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
05/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/10/2026 9,700 -0.1 (-1.02%) 100 0.97 346,363 3,809.99 9,800 11,200 8,400
01/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/09/2026 9,800 0 (0%) 4 0.04 0 0 9,800 11,200 8,400
28/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/09/2026 9,800 0 (0%) 5 0.05 0 0 9,800 11,200 8,400
17/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
10/09/2026 9,800 0 (0%) 0 0 365,000 4,015 9,800 11,200 8,400
09/09/2026 9,800 0.5 (5.38%) 103 1.01 0 0 9,300 10,600 8,000
08/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/09/2026 9,300 -0.3 (-3.13%) 200 1.86 0 0 9,600 11,000 8,200
04/09/2026 9,600 0 (0%) 1,000 9.6 0 0 9,600 11,000 8,200
03/09/2026 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
28/08/2026 9,300 0 (0%) 600 5.73 0 0 9,300 10,600 8,000
27/08/2026 9,300 -0.2 (-2.11%) 400 3.7 0 0 9,500 10,900 8,100
26/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/08/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,900 8,100
19/08/2026 9,500 0 (0%) 10 0.09 0 0 9,500 10,900 8,100
18/08/2026 9,600 0 (0%) 500 4.74 0 0 9,600 11,000 8,200
17/08/2026 9,600 0.4 (4.35%) 800 7.68 0 0 9,200 10,500 7,900
14/08/2026 9,000 0.1 (1.12%) 500 4.58 0 0 8,900 10,200 7,600
13/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/08/2026 9,000 0.1 (1.12%) 2,363 21.01 0 0 8,900 10,200 7,600
11/08/2026 8,900 -0.1 (-1.11%) 400 3.54 0 0 9,000 10,300 7,700
10/08/2026 8,900 -0.3 (-3.26%) 427 3.83 0 0 9,200 10,500 7,900
07/08/2026 9,200 -0.4 (-4.17%) 5,200 47.9 1,012,600 11,138.6 9,600 11,000 8,200
06/08/2026 9,800 -0.4 (-3.92%) 300 2.88 0 0 10,200 11,700 8,700
05/08/2026 9,800 -0.7 (-6.67%) 200 2.03 0 0 10,500 12,000 9,000
04/08/2026 10,500 0.6 (6.06%) 111 1.16 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/07/2026 9,800 0.7 (7.69%) 200 1.97 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 12 0.11 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 553 5.07 0 0 9,100 10,400 7,800
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/07/2026 9,100 0 (0%) 330 3. 0 0 9,100 10,400 7,800
24/07/2026 9,100 0 (0%) 10 0.1 0 0 9,100 10,400 7,800
23/07/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
22/07/2026 9,100 -0.5 (-5.21%) 1,500 13.6 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/07/2026 9,500 -1.4 (-12.84%) 210 2.01 0 0 10,900 12,500 9,300
17/07/2026 10,900 0.7 (6.86%) 100 1.09 0 0 10,200 11,700 8,700
16/07/2026 9,500 -0.8 (-7.77%) 300 3.07 0 0 10,300 11,800 8,800
15/07/2026 10,900 1.3 (13.54%) 200 2.05 0 0 9,600 11,000 8,200
14/07/2026 9,800 0.1 (1.03%) 1,000 9.63 0 0 9,700 11,100 8,300
13/07/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
10/07/2026 10,800 0.7 (6.93%) 410 4.39 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.7 (-6.48%) 300 3.03 0 0 10,800 12,400 9,200
08/07/2026 10,200 0.2 (2%) 900 9.74 500,000 4,250 10,000 11,500 8,500
07/07/2026 10,000 -0.2 (-1.96%) 300 3 686,500 5,972.55 10,200 11,700 8,700
06/07/2026 10,000 -0.3 (-2.91%) 900 9.2 145,000 1,493.5 10,300 11,800 8,800
03/07/2026 10,100 -1.2 (-10.62%) 2,600 26.79 0 0 11,300 12,900 9,700
02/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
01/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/06/2026 11,300 0 (0%) 20 0.22 0 0 11,300 12,900 9,700
15/06/2026 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
10/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/06/2026 9,800 -0.4 (-3.92%) 600 5.88 0 0 10,200 11,700 8,700
08/06/2026 10,000 -1.1 (-9.91%) 900 9.16 0 0 11,100 12,700 9,500
05/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/06/2026 11,200 -0.2 (-1.75%) 2,300 25.47 0 0 11,400 13,100 9,700
02/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
01/06/2026 11,400 0.7 (6.54%) 101 1.15 0 0 10,700 12,300 9,100
29/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/05/2026 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 11,300 8,500
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/05/2026 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
22/05/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
21/05/2026 9,900 0 (0%) 700 6.93 0 0 9,900 11,300 8,500
20/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/05/2026 9,900 0.3 (3.13%) 300 2.96 0 0 9,600 11,000 8,200
18/05/2026 9,700 -0.6 (-5.83%) 400 3.83 150,000 1,650 10,300 11,800 8,800
15/05/2026 10,300 -0.2 (-1.9%) 421 4.34 0 0 10,500 12,000 9,000
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
06/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/05/2026 10,900 0.4 (3.81%) 100 1.09 0 0 10,500 12,000 9,000
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/04/2026 10,500 -0.7 (-6.25%) 301 3.16 0 0 11,200 12,800 9,600
24/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.4 (3.67%) 300 3.35 750,000 8,250 10,900 12,500 9,300
22/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.2 (1.87%) 1,000 10.9 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 801 8.58 0 0 10,700 12,300 9,100
10/04/2026 10,900 0.5 (4.81%) 200 2.13 0 0 10,400 11,900 8,900
09/04/2026 10,500 -0.8 (-7.08%) 200 2.07 0 0 11,300 12,900 9,700
08/04/2026 11,300 0 (0%) 79 0.8 0 0 11,300 12,900 9,700
07/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700

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