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 4,200 0.5 (13.51%) 36,200 150.66 0 0 3,700 4,200 3,200
01/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/09/2026 4,100 0.5 (13.89%) 28,706 106.38 0 0 3,600 4,100 3,100
24/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/09/2026 3,900 0.5 (14.71%) 19,539 70.09 0 0 3,400 3,900 2,900
17/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,500 0.4 (12.9%) 18,992 63.94 0 0 3,100 3,500 2,700
10/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/09/2026 3,100 0 (0%) 50 0.14 0 0 3,100 3,500 2,700
03/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/08/2026 3,100 0 (0%) 9,004 27.89 0 0 3,100 3,500 2,700
20/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 88 0.24 0 0 3,100 3,500 2,700
13/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/07/2026 3,100 0.4 (14.81%) 8,133 24.94 0 0 2,700 3,100 2,300
30/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/07/2026 2,700 -0.4 (-12.9%) 290 0.78 0 0 3,100 3,500 2,700
23/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/07/2026 3,100 0.1 (3.33%) 20,150 62.47 0 0 3,000 3,400 2,600
16/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/07/2026 3,000 0.1 (3.45%) 8,966 27.11 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/07/2026 2,900 0.3 (11.54%) 4,366 12.43 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/06/2026 2,800 0.3 (12%) 24,520 64.63 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 16 0.04 0 0 2,500 2,800 2,200
18/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/06/2026 2,500 0 (0%) 120 0.3 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/06/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
04/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/05/2026 2,300 0.1 (4.55%) 2,950 6.54 0 0 2,200 2,500 1,900
28/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/05/2026 2,200 -0.1 (-4.35%) 2,000 4.4 0 0 2,300 2,600 2,000
14/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/04/2026 2,300 -0.4 (-14.81%) 103 0.24 0 0 2,700 3,100 2,300
23/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/04/2026 2,700 0.1 (3.85%) 2,401 6.38 0 0 2,600 2,900 2,300
16/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/04/2026 2,600 -0.2 (-7.14%) 1,370 3.57 0 0 2,800 3,200 2,400
09/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/04/2026 2,800 -0.3 (-9.68%) 1,000 2.8 0 0 3,100 3,500 2,700
02/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700

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