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 8,000 0 (0%) 19,144 145.78 0 0 8,000 8,800 7,200
01/10/2026 8,000 0.1 (1.27%) 48,500 364.75 0 0 7,900 8,600 7,200
30/09/2026 7,900 0 (0%) 12,113 96.2 0 0 7,900 8,600 7,200
29/09/2026 7,900 -0.1 (-1.25%) 8,936 69.99 0 0 8,000 8,800 7,200
28/09/2026 8,000 -0.2 (-2.44%) 7,516 60.09 0 0 8,200 9,000 7,400
25/09/2026 8,200 0.3 (3.8%) 51,014 398.88 0 0 7,900 8,600 7,200
24/09/2026 7,900 0.1 (1.28%) 66,718 506.1 0 0 7,800 8,500 7,100
23/09/2026 7,800 0 (0%) 15,945 122.89 23,000 167.9 7,800 8,500 7,100
22/09/2026 7,800 0.6 (8.33%) 42,177 316.04 0 0 7,200 7,900 6,500
21/09/2026 7,200 0.2 (2.86%) 37,300 266.39 0 0 7,000 7,700 6,300
18/09/2026 7,000 0 (0%) 20,824 143.28 0 0 7,000 7,700 6,300
17/09/2026 7,000 0.2 (2.94%) 52,240 353.86 0 0 6,800 7,400 6,200
16/09/2026 6,800 0.2 (3.03%) 78,106 484.97 0 0 6,600 7,200 6,000
15/09/2026 6,600 -0.7 (-9.59%) 39,380 262.77 0 0 7,300 8,000 6,600
14/09/2026 7,300 0 (0%) 54,860 403.09 0 0 7,300 8,000 6,600
11/09/2026 7,300 0.6 (8.96%) 85,630 625.1 100,000 730 6,700 7,300 6,100
10/09/2026 6,700 0.6 (9.84%) 15,100 101.17 0 0 6,100 6,700 5,500
09/09/2026 6,100 0.5 (8.93%) 25,157 153.2 0 0 5,600 6,100 5,100
08/09/2026 5,600 0.4 (7.69%) 65,002 367.61 0 0 5,200 5,700 4,700
07/09/2026 5,200 0.4 (8.33%) 13,900 72.28 0 0 4,800 5,200 4,400
04/09/2026 4,800 0.4 (9.09%) 66,500 314.51 0 0 4,400 4,800 4,000
03/09/2026 4,400 0.4 (10%) 35,000 149.5 0 0 4,000 4,400 3,600
28/08/2026 4,000 0.3 (8.11%) 29,600 117.3 0 0 3,700 4,000 3,400
27/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
26/08/2026 3,700 0 (0%) 12 0.04 0 0 3,700 4,000 3,400
25/08/2026 3,700 0 (0%) 0 0 227,000 794.5 3,700 4,000 3,400
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
20/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
19/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
17/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
14/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
13/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
12/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
11/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
10/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
07/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
06/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
05/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
04/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
03/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
31/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
16/07/2026 4,300 -0.3 (-6.52%) 100 0.43 0 0 4,600 5,000 4,200
15/07/2026 4,600 -0.5 (-9.8%) 101 0.47 0 0 5,100 5,600 4,600
14/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
13/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
10/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
09/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
08/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
07/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/06/2026 5,100 -0.4 (-7.27%) 100 0.51 0 0 5,500 6,000 5,000
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
22/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
19/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
18/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
17/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
16/06/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
11/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
08/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
05/06/2026 5,800 0 (0%) 49 0.31 0 0 5,800 6,300 5,300
04/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
25/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,300 5,300
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
15/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/05/2026 5,800 -0.3 (-4.92%) 900 5.94 0 0 6,100 6,700 5,500
12/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
22/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/04/2026 6,100 -0.6 (-8.96%) 400 2.49 49,100 358.43 6,700 7,300 6,100
20/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/04/2026 6,700 -0.2 (-2.9%) 100 0.67 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300

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