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 5,500 0 (0%) 15 0.07 0 0 5,500 6,300 4,700
05/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/09/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
10/09/2026 5,300 0.2 (3.92%) 100 0.53 0 0 5,100 5,800 4,400
09/09/2026 5,100 -0.3 (-5.56%) 100 0.51 0 0 5,400 6,200 4,600
08/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/09/2026 5,400 0 (0%) 10 0.05 0 0 5,400 6,200 4,600
03/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/08/2026 5,400 0.2 (3.85%) 103 0.56 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/08/2026 5,200 -0.1 (-1.89%) 5,001 26.03 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/08/2026 5,300 0.4 (8.16%) 101 0.53 0 0 4,900 5,600 4,200
13/08/2026 5,000 -0.6 (-10.71%) 5,200 25.4 0 0 5,600 6,400 4,800
12/08/2026 5,600 0 (0%) 5 0.02 0 0 5,600 6,400 4,800
11/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/08/2026 5,600 0.1 (1.82%) 108 0.6 0 0 5,500 6,300 4,700
07/08/2026 5,600 0.1 (1.82%) 2,006 11.05 0 0 5,500 6,300 4,700
06/08/2026 5,600 0.1 (1.82%) 2,018 11.03 0 0 5,500 6,300 4,700
05/08/2026 5,500 0.1 (1.85%) 603 3.32 0 0 5,400 6,200 4,600
04/08/2026 5,400 0.1 (1.89%) 111 0.6 0 0 5,300 6,000 4,600
03/08/2026 5,300 0.5 (10.42%) 4,120 21.83 0 0 4,800 5,500 4,100
31/07/2026 5,200 0.4 (8.33%) 1,400 6.76 0 0 4,800 5,500 4,100
30/07/2026 4,800 -0.6 (-11.11%) 136 0.65 0 0 5,400 6,200 4,600
29/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/07/2026 5,400 0.2 (3.85%) 101 0.54 0 0 5,200 5,900 4,500
23/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/07/2026 5,200 -0.2 (-3.7%) 1,600 8.32 0 0 5,400 6,200 4,600
21/07/2026 5,400 0.1 (1.89%) 100 0.54 0 0 5,300 6,000 4,600
20/07/2026 5,300 0.6 (12.77%) 241 1.27 0 0 4,700 5,400 4,000
17/07/2026 4,700 -0.8 (-14.55%) 5,700 26.87 0 0 5,500 6,300 4,700
16/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
15/07/2026 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
13/07/2026 5,400 0 (0%) 15 0.08 0 0 5,400 6,200 4,600
10/07/2026 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
09/07/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
08/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/07/2026 5,500 0.2 (3.77%) 101 0.56 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 105 0.53 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 1,302 6.9 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 -0.1 (-1.85%) 303 1.6 0 0 5,400 6,200 4,600
26/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/06/2026 5,400 0 (0%) 3 0.02 0 0 5,400 6,200 4,600
23/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/06/2026 5,400 0 (0%) 66 0.31 0 0 5,400 6,200 4,600
19/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/06/2026 5,400 -0.1 (-1.82%) 111 0.6 0 0 5,500 6,300 4,700
17/06/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
16/06/2026 5,500 0 (0%) 6 0.03 0 0 5,500 6,300 4,700
15/06/2026 5,500 0.2 (3.77%) 103 0.57 0 0 5,300 6,000 4,600
12/06/2026 5,300 -0.2 (-3.64%) 8,743 46.29 0 0 5,500 6,300 4,700
11/06/2026 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
10/06/2026 5,400 0.3 (5.88%) 105 0.57 0 0 5,100 5,800 4,400
09/06/2026 5,100 -0.1 (-1.92%) 500 2.55 0 0 5,200 5,900 4,500
08/06/2026 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
05/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/06/2026 5,000 -0.4 (-7.41%) 730 3.85 0 0 5,400 6,200 4,600
03/06/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
02/06/2026 5,200 0 (0%) 10,100 52.55 0 0 5,200 5,900 4,500
01/06/2026 5,200 0 (0%) 1,113 5.76 0 0 5,200 5,900 4,500
29/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/05/2026 5,100 0.1 (2%) 1,311 6.79 0 0 5,000 5,700 4,300
27/05/2026 5,000 0.2 (4.17%) 3,785 19.05 0 0 4,800 5,500 4,100
26/05/2026 5,000 -0.3 (-5.66%) 14,501 70.16 0 0 5,300 6,000 4,600
25/05/2026 5,300 -0.2 (-3.64%) 15,500 82.15 0 0 5,500 6,300 4,700
22/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/05/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
18/05/2026 5,300 -0.2 (-3.64%) 5,111 27.12 0 0 5,500 6,300 4,700
15/05/2026 5,500 0.3 (5.77%) 100 0.55 0 0 5,200 5,900 4,500
14/05/2026 5,200 -0.1 (-1.89%) 1,100 5.75 0 0 5,300 6,000 4,600
13/05/2026 5,300 0 (0%) 1,206 6.41 0 0 5,300 6,000 4,600
12/05/2026 5,300 -0.2 (-3.64%) 7,200 38.16 0 0 5,500 6,300 4,700
11/05/2026 5,500 0.2 (3.77%) 306 1.69 0 0 5,300 6,000 4,600
08/05/2026 5,600 0.3 (5.66%) 5,700 30.46 0 0 5,300 6,000 4,600
07/05/2026 5,100 -0.3 (-5.56%) 301 1.59 0 0 5,400 6,200 4,600
06/05/2026 5,400 -0.2 (-3.57%) 218 1.18 0 0 5,600 6,400 4,800
05/05/2026 5,600 0 (0%) 101 0.57 0 0 5,600 6,400 4,800
04/05/2026 5,600 0.3 (5.66%) 116 0.65 0 0 5,300 6,000 4,600
29/04/2026 5,300 -0.3 (-5.36%) 301 1.6 0 0 5,600 6,400 4,800
28/04/2026 5,600 0.2 (3.7%) 101 0.57 0 0 5,400 6,200 4,600
24/04/2026 5,400 0.2 (3.85%) 1,882 10.04 0 0 5,200 5,900 4,500
23/04/2026 4,900 -0.6 (-10.91%) 8,027 41.58 0 0 5,500 6,300 4,700
22/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/04/2026 5,200 -0.3 (-5.45%) 400 2.21 0 0 5,500 6,300 4,700
20/04/2026 5,400 0 (0%) 200 1.1 0 0 5,400 6,200 4,600
17/04/2026 5,400 -0.1 (-1.82%) 400 2.17 0 0 5,500 6,300 4,700
16/04/2026 5,500 0.5 (10%) 1,600 8.78 0 0 5,000 5,700 4,300
15/04/2026 5,000 -0.8 (-13.79%) 8,000 40.06 0 0 5,800 6,600 5,000
14/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/04/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/04/2026 5,300 -0.1 (-1.85%) 576 3.22 0 0 5,400 6,200 4,600
07/04/2026 5,400 -0.4 (-6.9%) 4,501 24.26 0 0 5,800 6,600 5,000
06/04/2026 5,800 0 (0%) 34 0.17 0 0 5,800 6,600 5,000

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