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 35,500 0 (0%) 0 0 0 0 35,500 0 0
05/10/2026 35,500 0.9 (2.6%) 15,319 538.53 0 0 34,600 39,700 29,500
02/10/2026 35,200 0.1 (0.28%) 14,709 508.54 0 0 35,100 40,300 29,900
01/10/2026 35,600 0.6 (1.71%) 24,620 863.03 0 0 35,000 40,200 29,800
30/09/2026 35,800 0.9 (2.58%) 23,649 828.54 0 0 34,900 40,100 29,700
29/09/2026 35,800 1.3 (3.77%) 28,568 997.72 0 0 34,500 39,600 29,400
28/09/2026 35,100 0.8 (2.33%) 7,947 273.74 0 0 34,300 39,400 29,200
25/09/2026 35,700 0.3 (0.85%) 14,471 496.19 0 0 35,400 40,700 30,100
24/09/2026 35,900 0.3 (0.84%) 10,864 384.65 0 0 35,600 40,900 30,300
23/09/2026 36,000 0.9 (2.56%) 36,130 1,286.4 0 0 35,100 40,300 29,900
22/09/2026 35,400 0.3 (0.85%) 10,355 362.8 0 0 35,100 40,300 29,900
21/09/2026 35,600 0.3 (0.85%) 8,293 291.24 0 0 35,300 40,500 30,100
18/09/2026 35,800 0.4 (1.13%) 17,033 601.04 0 0 35,400 40,700 30,100
17/09/2026 35,800 0.8 (2.29%) 29,170 1,031.86 0 0 35,000 40,200 29,800
16/09/2026 35,700 0.8 (2.29%) 12,704 443.99 0 0 34,900 40,100 29,700
15/09/2026 35,800 1.1 (3.17%) 25,956 904.25 0 0 34,700 39,900 29,500
14/09/2026 36,000 1 (2.86%) 35,213 1,223.13 0 0 35,000 40,200 29,800
11/09/2026 35,800 0.3 (0.85%) 23,418 818.94 0 0 35,500 40,800 30,200
10/09/2026 36,000 -0.2 (-0.55%) 6,765 240.04 0 0 36,200 41,600 30,800
09/09/2026 36,300 0.8 (2.25%) 61,491 2,222.37 0 0 35,500 40,800 30,200
08/09/2026 36,000 2 (5.88%) 164,253 5,827.42 0 0 34,000 39,100 28,900
07/09/2026 34,200 0.5 (1.48%) 45,408 1,545.65 0 0 33,700 38,700 28,700
04/09/2026 34,200 0.7 (2.09%) 35,772 1,205.43 0 0 33,500 38,500 28,500
03/09/2026 34,400 0.5 (1.47%) 8,586 287.68 0 0 33,900 38,900 28,900
28/08/2026 34,600 0.8 (2.37%) 38,571 1,306.22 0 0 33,800 38,800 28,800
27/08/2026 34,400 0.3 (0.88%) 6,129 207.31 0 0 34,100 39,200 29,000
26/08/2026 34,500 0.5 (1.47%) 31,984 1,089.92 0 0 34,000 39,100 28,900
25/08/2026 34,600 0 (0%) 19,412 660.57 0 0 34,600 39,700 29,500
24/08/2026 34,700 0.2 (0.58%) 15,552 537.56 0 0 34,500 39,600 29,400
21/08/2026 34,800 0.2 (0.58%) 14,794 510.3 0 0 34,600 39,700 29,500
20/08/2026 35,000 0.5 (1.45%) 40,811 1,410.15 0 0 34,500 39,600 29,400
19/08/2026 34,900 0.3 (0.87%) 10,501 362.04 0 0 34,600 39,700 29,500
18/08/2026 34,900 0.1 (0.29%) 14,461 499.88 0 0 34,800 40,000 29,600
17/08/2026 35,000 0.7 (2.04%) 50,945 1,770.85 0 0 34,300 39,400 29,200
14/08/2026 34,700 0.1 (0.29%) 37,103 1,273.4 0 0 34,600 39,700 29,500
13/08/2026 34,800 0.1 (0.29%) 26,838 927.43 0 0 34,700 39,900 29,500
12/08/2026 34,500 -1 (-2.82%) 11,014 381.84 0 0 35,500 40,800 30,200
11/08/2026 35,800 0.2 (0.56%) 18,027 639.16 0 0 35,600 40,900 30,300
10/08/2026 35,800 0.7 (1.99%) 160,260 5,711.66 0 0 35,100 40,300 29,900
07/08/2026 34,500 0.3 (0.88%) 46,787 1,640.55 0 0 34,200 39,300 29,100
06/08/2026 35,000 2.6 (8.02%) 197,453 6,755.58 0 0 32,400 37,200 27,600
05/08/2026 32,900 0.4 (1.23%) 15,352 497.81 0 0 32,500 37,300 27,700
04/08/2026 32,000 -0.3 (-0.93%) 6,830 222.01 0 0 32,300 37,100 27,500
03/08/2026 33,000 0.5 (1.54%) 5,727 184.63 0 0 32,500 37,300 27,700
31/07/2026 33,200 0.4 (1.22%) 4,119 133.82 0 0 32,800 37,700 27,900
30/07/2026 33,700 1.1 (3.37%) 26,258 860.06 0 0 32,600 37,400 27,800
29/07/2026 33,900 0.9 (2.73%) 31,135 1,014.06 0 0 33,000 37,900 28,100
28/07/2026 34,000 0.4 (1.19%) 14,324 472.99 0 0 33,600 38,600 28,600
27/07/2026 34,000 1.8 (5.59%) 91,676 3,084.16 0 0 32,200 37,000 27,400
24/07/2026 33,400 0.4 (1.21%) 11,011 354.78 0 0 33,000 37,900 28,100
23/07/2026 33,900 0.6 (1.8%) 65,528 2,163.87 0 0 33,300 38,200 28,400
22/07/2026 33,900 1.2 (3.67%) 87,765 2,924.35 0 0 32,700 37,600 27,800
21/07/2026 34,000 0.4 (1.19%) 9,125 298.77 0 0 33,600 38,600 28,600
20/07/2026 34,400 0.6 (1.78%) 24,991 838.49 0 0 33,800 38,800 28,800
17/07/2026 34,000 -0.3 (-0.87%) 9,841 332.2 0 0 34,300 39,400 29,200
16/07/2026 34,900 0.8 (2.35%) 21,553 738.18 0 0 34,100 39,200 29,000
15/07/2026 34,800 0.2 (0.58%) 6,576 224.09 0 0 34,600 39,700 29,500
14/07/2026 34,000 0 (0%) 12,544 433.44 0 0 34,000 39,100 28,900
13/07/2026 34,900 0.1 (0.29%) 16,342 555.7 0 0 34,800 40,000 29,600
10/07/2026 34,700 0.3 (0.87%) 16,561 575.65 0 0 34,400 39,500 29,300
09/07/2026 34,900 0.6 (1.75%) 23,944 822.39 0 0 34,300 39,400 29,200
08/07/2026 35,000 1.4 (4.17%) 28,130 964.09 0 0 33,600 38,600 28,600
07/07/2026 34,300 0.2 (0.59%) 3,688 123.8 0 0 34,100 39,200 29,000
06/07/2026 34,900 0.4 (1.16%) 6,963 237.46 0 0 34,500 39,600 29,400
03/07/2026 35,000 0 (0%) 14,723 507.16 0 0 35,000 40,200 29,800
02/07/2026 35,200 0.4 (1.15%) 38,518 1,346.08 0 0 34,800 40,000 29,600
01/07/2026 35,200 0.1 (0.28%) 38,886 1,352.19 0 0 35,100 40,300 29,900
30/06/2026 35,700 2.1 (6.25%) 106,899 3,752.83 0 0 33,600 38,600 28,600
29/06/2026 35,000 2.2 (6.71%) 27,840 934.7 0 0 32,800 37,700 27,900
26/06/2026 32,700 -0.5 (-1.51%) 5,701 187.15 0 0 33,200 38,100 28,300
25/06/2026 33,600 -0.1 (-0.3%) 8,568 284.8 168,000 4,821.6 33,700 38,700 28,700
24/06/2026 34,000 -0.3 (-0.87%) 3,496 117.57 1,000 29.2 34,300 39,400 29,200
23/06/2026 33,900 -0.9 (-2.59%) 20,007 685.27 10,000,000 373,000 34,800 40,000 29,600
22/06/2026 34,800 1.8 (5.45%) 128,651 4,474.13 0 0 33,000 37,900 28,100
19/06/2026 33,400 0.2 (0.6%) 22,201 731.85 0 0 33,200 38,100 28,300
18/06/2026 33,200 0.1 (0.3%) 16,416 544.65 0 0 33,100 38,000 28,200
17/06/2026 33,200 0.6 (1.84%) 28,590 946.56 0 0 32,600 37,400 27,800
16/06/2026 33,300 0.3 (0.91%) 43,255 1,409.44 0 0 33,000 37,900 28,100
15/06/2026 33,300 0.4 (1.22%) 27,410 905.05 0 0 32,900 37,800 28,000
12/06/2026 33,300 0 (0%) 16,646 547.72 0 0 33,300 38,200 28,400
11/06/2026 32,500 -0.6 (-1.81%) 21,237 706.61 0 0 33,100 38,000 28,200
10/06/2026 33,300 0.6 (1.83%) 22,808 753.83 0 0 32,700 37,600 27,800
09/06/2026 33,500 0.2 (0.6%) 17,400 568.35 0 0 33,300 38,200 28,400
08/06/2026 33,800 1 (3.05%) 37,865 1,261.17 0 0 32,800 37,700 27,900
05/06/2026 32,700 -0.9 (-2.68%) 16,277 533.11 0 0 33,600 38,600 28,600
04/06/2026 33,800 0.2 (0.6%) 24,905 836.51 0 0 33,600 38,600 28,600
03/06/2026 33,700 0.2 (0.6%) 22,235 747.41 0 0 33,500 38,500 28,500
02/06/2026 33,800 0.1 (0.3%) 44,044 1,473.13 0 0 33,700 38,700 28,700
01/06/2026 33,800 0.3 (0.9%) 48,864 1,647.8 0 0 33,500 38,500 28,500
29/05/2026 34,200 -0.2 (-0.58%) 12,700 426. 0 0 34,400 39,500 29,300
28/05/2026 33,500 -0.5 (-1.47%) 48,505 1,670.13 0 0 34,000 39,100 28,900
27/05/2026 34,400 0.1 (0.29%) 7,516 255.79 0 0 34,300 39,400 29,200
26/05/2026 34,400 0.7 (2.08%) 39,888 1,368.39 0 0 33,700 38,700 28,700
25/05/2026 34,300 0.3 (0.88%) 9,087 306.19 0 0 34,000 39,100 28,900
22/05/2026 34,600 0 (0%) 26,245 892.96 0 0 34,600 39,700 29,500
21/05/2026 34,700 0.6 (1.76%) 42,397 1,464.64 0 0 34,100 39,200 29,000
20/05/2026 34,800 1.1 (3.26%) 33,494 1,142.9 0 0 33,700 38,700 28,700
19/05/2026 34,400 0.7 (2.08%) 31,541 1,063.94 0 0 33,700 38,700 28,700
18/05/2026 34,400 0.1 (0.29%) 21,458 723.37 0 0 34,300 39,400 29,200
15/05/2026 34,800 0 (0%) 42,628 1,463.91 0 0 34,800 40,000 29,600
14/05/2026 34,300 -0.1 (-0.29%) 35,596 1,239.27 0 0 34,400 39,500 29,300
13/05/2026 35,000 0.8 (2.34%) 18,473 635.7 0 0 34,200 39,300 29,100
12/05/2026 35,000 0.7 (2.04%) 29,549 1,009.32 0 0 34,300 39,400 29,200
11/05/2026 34,900 -0.2 (-0.57%) 19,553 669.74 0 0 35,100 40,300 29,900
08/05/2026 34,900 -0.2 (-0.57%) 15,109 529.64 0 0 35,100 40,300 29,900
07/05/2026 34,900 0 (0%) 18,519 648.52 0 0 34,900 40,100 29,700
06/05/2026 35,000 0 (0%) 27,431 958.11 0 0 35,000 40,200 29,800
05/05/2026 35,000 1 (2.94%) 16,660 583.35 0 0 34,000 39,100 28,900
04/05/2026 34,800 0.1 (0.29%) 3,461 117.42 300,000 9,900 34,700 39,900 29,500
29/04/2026 35,300 0.4 (1.15%) 38,990 1,353.9 0 0 34,900 40,100 29,700
28/04/2026 35,000 -0.5 (-1.41%) 13,412 468.51 0 0 35,500 40,800 30,200
24/04/2026 35,500 -0.1 (-0.28%) 44,643 1,584.83 0 0 35,600 40,900 30,300
23/04/2026 34,800 0 (0%) 138,070 4,920.87 0 0 34,800 40,000 29,600
22/04/2026 34,500 -0.1 (-0.29%) 48,070 1,671.22 0 0 34,600 39,700 29,500
21/04/2026 34,700 0.6 (1.76%) 68,722 2,377.36 0 0 34,100 39,200 29,000
20/04/2026 34,300 0.5 (1.48%) 24,589 837.81 0 0 33,800 38,800 28,800
17/04/2026 33,800 -0.8 (-2.31%) 19,893 673.26 1,950,000 77,415 34,600 39,700 29,500
16/04/2026 35,000 0.1 (0.29%) 144,720 5,005.76 0 0 34,900 40,100 29,700
15/04/2026 34,500 0.1 (0.29%) 35,619 1,242.74 0 0 34,400 39,500 29,300
14/04/2026 34,100 0.3 (0.89%) 15,251 523.65 0 0 33,800 38,800 28,800
13/04/2026 33,600 -0.7 (-2.04%) 10,435 352.49 0 0 34,300 39,400 29,200
10/04/2026 34,500 0.2 (0.58%) 24,255 830.89 0 0 34,300 39,400 29,200
09/04/2026 34,500 0.4 (1.17%) 31,520 1,082.4 0 0 34,100 39,200 29,000
08/04/2026 34,800 0.3 (0.87%) 10,438 355.98 0 0 34,500 39,600 29,400
07/04/2026 33,800 0.1 (0.3%) 15,397 531.27 0 0 33,700 38,700 28,700
06/04/2026 33,900 -0.3 (-0.88%) 12,660 426.26 0 0 34,200 39,300 29,100

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