6,200 4,600
10/04/2026 5,400 0.2 (3.85%) 642 3.49 0 0 5,200 5,900 4,500
09/04/2026 5,200 0.6 (13.04%) 1,000 5.18 0 0 4,600 5,200 4,000
08/04/2026 4,600 -0.6 (-11.54%) 112 0.52 0 0 5,200 5,900 4,500
07/04/2026 5,200 0.2 (4%) 1,300 6.76 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.5 (-9.09%) 101 0.51 0 0 5,500 6,300 4,700

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