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 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
05/10/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
02/10/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/10/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
30/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
29/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
25/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
23/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/09/2026 13,800 -1 (-6.76%) 100 1.38 0 0 14,800 15,800 13,800
21/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
18/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
17/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
14/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
11/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
09/09/2026 14,800 -1.1 (-6.92%) 1,000 14.8 0 0 15,900 17,000 14,800
08/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
04/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
03/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
28/08/2026 15,900 1 (6.71%) 3,000 44.9 120,000 1,800 14,900 15,900 13,900
27/08/2026 14,900 -1.05 (-6.58%) 2,000 29.8 0 0 15,950 17,050 14,850
26/08/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
25/08/2026 15,950 1 (6.69%) 500 7.98 0 0 14,950 15,950 13,950
24/08/2026 14,950 0.95 (6.79%) 4,000 59.8 0 0 14,000 14,950 13,050
21/08/2026 14,000 -0.2 (-1.41%) 9,400 131.6 0 0 14,200 15,150 13,250
20/08/2026 14,200 -0.6 (-4.05%) 10,500 158.85 0 0 14,800 15,800 13,800
19/08/2026 14,800 -1 (-6.33%) 14,500 230.87 0 0 15,800 16,900 14,700
18/08/2026 15,800 0.9 (6.04%) 43,600 676.1 0 0 14,900 15,900 13,900
17/08/2026 14,900 -0.95 (-5.99%) 8,900 149.51 0 0 15,850 16,950 14,750
14/08/2026 15,850 1 (6.73%) 13,600 215.56 0 0 14,850 15,850 13,850
13/08/2026 14,850 0.95 (6.83%) 4,400 65.13 0 0 13,900 14,850 12,950
12/08/2026 13,900 0.85 (6.51%) 36,400 477.96 0 0 13,050 13,950 12,150
11/08/2026 13,050 0.05 (0.38%) 500 6.53 0 0 13,000 13,900 12,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
07/08/2026 13,000 -0.3 (-2.26%) 25,000 325 0 0 13,300 14,200 12,400
06/08/2026 13,300 0.7 (5.56%) 2,800 37.1 0 0 12,600 13,450 11,750
05/08/2026 12,600 -0.4 (-3.08%) 101,100 1,274.34 0 0 13,000 13,900 12,100
04/08/2026 13,000 0 (0%) 1,400 18.2 0 0 13,000 13,900 12,100
03/08/2026 13,000 0 (0%) 1,000 13 0 0 13,000 13,900 12,100
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
30/07/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
28/07/2026 14,000 0 (0%) 1,200 16.8 0 0 14,000 14,950 13,050
27/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
24/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
23/07/2026 14,000 -0.95 (-6.35%) 100 1.4 0 0 14,950 15,950 13,950
22/07/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
21/07/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
20/07/2026 14,950 0 (0%) 100 1.5 0 0 14,950 15,950 13,950
17/07/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
16/07/2026 14,950 -0.4 (-2.61%) 2,300 33.42 0 0 15,350 16,400 14,300
15/07/2026 15,350 -1.15 (-6.97%) 700 10.75 0 0 16,500 17,650 15,350
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/07/2026 16,500 -0.35 (-2.08%) 600 9.67 0 0 16,850 18,000 15,700
09/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
08/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
07/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
02/07/2026 16,850 1.05 (6.65%) 1,400 21.26 0 0 15,800 16,900 14,700
01/07/2026 15,800 1 (6.76%) 1,000 14 0 0 14,800 15,800 13,800
30/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
29/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
26/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
25/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
24/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
23/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
22/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
19/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
17/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
12/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
05/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/06/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 15,500 13,500
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
26/05/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 14,550 12,650
25/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
22/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
20/05/2026 13,600 0.05 (0.37%) 3,600 48.96 0 0 13,550 14,450 12,650
19/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
18/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
11/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
05/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
04/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
29/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
28/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
24/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
23/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
20/04/2026 13,550 0 (0%) 100 1.36 0 0 13,550 14,450 12,650
17/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
16/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
10/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
09/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650

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