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 7,800 -0.7 (-8.24%) 100 0.78 0 0 8,500 9,300 7,700
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/10/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 8,800 7,200
30/09/2026 8,000 0.1 (1.27%) 601 4.87 0 0 7,900 8,600 7,200
29/09/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 8,800 7,200
28/09/2026 8,000 -0.3 (-3.61%) 400 3.2 0 0 8,300 9,100 7,500
25/09/2026 8,300 0.1 (1.22%) 8,403 70.73 0 0 8,200 9,000 7,400
24/09/2026 8,200 0.2 (2.5%) 2,300 18.86 0 0 8,000 8,800 7,200
23/09/2026 8,000 -0.4 (-4.76%) 2,000 16.01 0 0 8,400 9,200 7,600
22/09/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
21/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/09/2026 8,400 0.4 (5%) 800 6.51 0 0 8,000 8,800 7,200
16/09/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
15/09/2026 8,000 -0.2 (-2.44%) 12,100 96.97 0 0 8,200 9,000 7,400
14/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
11/09/2026 8,200 -0.4 (-4.65%) 1,100 9.02 0 0 8,600 9,400 7,800
10/09/2026 8,600 0.4 (4.88%) 400 3.32 0 0 8,200 9,000 7,400
09/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
08/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/09/2026 8,200 -0.3 (-3.53%) 200 1.64 0 0 8,500 9,300 7,700
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
03/09/2026 8,500 0 (0%) 400 3.32 0 0 8,500 9,300 7,700
28/08/2026 8,500 0 (0%) 800 6.81 0 0 8,500 9,300 7,700
27/08/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,300 7,700
26/08/2026 8,500 0 (0%) 700 5.89 0 0 8,500 9,300 7,700
25/08/2026 8,500 0.3 (3.66%) 300 2.55 0 0 8,200 9,000 7,400
24/08/2026 8,200 0 (0%) 1,200 10.26 0 0 8,200 9,000 7,400
21/08/2026 8,200 -0.4 (-4.65%) 1,700 13.94 0 0 8,600 9,400 7,800
20/08/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
19/08/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,400 7,800
18/08/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
17/08/2026 8,600 -0.1 (-1.15%) 700 5.65 0 0 8,700 9,500 7,900
14/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
13/08/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
12/08/2026 8,700 0.2 (2.35%) 306 2.6 0 0 8,500 9,300 7,700
11/08/2026 8,500 -0.1 (-1.16%) 501 4.26 0 0 8,600 9,400 7,800
10/08/2026 8,600 0.2 (2.38%) 300 2.44 0 0 8,400 9,200 7,600
07/08/2026 8,400 -0.1 (-1.18%) 2,601 21.85 0 0 8,500 9,300 7,700
06/08/2026 8,500 0 (0%) 2 0.02 0 0 8,500 9,300 7,700
05/08/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
04/08/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 8,800 7,200
03/08/2026 8,000 -0.6 (-6.98%) 580 4.79 0 0 8,600 9,400 7,800
31/07/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
30/07/2026 8,600 0.3 (3.61%) 710 5.92 0 0 8,300 9,100 7,500
29/07/2026 8,900 0.4 (4.71%) 1,787 15.55 0 0 8,500 9,300 7,700
28/07/2026 8,500 0 (0%) 14,200 116.37 0 0 8,500 9,300 7,700
27/07/2026 8,500 0 (0%) 1,200 10.07 0 0 8,500 9,300 7,700
24/07/2026 8,500 -0.1 (-1.16%) 1,300 11.1 0 0 8,600 9,400 7,800
23/07/2026 8,600 0 (0%) 510 4.39 0 0 8,600 9,400 7,800
22/07/2026 8,600 -0.3 (-3.37%) 9,676 83.21 0 0 8,900 9,700 8,100
21/07/2026 8,900 0 (0%) 1,500 13.35 0 0 8,900 9,700 8,100
20/07/2026 8,900 0 (0%) 6,200 51.23 0 0 8,900 9,700 8,100
17/07/2026 8,900 -0.1 (-1.11%) 6,627 55.06 0 0 9,000 9,900 8,100
16/07/2026 9,000 0 (0%) 10,000 90 0 0 9,000 9,900 8,100
15/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
14/07/2026 9,000 0.3 (3.45%) 5,533 44.1 0 0 8,700 9,500 7,900
13/07/2026 8,700 -0.1 (-1.14%) 1,200 10.38 0 0 8,800 9,600 8,000
10/07/2026 8,800 -0.3 (-3.3%) 518 4.72 0 0 9,100 10,000 8,200
09/07/2026 9,100 -0.4 (-4.21%) 700 6.49 0 0 9,500 10,400 8,600
08/07/2026 9,500 0.2 (2.15%) 601 5.36 0 0 9,300 10,200 8,400
07/07/2026 9,300 0.1 (1.09%) 1,701 15.21 0 0 9,200 10,100 8,300
06/07/2026 9,200 0.2 (2.22%) 300 2.75 0 0 9,000 9,900 8,100
03/07/2026 9,000 -0.1 (-1.1%) 1,600 14.62 0 0 9,100 10,000 8,200
02/07/2026 9,100 0.2 (2.25%) 100 0.91 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 13,903 123.47 0 0 8,900 9,700 8,100
30/06/2026 8,900 -0.1 (-1.11%) 10,100 89.89 0 0 9,000 9,900 8,100
29/06/2026 9,000 0.4 (4.65%) 1,800 15.71 0 0 8,600 9,400 7,800
26/06/2026 8,600 -0.2 (-2.27%) 11,800 104.8 0 0 8,800 9,600 8,000
25/06/2026 8,800 -0.2 (-2.22%) 1,100 9.7 0 0 9,000 9,900 8,100
24/06/2026 9,000 0.5 (5.88%) 1,000 8.93 0 0 8,500 9,300 7,700
23/06/2026 8,500 -0.8 (-8.6%) 8,402 72.62 0 0 9,300 10,200 8,400
22/06/2026 9,300 0 (0%) 101 0.94 0 0 9,300 10,200 8,400
19/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/06/2026 9,300 0.4 (4.49%) 100 0.93 0 0 8,900 9,700 8,100
17/06/2026 8,900 -0.1 (-1.11%) 200 1.79 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
15/06/2026 9,000 0 (0%) 2,010 18.09 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
11/06/2026 9,000 -0.4 (-4.26%) 2,000 18.06 0 0 9,400 10,300 8,500
10/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/06/2026 9,400 0.4 (4.44%) 1,400 12.44 0 0 9,000 9,900 8,100
08/06/2026 9,000 0 (0%) 1,825 16.43 0 0 9,000 9,900 8,100
05/06/2026 9,000 -0.2 (-2.17%) 201 1.86 0 0 9,200 10,100 8,300
04/06/2026 9,200 0 (0%) 16,200 145.98 0 0 9,200 10,100 8,300
03/06/2026 9,200 0 (0%) 3,300 29.59 0 0 9,200 10,100 8,300
02/06/2026 9,200 -0.1 (-1.08%) 2,100 19.34 0 0 9,300 10,200 8,400
01/06/2026 9,300 0 (0%) 20 0.18 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
28/05/2026 9,300 -0.2 (-2.11%) 1,100 10.24 0 0 9,500 10,400 8,600
27/05/2026 9,500 0.3 (3.26%) 1,200 11.27 0 0 9,200 10,100 8,300
26/05/2026 9,200 -0.3 (-3.16%) 5,200 47.76 0 0 9,500 10,400 8,600
25/05/2026 9,500 0 (0%) 4,800 44.6 0 0 9,500 10,400 8,600
22/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/05/2026 9,500 -0.1 (-1.04%) 700 6.65 0 0 9,600 10,500 8,700
20/05/2026 9,600 0 (0%) 200 1.86 0 0 9,600 10,500 8,700
19/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
15/05/2026 9,600 0 (0%) 9 0.09 0 0 9,600 10,500 8,700
14/05/2026 9,600 0 (0%) 5,300 50.41 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 6,000 56.34 0 0 9,600 10,500 8,700
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
11/05/2026 9,600 0 (0%) 2,568 24.69 0 0 9,600 10,500 8,700
08/05/2026 9,600 0 (0%) 5,164 49.09 0 0 9,600 10,500 8,700
07/05/2026 9,600 -0.3 (-3.03%) 5,400 51.96 0 0 9,900 10,800 9,000
06/05/2026 9,900 0.1 (1.02%) 525 5.13 0 0 9,800 10,700 8,900
05/05/2026 9,800 0.1 (1.03%) 4,201 40.35 0 0 9,700 10,600 8,800
04/05/2026 9,700 -0.1 (-1.02%) 4,595 44.58 0 0 9,800 10,700 8,900
29/04/2026 9,800 0.1 (1.03%) 600 5.88 0 0 9,700 10,600 8,800
28/04/2026 9,700 0 (0%) 2,100 20.37 0 0 9,700 10,600 8,800
24/04/2026 9,700 0 (0%) 15,400 149.69 0 0 9,700 10,600 8,800
23/04/2026 9,700 -0.3 (-3%) 15,706 154.13 0 0 10,000 11,000 9,000
22/04/2026 10,000 -0.2 (-1.96%) 11,400 113.98 0 0 10,200 11,200 9,200
21/04/2026 10,200 -0.1 (-0.97%) 11,977 119.94 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 301 3.1 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 121 1.24 0 0 10,300 11,300 9,300
16/04/2026 10,300 0.1 (0.98%) 11,600 118.11 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 5,300 53.62 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 600 6.18 0 0 10,300 11,300 9,300
13/04/2026 10,300 0.1 (0.98%) 7,501 76.63 0 0 10,200 11,200 9,200
10/04/2026 10,200 -0.4 (-3.77%) 13,100 133.8 0 0 10,600 11,600 9,600
09/04/2026 10,600 0.3 (2.91%) 3,406 35.14 0 0 10,300 11,300 9,300
08/04/2026 10,300 -0.1 (-0.96%) 7,205 73.82 0 0 10,400 11,400 9,400
07/04/2026 10,400 0.1 (0.97%) 8,105 82.93 0 0 10,300 11,300 9,300
06/04/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400

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