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 6,900 -0.1 (-1.43%) 4,300 30.06 0 0 7,000 7,700 6,300
01/10/2026 7,000 0 (0%) 7,304 51.12 0 0 7,000 7,700 6,300
30/09/2026 7,000 0 (0%) 15,503 108.51 0 0 7,000 7,700 6,300
29/09/2026 7,000 0 (0%) 16,400 114.8 0 0 7,000 7,700 6,300
28/09/2026 7,000 0 (0%) 20,800 146 0 0 7,000 7,700 6,300
25/09/2026 7,000 0.1 (1.45%) 14,900 104.45 0 0 6,900 7,500 6,300
24/09/2026 6,900 0 (0%) 15,902 111.29 0 0 6,900 7,500 6,300
23/09/2026 6,900 -0.2 (-2.82%) 15,600 109.16 0 0 7,100 7,800 6,400
22/09/2026 7,100 0 (0%) 6,800 47.78 0 0 7,100 7,800 6,400
21/09/2026 7,100 0 (0%) 3,202 22.68 0 0 7,100 7,800 6,400
18/09/2026 7,100 -0.1 (-1.39%) 11,201 80.12 0 0 7,200 7,900 6,500
17/09/2026 7,200 0.2 (2.86%) 20,500 148 0 0 7,000 7,700 6,300
16/09/2026 7,000 0 (0%) 14,203 99.27 0 0 7,000 7,700 6,300
15/09/2026 7,000 0.1 (1.45%) 29,537 206.48 0 0 6,900 7,500 6,300
14/09/2026 6,900 -0.1 (-1.43%) 5,102 35.51 0 0 7,000 7,700 6,300
11/09/2026 7,000 -0.1 (-1.41%) 12,600 88.73 0 0 7,100 7,800 6,400
10/09/2026 7,100 0 (0%) 7,200 50.62 0 0 7,100 7,800 6,400
09/09/2026 7,100 0.1 (1.43%) 3,000 21.22 0 0 7,000 7,700 6,300
08/09/2026 7,000 -0.1 (-1.41%) 18,500 129.52 0 0 7,100 7,800 6,400
07/09/2026 7,100 -0.1 (-1.39%) 400 2.85 0 0 7,200 7,900 6,500
04/09/2026 7,200 0.1 (1.41%) 101 0.73 0 0 7,100 7,800 6,400
03/09/2026 7,100 0 (0%) 1,900 13.65 0 0 7,100 7,800 6,400
28/08/2026 7,100 -0.1 (-1.39%) 10,035 71.27 0 0 7,200 7,900 6,500
27/08/2026 7,200 0 (0%) 500 3.6 0 0 7,200 7,900 6,500
26/08/2026 7,200 0 (0%) 300 2.16 0 0 7,200 7,900 6,500
25/08/2026 7,200 0 (0%) 935 6.73 0 0 7,200 7,900 6,500
24/08/2026 7,200 0.1 (1.41%) 19,500 140.38 0 0 7,100 7,800 6,400
21/08/2026 7,100 0.1 (1.43%) 4,601 32.27 0 0 7,000 7,700 6,300
20/08/2026 7,000 0 (0%) 17,900 125.89 0 0 7,000 7,700 6,300
19/08/2026 7,000 -0.2 (-2.78%) 3,400 24.08 0 0 7,200 7,900 6,500
18/08/2026 7,200 0.1 (1.41%) 32,611 228.58 0 0 7,100 7,800 6,400
17/08/2026 7,100 -0.2 (-2.74%) 19,510 138.82 0 0 7,300 8,000 6,600
14/08/2026 7,300 -0.1 (-1.35%) 12,309 88.85 0 0 7,400 8,100 6,700
13/08/2026 7,400 0 (0%) 11,143 81.35 0 0 7,400 8,100 6,700
12/08/2026 7,400 0.1 (1.37%) 3,244 23.97 0 0 7,300 8,000 6,600
11/08/2026 7,300 0 (0%) 5,810 42.42 0 0 7,300 8,000 6,600
10/08/2026 7,300 0 (0%) 7,560 55.2 0 0 7,300 8,000 6,600
07/08/2026 7,300 -0.1 (-1.35%) 13,501 98.57 0 0 7,400 8,100 6,700
06/08/2026 7,400 0.1 (1.37%) 2,200 16.07 0 0 7,300 8,000 6,600
05/08/2026 7,300 -0.1 (-1.35%) 5,600 40.88 0 0 7,400 8,100 6,700
04/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
03/08/2026 7,400 0.1 (1.37%) 5,905 43.07 0 0 7,300 8,000 6,600
31/07/2026 7,300 -0.1 (-1.35%) 3,800 27.83 0 0 7,400 8,100 6,700
30/07/2026 7,400 0.1 (1.37%) 9,400 68.13 0 0 7,300 8,000 6,600
29/07/2026 7,300 0 (0%) 7,200 51.55 0 0 7,300 8,000 6,600
28/07/2026 7,300 0 (0%) 5,600 40.96 0 0 7,300 8,000 6,600
27/07/2026 7,300 0 (0%) 17,600 128.35 0 0 7,300 8,000 6,600
24/07/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
23/07/2026 7,300 -0.1 (-1.35%) 26,100 189.57 0 0 7,400 8,100 6,700
22/07/2026 7,400 0 (0%) 3,000 22.31 0 0 7,400 8,100 6,700
21/07/2026 7,400 -0.3 (-3.9%) 10,300 76.2 0 0 7,700 8,400 7,000
20/07/2026 7,700 -0.2 (-2.53%) 28,700 221.34 0 0 7,900 8,600 7,200
17/07/2026 7,900 0 (0%) 200 1.57 0 0 7,900 8,600 7,200
16/07/2026 7,900 0 (0%) 18,100 139.79 0 0 7,900 8,600 7,200
15/07/2026 7,900 0 (0%) 3,500 27.33 0 0 7,900 8,600 7,200
14/07/2026 7,900 0 (0%) 400 3.16 0 0 7,900 8,600 7,200
13/07/2026 7,900 -0.1 (-1.25%) 13,400 104.98 0 0 8,000 8,800 7,200
10/07/2026 8,000 0 (0%) 19,000 149.77 0 0 8,000 8,800 7,200
09/07/2026 8,000 -0.1 (-1.23%) 5,515 43.95 0 0 8,100 8,900 7,300
08/07/2026 8,100 0 (0%) 2,800 22.44 0 0 8,100 8,900 7,300
07/07/2026 8,100 0 (0%) 4,800 38.14 0 0 8,100 8,900 7,300
06/07/2026 8,100 0 (0%) 8,300 66.22 0 0 8,100 8,900 7,300
03/07/2026 8,100 0.1 (1.25%) 7,800 62.45 0 0 8,000 8,800 7,200
02/07/2026 8,000 0 (0%) 1,201 9.6 0 0 8,000 8,800 7,200
01/07/2026 8,000 -0.1 (-1.23%) 8,600 68.9 0 0 8,100 8,900 7,300
30/06/2026 8,100 0.2 (2.53%) 14,300 114.46 0 0 7,900 8,600 7,200
29/06/2026 7,900 0 (0%) 3,960 31.28 0 0 7,900 8,600 7,200
26/06/2026 7,900 0 (0%) 600 4.69 0 0 7,900 8,600 7,200
25/06/2026 7,900 0 (0%) 6,900 54.51 0 0 7,900 8,600 7,200
24/06/2026 7,900 0 (0%) 1,501 11.86 0 0 7,900 8,600 7,200
23/06/2026 7,900 0.1 (1.28%) 3,606 28.49 0 0 7,800 8,500 7,100
22/06/2026 7,800 -0.2 (-2.5%) 10,500 83.14 0 0 8,000 8,800 7,200
19/06/2026 8,000 0.1 (1.27%) 9,500 76 0 0 7,900 8,600 7,200
18/06/2026 7,900 0 (0%) 3,993 31.69 0 0 7,900 8,600 7,200
17/06/2026 7,900 -0.1 (-1.25%) 1,019 8.1 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 24,250 189.49 0 0 8,000 8,800 7,200
15/06/2026 8,000 -0.1 (-1.23%) 11,611 92.45 0 0 8,100 8,900 7,300
12/06/2026 8,100 -0.2 (-2.41%) 11,601 93.98 0 0 8,300 9,100 7,500
11/06/2026 8,300 0.3 (3.75%) 16,670 135.25 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 7,609 60.38 0 0 8,000 8,800 7,200
09/06/2026 8,000 -0.1 (-1.23%) 5,504 44.03 0 0 8,100 8,900 7,300
08/06/2026 8,100 -0.1 (-1.22%) 6,600 53.05 0 0 8,200 9,000 7,400
05/06/2026 8,200 -0.1 (-1.2%) 22,821 187.83 0 0 8,300 9,100 7,500
04/06/2026 8,300 0.1 (1.22%) 53,430 440.77 0 0 8,200 9,000 7,400
03/06/2026 9,000 0 (0%) 49,504 443.18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 12,900 115.92 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 7,501 66.79 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 3,700 33.24 0 0 9,000 9,900 8,100
28/05/2026 9,000 -0.1 (-1.1%) 1,321 11.87 0 0 9,100 10,000 8,200
27/05/2026 9,100 0.1 (1.11%) 47,400 426.26 0 0 9,000 9,900 8,100
26/05/2026 9,000 0.2 (2.27%) 18,512 164.77 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.2 (2.33%) 32,202 283.31 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 9,701 83.48 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 17,100 148.72 0 0 8,700 9,500 7,900
20/05/2026 8,700 -0.2 (-2.25%) 32,979 287.09 0 0 8,900 9,700 8,100
19/05/2026 8,900 0 (0%) 38,901 341.9 0 0 8,900 9,700 8,100
18/05/2026 8,900 0.1 (1.14%) 37,600 330.92 0 0 8,800 9,600 8,000
15/05/2026 8,800 -0.1 (-1.12%) 37,400 329.08 0 0 8,900 9,700 8,100
14/05/2026 8,900 0.1 (1.14%) 11,763 102.49 0 0 8,800 9,600 8,000
13/05/2026 8,800 0.1 (1.15%) 27,225 239.14 0 0 8,700 9,500 7,900
12/05/2026 8,700 -0.1 (-1.14%) 47,420 413.25 0 0 8,800 9,600 8,000
11/05/2026 8,800 0 (0%) 63,001 550.4 0 0 8,800 9,600 8,000
08/05/2026 8,800 0.1 (1.15%) 18,271 160. 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.4 (-4.4%) 26,388 231.69 0 0 9,100 10,000 8,200
06/05/2026 9,100 0.2 (2.25%) 5,100 45.86 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 44,330 390.15 0 0 8,800 9,600 8,000
04/05/2026 8,800 0 (0%) 17,900 156.73 0 0 8,800 9,600 8,000
29/04/2026 8,800 0.1 (1.15%) 41,100 363.5 0 0 8,700 9,500 7,900
28/04/2026 8,700 -0.2 (-2.25%) 96,658 842.97 0 0 8,900 9,700 8,100
24/04/2026 8,900 -0.1 (-1.11%) 52,305 465.96 0 0 9,000 9,900 8,100
23/04/2026 9,000 0 (0%) 55,610 497.86 0 0 9,000 9,900 8,100
22/04/2026 9,000 0 (0%) 76,510 691.4 0 0 9,000 9,900 8,100
21/04/2026 9,000 -0.1 (-1.1%) 23,700 215.47 0 0 9,100 10,000 8,200
20/04/2026 9,100 -0.1 (-1.09%) 50,200 461.09 0 0 9,200 10,100 8,300
17/04/2026 9,200 -0.1 (-1.08%) 59,625 546.6 0 0 9,300 10,200 8,400
16/04/2026 9,300 0 (0%) 34,403 319.94 0 0 9,300 10,200 8,400
15/04/2026 9,300 0 (0%) 102,317 951.55 0 0 9,300 10,200 8,400
14/04/2026 9,300 0.1 (1.09%) 26,500 243.36 0 0 9,200 10,100 8,300
13/04/2026 9,200 0.1 (1.1%) 26,043 240.71 0 0 9,100 10,000 8,200
10/04/2026 9,100 0.1 (1.11%) 35,433 320.81 0 0 9,000 9,900 8,100
09/04/2026 9,000 0 (0%) 43,202 390.62 0 0 9,000 9,900 8,100
08/04/2026 9,000 -0.1 (-1.1%) 39,381 357.43 0 0 9,100 10,000 8,200
07/04/2026 9,100 -0.1 (-1.09%) 26,342 239.4 0 0 9,200 10,100 8,300
06/04/2026 9,200 0 (0%) 47,111 435.9 0 0 9,200 10,100 8,300

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