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 8,400 0.3 (3.7%) 164 1.38 0 0 8,100 9,300 6,900
01/10/2026 8,000 0 (0%) 1,100 8.86 0 0 8,000 9,200 6,800
30/09/2026 8,000 1 (14.29%) 58,628 466.45 0 0 7,000 8,000 6,000
29/09/2026 7,000 0 (0%) 18,000 126 0 0 7,000 8,000 6,000
28/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 1,400 9.8 0 0 7,000 8,000 6,000
22/09/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
21/09/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
18/09/2026 7,000 -0.1 (-1.41%) 5,000 35 0 0 7,100 8,100 6,100
17/09/2026 7,000 0 (0%) 300 2.12 0 0 7,000 8,000 6,000
16/09/2026 7,000 0 (0%) 1,516 10.67 0 0 7,000 8,000 6,000
15/09/2026 7,000 -0.1 (-1.41%) 10,208 71.49 0 0 7,100 8,100 6,100
14/09/2026 7,000 0 (0%) 5,132 36.29 0 0 7,000 8,000 6,000
11/09/2026 7,000 -0.1 (-1.41%) 2,100 14.71 0 0 7,100 8,100 6,100
10/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/09/2026 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
08/09/2026 7,000 0 (0%) 501 3.51 0 0 7,000 8,000 6,000
07/09/2026 7,000 -0.9 (-11.39%) 2,000 14 0 0 7,900 9,000 6,800
04/09/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
03/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/08/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
27/08/2026 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,800 6,600
26/08/2026 7,700 0.6 (8.45%) 100 0.77 0 0 7,100 8,100 6,100
25/08/2026 7,100 -0.7 (-8.97%) 7,800 55.38 0 0 7,800 8,900 6,700
24/08/2026 7,300 0 (0%) 400 3.12 0 0 7,300 8,300 6,300
21/08/2026 7,100 -0.3 (-4.05%) 3,000 21.98 0 0 7,400 8,500 6,300
20/08/2026 7,400 0.4 (5.71%) 200 1.48 0 0 7,000 8,000 6,000
19/08/2026 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
18/08/2026 7,000 0 (0%) 9,400 65.86 0 0 7,000 8,000 6,000
17/08/2026 7,000 0 (0%) 3,173 22.17 0 0 7,000 8,000 6,000
14/08/2026 7,000 0 (0%) 5,900 41.36 0 0 7,000 8,000 6,000
13/08/2026 7,000 -0.5 (-6.67%) 9,700 68 0 0 7,500 8,600 6,400
12/08/2026 7,600 0.8 (11.76%) 15,643 117.15 0 0 6,800 7,800 5,800
11/08/2026 6,900 0.9 (15%) 11,135 75.57 0 0 6,000 6,900 5,100
10/08/2026 6,000 -0.2 (-3.23%) 14,600 87.58 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0.3 (5.08%) 100 0.62 0 0 5,900 6,700 5,100
05/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/08/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
31/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/07/2026 5,500 -0.5 (-8.33%) 700 4.11 0 0 6,000 6,900 5,100
29/07/2026 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
28/07/2026 5,600 0.7 (14.29%) 1,700 8.99 0 0 4,900 5,600 4,200
27/07/2026 4,900 -0.5 (-9.26%) 1,109 5.45 0 0 5,400 6,200 4,600
24/07/2026 5,400 0.5 (10.2%) 100 0.54 0 0 4,900 5,600 4,200
23/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/07/2026 4,900 -0.7 (-12.5%) 2,700 13.12 0 0 5,600 6,400 4,800
21/07/2026 5,700 0.7 (14.%) 400 2.24 0 0 5,000 5,700 4,300
20/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/07/2026 4,900 -0.1 (-2%) 401 1.99 0 0 5,000 5,700 4,300
15/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/07/2026 5,000 -0.6 (-10.71%) 200 1 0 0 5,600 6,400 4,800
09/07/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/07/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
07/07/2026 5,000 -0.4 (-7.41%) 302 1.54 0 0 5,400 6,200 4,600
06/07/2026 5,400 0.4 (8%) 2,000 10.8 0 0 5,000 5,700 4,300
03/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/06/2026 5,100 0.6 (13.33%) 600 2.99 0 0 4,500 5,100 3,900
29/06/2026 4,400 -0.6 (-12%) 1,400 6.28 0 0 5,000 5,700 4,300
26/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/06/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
24/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/06/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/06/2026 5,000 -0.4 (-7.41%) 500 2.47 0 0 5,400 6,200 4,600
16/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/06/2026 5,500 0 (0%) 1,700 9.11 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/06/2026 5,500 0.5 (10%) 500 2.75 0 0 5,000 5,700 4,300
04/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/05/2026 5,000 -0.2 (-3.85%) 500 2.5 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 5,500 -0.5 (-8.33%) 4,000 20.92 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.5 (9.09%) 2,300 13.77 0 0 5,500 6,300 4,700
15/05/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
14/05/2026 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
13/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/05/2026 5,800 0 (0%) 200 1.09 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/04/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/04/2026 5,900 0.2 (3.51%) 309 1.78 0 0 5,700 6,500 4,900
17/04/2026 5,600 -0.2 (-3.45%) 200 1.14 0 0 5,800 6,600 5,000
16/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/04/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0.1 (1.69%) 200 1.2 0 0 5,900 6,700 5,100
09/04/2026 5,900 0.7 (13.46%) 300 1.77 0 0 5,200 5,900 4,500
08/04/2026 5,200 0.1 (1.96%) 3,800 19.76 0 0 5,100 5,800 4,400
07/04/2026 5,100 -0.2 (-3.77%) 100 0.51 0 0 5,300 6,000 4,600
06/04/2026 5,300 -0.6 (-10.17%) 100 0.53 0 0 5,900 6,700 5,100

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