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 13,000 0.1 (0.78%) 6,607 86.22 0 0 12,900 14,800 11,000
01/10/2026 13,000 0.1 (0.78%) 4,781 61.84 37 0.48 12,900 14,800 11,000
30/09/2026 12,900 0 (0%) 1,126 14.51 0 0 12,900 14,800 11,000
29/09/2026 13,000 0.1 (0.78%) 9,219 119.37 0 0 12,900 14,800 11,000
28/09/2026 13,000 0 (0%) 23,671 306.19 0 0 13,000 14,900 11,100
25/09/2026 13,100 0 (0%) 16,008 208.65 0 0 13,100 15,000 11,200
24/09/2026 13,100 0.1 (0.77%) 9,380 122.52 0 0 13,000 14,900 11,100
23/09/2026 13,100 0 (0%) 9,663 125.67 0 0 13,100 15,000 11,200
22/09/2026 13,200 0.2 (1.54%) 19,284 252.74 0 0 13,000 14,900 11,100
21/09/2026 13,000 -0.1 (-0.76%) 12,405 161.43 0 0 13,100 15,000 11,200
18/09/2026 13,000 0 (0%) 10,211 134.05 0 0 13,000 14,900 11,100
17/09/2026 12,900 -0.1 (-0.77%) 20,070 260.67 0 0 13,000 14,900 11,100
16/09/2026 13,200 0 (0%) 15,863 206.38 0 0 13,200 15,100 11,300
15/09/2026 12,800 -0.5 (-3.76%) 17,781 234.76 0 0 13,300 15,200 11,400
14/09/2026 13,300 0 (0%) 7,304 96.98 0 0 13,300 15,200 11,400
11/09/2026 13,200 -0.2 (-1.49%) 24,375 323.74 0 0 13,400 15,400 11,400
10/09/2026 13,300 -0.1 (-0.75%) 42,082 563.3 0 0 13,400 15,400 11,400
09/09/2026 13,500 1 (8%) 87,641 1,173.57 0 0 12,500 14,300 10,700
08/09/2026 12,500 0 (0%) 5,468 68.35 0 0 12,500 14,300 10,700
07/09/2026 12,400 -0.2 (-1.59%) 6,741 84.34 0 0 12,600 14,400 10,800
04/09/2026 12,500 0.1 (0.81%) 449 5.63 0 0 12,400 14,200 10,600
03/09/2026 12,400 -0.4 (-3.13%) 14,579 181.03 0 0 12,800 14,700 10,900
28/08/2026 12,800 0.5 (4.07%) 327 4.17 0 0 12,300 14,100 10,500
27/08/2026 12,300 -0.1 (-0.81%) 4,090 50.26 0 0 12,400 14,200 10,600
26/08/2026 12,800 0.4 (3.23%) 17,519 217.37 0 0 12,400 14,200 10,600
25/08/2026 12,400 -0.4 (-3.13%) 6,991 86.96 0 0 12,800 14,700 10,900
24/08/2026 12,600 -0.1 (-0.79%) 14,321 182.96 0 0 12,700 14,600 10,800
21/08/2026 12,800 0.2 (1.59%) 9,468 120.4 0 0 12,600 14,400 10,800
20/08/2026 12,700 0.3 (2.42%) 88,257 1,109.66 0 0 12,400 14,200 10,600
19/08/2026 12,400 0 (0%) 13,102 162.67 0 0 12,400 14,200 10,600
18/08/2026 12,500 0.4 (3.31%) 6,003 74.55 0 0 12,100 13,900 10,300
17/08/2026 12,300 0 (0%) 309 3.73 6,458 67.81 12,300 14,100 10,500
14/08/2026 12,000 -0.8 (-6.25%) 8,015 98.94 0 0 12,800 14,700 10,900
13/08/2026 12,600 0.2 (1.61%) 1,651 21.06 0 0 12,400 14,200 10,600
12/08/2026 12,400 0 (0%) 9,324 115.58 0 0 12,400 14,200 10,600
11/08/2026 12,500 0.2 (1.63%) 6,408 79.67 0 0 12,300 14,100 10,500
10/08/2026 12,500 0.5 (4.17%) 6,516 80.42 0 0 12,000 13,800 10,200
07/08/2026 12,000 0 (0%) 6,234 74.86 0 0 12,000 13,800 10,200
06/08/2026 12,000 0 (0%) 6,151 74.09 0 0 12,000 13,800 10,200
05/08/2026 12,000 0 (0%) 2,222 26.7 0 0 12,000 13,800 10,200
04/08/2026 12,000 0 (0%) 13,072 156.23 0 0 12,000 13,800 10,200
03/08/2026 12,000 0.3 (2.56%) 2,467 29.61 0 0 11,700 13,400 10,000
31/07/2026 11,500 -1.1 (-8.73%) 36,565 427.9 0 0 12,600 14,400 10,800
30/07/2026 12,600 -0.8 (-5.97%) 720 9.08 0 0 13,400 15,400 11,400
29/07/2026 12,800 0.6 (4.92%) 719 9.62 0 0 12,200 14,000 10,400
28/07/2026 12,500 0.3 (2.46%) 2,903 35.45 0 0 12,200 14,000 10,400
27/07/2026 12,100 -0.4 (-3.2%) 1,015 12.36 0 0 12,500 14,300 10,700
24/07/2026 12,500 -0.2 (-1.57%) 16,411 205.95 165 1.98 12,700 14,600 10,800
23/07/2026 12,700 0 (0%) 20,519 260.59 0 0 12,700 14,600 10,800
22/07/2026 12,900 0.4 (3.2%) 16,420 209.17 0 0 12,500 14,300 10,700
21/07/2026 12,500 0 (0%) 5,101 63.76 0 0 12,500 14,300 10,700
20/07/2026 12,500 0 (0%) 125 1.56 0 0 12,500 14,300 10,700
17/07/2026 12,500 -0.3 (-2.34%) 1,804 22.55 0 0 12,800 14,700 10,900
16/07/2026 12,700 -0.1 (-0.78%) 5,428 69.27 0 0 12,800 14,700 10,900
15/07/2026 13,000 0 (0%) 76,211 972.55 0 0 13,000 14,900 11,100
14/07/2026 12,700 0 (0%) 3,823 49.6 0 0 12,700 14,600 10,800
13/07/2026 12,900 0.3 (2.38%) 1,101 13.97 0 0 12,600 14,400 10,800
10/07/2026 12,500 -0.5 (-3.85%) 50,980 641.52 0 0 13,000 14,900 11,100
09/07/2026 12,800 0 (0%) 8,098 105.25 0 0 12,800 14,700 10,900
08/07/2026 13,000 -0.1 (-0.76%) 1,038 13.26 0 0 13,100 15,000 11,200
07/07/2026 13,200 0.2 (1.54%) 11,116 145.47 0 0 13,000 14,900 11,100
06/07/2026 12,600 -0.4 (-3.08%) 7,128 92.84 0 0 13,000 14,900 11,100
03/07/2026 13,000 0.1 (0.78%) 20,352 264.42 0 0 12,900 14,800 11,000
02/07/2026 13,000 0.2 (1.56%) 3,389 43.66 0 0 12,800 14,700 10,900
01/07/2026 12,600 -0.1 (-0.79%) 23,692 302.16 0 0 12,700 14,600 10,800
30/06/2026 12,700 0 (0%) 5,198 66.01 0 0 12,700 14,600 10,800
29/06/2026 12,700 -0.4 (-3.05%) 14,588 185.62 0 0 13,100 15,000 11,200
26/06/2026 13,000 0.2 (1.56%) 17,513 229.01 0 0 12,800 14,700 10,900
25/06/2026 13,100 0.4 (3.15%) 24,365 311.38 0 0 12,700 14,600 10,800
24/06/2026 13,100 1 (8.26%) 74,779 949.2 0 0 12,100 13,900 10,300
23/06/2026 12,100 0.1 (0.83%) 3,110 37.62 0 0 12,000 13,800 10,200
22/06/2026 11,900 0 (0%) 1,603 19.26 0 0 11,900 13,600 10,200
19/06/2026 11,900 0.2 (1.71%) 902 10.75 0 0 11,700 13,400 10,000
18/06/2026 12,000 0.1 (0.84%) 3,142 36.84 0 0 11,900 13,600 10,200
17/06/2026 11,900 -0.2 (-1.65%) 2,456 29.27 0 0 12,100 13,900 10,300
16/06/2026 11,900 0.1 (0.85%) 316 3.84 0 0 11,800 13,500 10,100
15/06/2026 11,800 0.1 (0.85%) 6,665 78.87 0 0 11,700 13,400 10,000
12/06/2026 11,600 -0.3 (-2.52%) 854 9.99 0 0 11,900 13,600 10,200
11/06/2026 12,000 0 (0%) 6,117 72.93 0 0 12,000 13,800 10,200
10/06/2026 12,000 0.3 (2.56%) 942 11.26 0 0 11,700 13,400 10,000
09/06/2026 11,700 -0.3 (-2.5%) 579 6.82 0 0 12,000 13,800 10,200
08/06/2026 12,000 0.2 (1.69%) 140 1.67 0 0 11,800 13,500 10,100
05/06/2026 11,700 -0.3 (-2.5%) 2,360 27.82 0 0 12,000 13,800 10,200
04/06/2026 12,000 -0.1 (-0.83%) 4,000 48 0 0 12,100 13,900 10,300
03/06/2026 12,000 0 (0%) 10,122 121.99 0 0 12,000 13,800 10,200
02/06/2026 11,900 0.1 (0.85%) 6,966 83.45 0 0 11,800 13,500 10,100
01/06/2026 11,800 0.2 (1.72%) 13,810 162.96 0 0 11,600 13,300 9,900
29/05/2026 11,600 0.2 (1.75%) 5,895 68.25 0 0 11,400 13,100 9,700
28/05/2026 11,200 -0.8 (-6.67%) 5,203 59.57 0 0 12,000 13,800 10,200
27/05/2026 12,000 0.1 (0.84%) 8,905 106.47 0 0 11,900 13,600 10,200
26/05/2026 11,900 -0.1 (-0.83%) 12,929 153.81 0 0 12,000 13,800 10,200
25/05/2026 12,000 -0.1 (-0.83%) 1,915 22.98 0 0 12,100 13,900 10,300
22/05/2026 12,100 0 (0%) 2 0.02 0 0 12,100 13,900 10,300
21/05/2026 12,200 0.2 (1.67%) 1,503 18.2 0 0 12,000 13,800 10,200
20/05/2026 12,000 -0.1 (-0.83%) 1,532 18.41 0 0 12,100 13,900 10,300
19/05/2026 12,100 0.1 (0.83%) 13,625 164.86 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 3,143 37.83 0 0 12,000 13,800 10,200
15/05/2026 12,000 -0.2 (-1.64%) 358 4.3 0 0 12,200 14,000 10,400
14/05/2026 12,200 0.1 (0.83%) 1,248 15.22 0 0 12,100 13,900 10,300
13/05/2026 12,300 0.2 (1.65%) 1,102 13.35 0 0 12,100 13,900 10,300
12/05/2026 12,100 -0.1 (-0.82%) 1,854 22.44 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 3,003 36.59 0 0 12,200 14,000 10,400
08/05/2026 12,200 0 (0%) 6,900 84.47 0 0 12,200 14,000 10,400
07/05/2026 12,200 0.3 (2.52%) 232 2.83 0 0 11,900 13,600 10,200
06/05/2026 12,100 0.1 (0.83%) 20,447 243.44 0 0 12,000 13,800 10,200
05/05/2026 12,100 -0.1 (-0.82%) 17,613 210.8 0 0 12,200 14,000 10,400
04/05/2026 12,200 0.7 (6.09%) 8,945 109.01 0 0 11,500 13,200 9,800
29/04/2026 12,200 -0.2 (-1.61%) 9,919 114.08 0 0 12,400 14,200 10,600
28/04/2026 12,300 0 (0%) 19,926 246.51 0 0 12,300 14,100 10,500
24/04/2026 12,300 0 (0%) 10,658 131.12 0 0 12,300 14,100 10,500
23/04/2026 12,400 0 (0%) 6,871 84.6 0 0 12,400 14,200 10,600
22/04/2026 12,400 0.1 (0.81%) 3,047 37.7 0 0 12,300 14,100 10,500
21/04/2026 12,200 -0.3 (-2.4%) 31,128 382.51 0 0 12,500 14,300 10,700
20/04/2026 12,500 0.1 (0.81%) 10,887 136.55 0 0 12,400 14,200 10,600
17/04/2026 12,400 0 (0%) 2,113 26.2 0 0 12,400 14,200 10,600
16/04/2026 12,300 0 (0%) 1,022 12.64 0 0 12,300 14,100 10,500
15/04/2026 12,500 0 (0%) 7,998 98.57 0 0 12,500 14,300 10,700
14/04/2026 12,500 0 (0%) 62,989 787.59 0 0 12,500 14,300 10,700
13/04/2026 12,500 0 (0%) 6,373 79.67 0 0 12,500 14,300 10,700
10/04/2026 12,500 0 (0%) 36,540 456.76 0 0 12,500 14,300 10,700
09/04/2026 12,500 0.1 (0.81%) 17,509 218.25 0 0 12,400 14,200 10,600
08/04/2026 12,400 0 (0%) 23,457 290.48 0 0 12,400 14,200 10,600
07/04/2026 12,400 0.1 (0.81%) 36,085 446.58 0 0 12,300 14,100 10,500
06/04/2026 12,300 0 (0%) 20,098 247.23 0 0 12,300 14,100 10,500
03/04/2026 12,400 0.1 (0.81%) 14,206 174.73 0 0 12,300 14,100 10,500

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