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 10,900 -0.4 (-3.54%) 7,600 83.83 0 0 11,300 12,050 10,550
01/10/2026 11,300 -0.4 (-3.42%) 900 10.28 0 0 11,700 12,500 10,900
30/09/2026 11,700 0.1 (0.86%) 2,900 33.82 0 0 11,600 12,400 10,800
29/09/2026 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
28/09/2026 11,600 0.4 (3.57%) 100 1.16 0 0 11,200 11,950 10,450
25/09/2026 11,200 0 (0%) 400 4.48 0 0 11,200 11,950 10,450
24/09/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
23/09/2026 11,200 -0.3 (-2.61%) 2,400 26.88 0 0 11,500 12,300 10,700
22/09/2026 11,500 0 (0%) 300 3.45 0 0 11,500 12,300 10,700
21/09/2026 11,500 0.2 (1.77%) 1,800 20.7 0 0 11,300 12,050 10,550
18/09/2026 11,300 0.05 (0.44%) 1,100 12.38 0 0 11,250 12,000 10,500
17/09/2026 11,250 0.05 (0.45%) 100 1.13 0 0 11,200 11,950 10,450
16/09/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,050 10,550
15/09/2026 11,300 0.05 (0.44%) 1,600 18.01 0 0 11,250 12,000 10,500
14/09/2026 11,250 0.05 (0.45%) 900 10.11 0 0 11,200 11,950 10,450
11/09/2026 11,200 0.1 (0.9%) 2,600 29.26 0 0 11,100 11,850 10,350
10/09/2026 11,100 -0.25 (-2.2%) 1,600 17.71 0 0 11,350 12,100 10,600
09/09/2026 11,350 0.05 (0.44%) 2,300 26.06 0 0 11,300 12,050 10,550
08/09/2026 11,300 0.1 (0.89%) 2,700 30.29 0 0 11,200 11,950 10,450
07/09/2026 11,200 -0.2 (-1.75%) 2,900 32.74 0 0 11,400 12,150 10,650
04/09/2026 11,400 0.2 (1.79%) 6,700 76.28 0 0 11,200 11,950 10,450
03/09/2026 11,200 -0.4 (-3.45%) 6,600 73.73 0 0 11,600 12,400 10,800
28/08/2026 11,600 0 (0%) 1,500 17.38 0 0 11,600 12,400 10,800
27/08/2026 11,600 -0.1 (-0.85%) 1,100 12.76 0 0 11,700 12,500 10,900
26/08/2026 11,700 0.3 (2.63%) 500 5.85 0 0 11,400 12,150 10,650
25/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
24/08/2026 11,400 -0.1 (-0.87%) 10,000 114.33 0 0 11,500 12,300 10,700
21/08/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,300 10,700
20/08/2026 11,500 -0.35 (-2.95%) 1,000 11.5 0 0 11,850 12,650 11,050
19/08/2026 11,850 0.25 (2.16%) 100 1.19 0 0 11,600 12,400 10,800
18/08/2026 11,600 0 (0%) 100 1.16 0 0 11,600 12,400 10,800
17/08/2026 11,600 0.05 (0.43%) 300 3.48 0 0 11,550 12,350 10,750
14/08/2026 11,550 -0.25 (-2.12%) 12,400 143.24 0 0 11,800 12,600 11,000
13/08/2026 11,800 0.05 (0.43%) 600 6.93 0 0 11,750 12,550 10,950
12/08/2026 11,750 -0.05 (-0.42%) 2,200 25.83 0 0 11,800 12,600 11,000
11/08/2026 11,800 0.3 (2.61%) 20,800 239.48 0 0 11,500 12,300 10,700
10/08/2026 11,500 -0.15 (-1.29%) 43,600 502.74 0 0 11,650 12,450 10,850
07/08/2026 11,650 0.2 (1.75%) 7,100 82.08 0 0 11,450 12,250 10,650
06/08/2026 11,450 -0.05 (-0.43%) 1,000 11.45 0 0 11,500 12,300 10,700
05/08/2026 11,500 0 (0%) 2,800 32.2 0 0 11,500 12,300 10,700
04/08/2026 11,500 -0.1 (-0.86%) 11,700 135.1 0 0 11,600 12,400 10,800
03/08/2026 11,600 0.05 (0.43%) 11,000 127.13 0 0 11,550 12,350 10,750
31/07/2026 11,550 -0.05 (-0.43%) 12,100 139.96 0 0 11,600 12,400 10,800
30/07/2026 11,600 0 (0%) 7,000 81.34 0 0 11,600 12,400 10,800
29/07/2026 11,600 0 (0%) 3,000 34.83 0 0 11,600 12,400 10,800
28/07/2026 11,600 0.35 (3.11%) 500 5.73 0 0 11,250 12,000 10,500
27/07/2026 11,250 -0.2 (-1.75%) 6,100 69.07 0 0 11,450 12,250 10,650
24/07/2026 11,450 0 (0%) 3,100 35.57 0 0 11,450 12,250 10,650
23/07/2026 11,450 0.1 (0.88%) 2,100 23.83 0 0 11,350 12,100 10,600
22/07/2026 11,350 0 (0%) 3,400 38.57 0 0 11,350 12,100 10,600
21/07/2026 11,350 -0.05 (-0.44%) 2,900 32.99 0 0 11,400 12,150 10,650
20/07/2026 11,400 -0.1 (-0.87%) 31,900 365.2 0 0 11,500 12,300 10,700
17/07/2026 11,500 -0.35 (-2.95%) 6,300 73.24 0 0 11,850 12,650 11,050
16/07/2026 11,850 0.35 (3.04%) 3,400 38.97 0 0 11,500 12,300 10,700
15/07/2026 11,500 0.1 (0.88%) 1,800 21.02 0 0 11,400 12,150 10,650
14/07/2026 11,400 -0.05 (-0.44%) 200 2.34 0 0 11,450 12,250 10,650
13/07/2026 11,450 -0.1 (-0.87%) 6,200 71.85 0 0 11,550 12,350 10,750
10/07/2026 11,550 -0.1 (-0.86%) 1,200 13.97 0 0 11,650 12,450 10,850
09/07/2026 11,650 -0.15 (-1.27%) 2,500 29.59 0 0 11,800 12,600 11,000
08/07/2026 11,800 0.15 (1.29%) 2,800 32.66 0 0 11,650 12,450 10,850
07/07/2026 11,650 -0.2 (-1.69%) 10,500 122.38 0 0 11,850 12,650 11,050
06/07/2026 11,850 0 (0%) 0 0 0 0 11,850 12,650 11,050
03/07/2026 11,850 0.05 (0.42%) 3,800 44.81 0 0 11,800 12,600 11,000
02/07/2026 11,800 -0.15 (-1.26%) 2,600 30.91 0 0 11,950 12,750 11,150
01/07/2026 11,950 -0.15 (-1.24%) 38,200 453.74 0 0 12,100 12,900 11,300
30/06/2026 12,100 0.35 (2.98%) 4,300 51.42 0 0 11,750 12,550 10,950
29/06/2026 11,750 0.25 (2.17%) 6,600 77.63 300,000 3,210 11,500 12,300 10,700
26/06/2026 11,500 0.55 (5.02%) 48,400 546.33 0 0 10,950 11,700 10,200
25/06/2026 10,950 0 (0%) 700 7.64 0 0 10,950 11,700 10,200
24/06/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
23/06/2026 10,950 -0.05 (-0.45%) 5,100 55.65 0 0 11,000 11,750 10,250
22/06/2026 11,000 -0.3 (-2.65%) 16,200 175.86 0 0 11,300 12,050 10,550
19/06/2026 11,300 0.1 (0.89%) 800 9. 0 0 11,200 11,950 10,450
18/06/2026 11,200 -0.25 (-2.18%) 7,900 87.34 0 0 11,450 12,250 10,650
17/06/2026 11,450 0 (0%) 1,000 11.44 0 0 11,450 12,250 10,650
16/06/2026 11,450 0 (0%) 5,600 64.03 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.05 (0.44%) 2,400 27.15 0 0 11,400 12,150 10,650
12/06/2026 11,400 0.25 (2.24%) 16,000 181.91 0 0 11,150 11,900 10,400
11/06/2026 11,150 0.25 (2.29%) 2,200 24.34 0 0 10,900 11,650 10,150
10/06/2026 10,900 0.05 (0.46%) 3,000 32.77 0 0 10,850 11,600 10,100
09/06/2026 10,850 0.35 (3.33%) 4,900 53.06 0 0 10,500 11,200 9,770
08/06/2026 10,500 -0.4 (-3.67%) 7,600 80.5 0 0 10,900 11,650 10,150
05/06/2026 10,900 -0.1 (-0.91%) 2,800 30.76 0 0 11,000 11,750 10,250
04/06/2026 11,000 -0.1 (-0.9%) 12,200 128.78 0 0 11,100 11,850 10,350
03/06/2026 11,100 -0.3 (-2.63%) 24,200 268.8 0 0 11,400 12,150 10,650
02/06/2026 11,400 0.3 (2.7%) 1,700 19.27 0 0 11,100 11,850 10,350
01/06/2026 11,100 -0.55 (-4.72%) 10,200 112.52 0 0 11,650 12,450 10,850
29/05/2026 11,650 -0.2 (-1.69%) 9,300 108.79 0 0 11,850 12,650 11,050
28/05/2026 11,850 0.05 (0.42%) 16,800 199.28 0 0 11,800 12,600 11,000
27/05/2026 11,800 -0.1 (-0.84%) 16,300 196.07 0 0 11,900 12,700 11,100
26/05/2026 11,900 0.05 (0.42%) 14,000 162.87 0 0 11,850 12,650 11,050
25/05/2026 11,850 -0.8 (-6.32%) 76,300 905.08 0 0 12,650 13,500 11,800
22/05/2026 12,650 -0.9 (-6.64%) 42,700 540.16 0 0 13,550 14,450 12,650
21/05/2026 16,550 0.5 (3.12%) 192,200 3,033.3 0 0 16,050 17,150 14,950
20/05/2026 16,050 -1.1 (-6.41%) 40,200 675.87 0 0 17,150 18,350 15,950
19/05/2026 17,150 1.1 (6.85%) 178,400 3,053.67 0 0 16,050 17,150 14,950
18/05/2026 16,050 1.05 (7.%) 299,400 4,718.95 0 0 15,000 16,050 13,950
15/05/2026 15,000 -0.1 (-0.66%) 49,100 736.31 0 0 15,100 16,150 14,050
14/05/2026 15,100 -0.1 (-0.66%) 31,600 468.96 0 0 15,200 16,250 14,150
13/05/2026 15,200 -0.25 (-1.62%) 29,900 449.5 0 0 15,450 16,500 14,400
12/05/2026 15,450 -0.2 (-1.28%) 77,700 1,201.08 0 0 15,650 16,700 14,600
11/05/2026 15,650 0.15 (0.97%) 48,800 765.74 0 0 15,500 16,550 14,450
08/05/2026 15,500 0 (0%) 60,900 935.04 0 0 15,500 16,550 14,450
07/05/2026 15,500 0.5 (3.33%) 71,300 1,107.22 0 0 15,000 16,050 13,950
06/05/2026 15,000 0 (0%) 17,600 263.91 0 0 15,000 16,050 13,950
05/05/2026 15,000 0 (0%) 26,600 399.24 0 0 15,000 16,050 13,950
04/05/2026 15,000 -0.2 (-1.32%) 11,500 173.57 0 0 15,200 16,250 14,150
29/04/2026 15,200 0.55 (3.75%) 55,100 825.76 0 0 14,650 15,650 13,650
28/04/2026 14,650 -0.5 (-3.3%) 4,900 73.34 0 0 15,150 16,200 14,100
24/04/2026 15,150 -0.1 (-0.66%) 8,900 134.09 0 0 15,250 16,300 14,200
23/04/2026 15,250 0.05 (0.33%) 31,200 469.94 0 0 15,200 16,250 14,150
22/04/2026 15,200 0.5 (3.4%) 12,000 177.66 0 0 14,700 15,700 13,700
21/04/2026 14,700 0.35 (2.44%) 24,500 358.02 0 0 14,350 15,350 13,350
20/04/2026 14,350 0.15 (1.06%) 20,100 278.05 0 0 14,200 15,150 13,250
17/04/2026 14,200 0.9 (6.77%) 91,100 1,292.66 0 0 13,300 14,200 12,400
16/04/2026 13,300 0.85 (6.83%) 63,800 840.24 0 0 12,450 13,300 11,600
15/04/2026 12,450 0.45 (3.75%) 6,300 76.13 0 0 12,000 12,800 11,200
14/04/2026 12,000 0 (0%) 800 9.6 0 0 12,000 12,800 11,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/04/2026 12,000 0 (0%) 3,000 35.97 0 0 12,000 12,800 11,200
09/04/2026 12,000 0.3 (2.56%) 600 7.2 0 0 11,700 12,500 10,900
08/04/2026 11,700 0.15 (1.3%) 1,000 11.7 0 0 11,550 12,350 10,750
07/04/2026 11,550 -0.25 (-2.12%) 100 1.16 0 0 11,800 12,600 11,000
06/04/2026 11,800 -0.65 (-5.22%) 4,000 47.2 0 0 12,450 13,300 11,600
03/04/2026 12,450 0 (0%) 1,500 18.58 0 0 12,450 13,300 11,600
02/04/2026 12,450 0.7 (5.96%) 18,800 229.31 0 0 11,750 12,550 10,950

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