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 13,250 0.05 (0.38%) 3,800 50.19 0 0 13,200 14,100 12,300
02/10/2026 13,200 -0.7 (-5.04%) 4,100 56.14 0 0 13,900 14,850 12,950
01/10/2026 13,900 0.1 (0.72%) 200 2.78 0 0 13,800 14,750 12,850
30/09/2026 13,800 0.15 (1.1%) 13,700 187.34 0 0 13,650 14,600 12,700
29/09/2026 13,650 0.05 (0.37%) 5,500 73.98 0 0 13,600 14,550 12,650
28/09/2026 13,600 -0.55 (-3.89%) 5,100 69.05 0 0 14,150 15,100 13,200
25/09/2026 14,150 -0.1 (-0.7%) 35,800 504.96 0 0 14,250 15,200 13,300
24/09/2026 14,250 -0.25 (-1.72%) 3,800 54.72 0 0 14,500 15,500 13,500
23/09/2026 14,500 -0.3 (-2.03%) 4,300 62.58 0 0 14,800 15,800 13,800
22/09/2026 14,800 -0.2 (-1.33%) 10,000 148.79 0 0 15,000 16,050 13,950
21/09/2026 15,000 -0.3 (-1.96%) 32,800 495.06 0 0 15,300 16,350 14,250
18/09/2026 15,300 -0.1 (-0.65%) 3,700 56.77 0 0 15,400 16,450 14,350
17/09/2026 15,400 -0.15 (-0.96%) 13,000 200.91 0 0 15,550 16,600 14,500
16/09/2026 15,550 -0.05 (-0.32%) 6,000 93.29 0 0 15,600 16,650 14,550
15/09/2026 15,600 -0.1 (-0.64%) 14,300 224.03 0 0 15,700 16,750 14,650
14/09/2026 15,700 0.05 (0.32%) 26,700 418.61 0 0 15,650 16,700 14,600
11/09/2026 15,650 0 (0%) 33,900 530.52 0 0 15,650 16,700 14,600
10/09/2026 15,650 0 (0%) 62,600 978.04 0 0 15,650 16,700 14,600
09/09/2026 15,650 0.05 (0.32%) 55,100 860.21 0 0 15,600 16,650 14,550
08/09/2026 15,600 0.15 (0.97%) 59,000 915.25 0 0 15,450 16,500 14,400
07/09/2026 15,450 0 (0%) 52,400 810.02 0 0 15,450 16,500 14,400
04/09/2026 15,450 0.05 (0.32%) 56,800 874.87 0 0 15,400 16,450 14,350
03/09/2026 15,400 -0.05 (-0.32%) 79,500 1,219.86 0 0 15,450 16,500 14,400
28/08/2026 15,450 0 (0%) 64,600 997.75 0 0 15,450 16,500 14,400
27/08/2026 15,450 0.05 (0.32%) 70,800 1,092.69 0 0 15,400 16,450 14,350
26/08/2026 15,400 -0.05 (-0.32%) 67,600 1,041.79 0 0 15,450 16,500 14,400
25/08/2026 15,450 -0.1 (-0.64%) 75,000 1,160.99 0 0 15,550 16,600 14,500
24/08/2026 15,550 0.05 (0.32%) 71,000 1,103.85 0 0 15,500 16,550 14,450
21/08/2026 15,500 0 (0%) 78,200 1,213.54 0 0 15,500 16,550 14,450
20/08/2026 15,500 0.05 (0.32%) 87,600 1,356.41 0 0 15,450 16,500 14,400
19/08/2026 15,450 0 (0%) 83,100 1,280.87 0 0 15,450 16,500 14,400
18/08/2026 15,450 0.1 (0.65%) 89,000 1,371.86 0 0 15,350 16,400 14,300
17/08/2026 15,350 0.05 (0.33%) 73,700 1,128.74 0 0 15,300 16,350 14,250
14/08/2026 15,300 -0.05 (-0.33%) 80,200 1,226.09 0 0 15,350 16,400 14,300
13/08/2026 15,350 -0.15 (-0.97%) 104,200 1,593.21 0 0 15,500 16,550 14,450
12/08/2026 15,500 -0.05 (-0.32%) 81,600 1,262.43 0 0 15,550 16,600 14,500
11/08/2026 15,550 0 (0%) 81,900 1,273.18 0 0 15,550 16,600 14,500
10/08/2026 15,550 0 (0%) 84,300 1,306.08 0 0 15,550 16,600 14,500
07/08/2026 15,550 0.05 (0.32%) 81,700 1,266.68 0 0 15,500 16,550 14,450
06/08/2026 15,500 -0.1 (-0.64%) 90,700 1,406.67 0 0 15,600 16,650 14,550
05/08/2026 15,600 -0.05 (-0.32%) 81,600 1,275.29 0 0 15,650 16,700 14,600
04/08/2026 15,650 0.1 (0.64%) 100,300 1,563.53 0 0 15,550 16,600 14,500
03/08/2026 15,550 0.05 (0.32%) 93,100 1,447.21 0 0 15,500 16,550 14,450
31/07/2026 15,500 0.2 (1.31%) 101,000 1,561.77 0 0 15,300 16,350 14,250
30/07/2026 15,300 0.25 (1.66%) 90,300 1,358.24 0 0 15,050 16,100 14,000
29/07/2026 15,050 -0.05 (-0.33%) 76,200 1,148.91 0 0 15,100 16,150 14,050
28/07/2026 15,100 -0.1 (-0.66%) 51,800 781.6 0 0 15,200 16,250 14,150
27/07/2026 15,200 0.2 (1.33%) 43,700 663.46 0 0 15,000 16,050 13,950
24/07/2026 15,000 -0.3 (-1.96%) 56,400 860.72 0 0 15,300 16,350 14,250
23/07/2026 15,300 0.1 (0.66%) 59,200 903.12 0 0 15,200 16,250 14,150
22/07/2026 15,200 -0.05 (-0.33%) 45,600 691.42 0 0 15,250 16,300 14,200
21/07/2026 15,250 -0.05 (-0.33%) 74,700 1,140.04 0 0 15,300 16,350 14,250
20/07/2026 15,300 -0.1 (-0.65%) 23,000 353.46 0 0 15,400 16,450 14,350
17/07/2026 15,400 0 (0%) 108,300 1,664.05 0 0 15,400 16,450 14,350
16/07/2026 15,400 0 (0%) 147,200 2,255.73 0 0 15,400 16,450 14,350
15/07/2026 15,400 0.05 (0.33%) 71,800 1,097.91 0 0 15,350 16,400 14,300
14/07/2026 15,350 0 (0%) 71,100 1,088.24 0 0 15,350 16,400 14,300
13/07/2026 15,350 0 (0%) 83,800 1,281.75 0 0 15,350 16,400 14,300
10/07/2026 15,350 -0.05 (-0.32%) 69,100 1,059.23 0 0 15,400 16,450 14,350
09/07/2026 15,400 -0.05 (-0.32%) 52,700 809.9 0 0 15,450 16,500 14,400
08/07/2026 15,450 0.05 (0.32%) 142,600 2,187.21 0 0 15,400 16,450 14,350
07/07/2026 15,400 0.1 (0.65%) 62,300 955.49 0 0 15,300 16,350 14,250
06/07/2026 15,300 -0.05 (-0.33%) 53,500 815.71 0 0 15,350 16,400 14,300
03/07/2026 15,350 -0.15 (-0.97%) 84,600 1,303.72 0 0 15,500 16,550 14,450
02/07/2026 15,500 0 (0%) 87,600 1,357.97 0 0 15,500 16,550 14,450
01/07/2026 15,500 0.1 (0.65%) 80,600 1,244.82 0 0 15,400 16,450 14,350
30/06/2026 15,400 0 (0%) 89,900 1,380.16 0 0 15,400 16,450 14,350
29/06/2026 15,400 0.1 (0.65%) 101,900 1,572.69 0 0 15,300 16,350 14,250
26/06/2026 15,300 0.05 (0.33%) 59,800 914.64 0 0 15,250 16,300 14,200
25/06/2026 15,250 0 (0%) 59,900 914.44 0 0 15,250 16,300 14,200
24/06/2026 15,250 -0.05 (-0.33%) 90,700 1,387.33 0 0 15,300 16,350 14,250
23/06/2026 15,300 0.4 (2.68%) 187,500 2,796.55 0 0 14,900 15,900 13,900
22/06/2026 14,900 -1.1 (-6.88%) 118,400 1,862.97 0 0 16,000 17,100 14,900
19/06/2026 16,000 -0.25 (-1.54%) 103,200 1,653.32 0 0 16,250 17,350 15,150
18/06/2026 16,250 1.05 (6.91%) 406,900 6,494.94 0 0 15,200 16,250 14,150
17/06/2026 15,200 0 (0%) 92,600 1,401.88 0 0 15,200 16,250 14,150
16/06/2026 15,200 0 (0%) 101,100 1,533.53 0 0 15,200 16,250 14,150
15/06/2026 15,200 0 (0%) 95,500 1,451.53 0 0 15,200 16,250 14,150
12/06/2026 15,200 0.1 (0.66%) 102,800 1,559.24 0 0 15,100 16,150 14,050
11/06/2026 15,100 0 (0%) 93,300 1,414.96 0 0 15,100 16,150 14,050
10/06/2026 15,100 -0.05 (-0.33%) 117,100 1,776.82 0 0 15,150 16,200 14,100
09/06/2026 15,150 -0.1 (-0.66%) 100,300 1,531.41 0 0 15,250 16,300 14,200
08/06/2026 15,250 0.05 (0.33%) 104,900 1,594.39 0 0 15,200 16,250 14,150
05/06/2026 15,200 0.1 (0.66%) 103,000 1,557.04 0 0 15,100 16,150 14,050
04/06/2026 15,100 0.05 (0.33%) 74,400 1,116.83 0 0 15,050 16,100 14,000
03/06/2026 15,050 -0.1 (-0.66%) 107,000 1,606.3 0 0 15,150 16,200 14,100
02/06/2026 15,150 -0.05 (-0.33%) 90,200 1,361.98 0 0 15,200 16,250 14,150
01/06/2026 15,200 -0.1 (-0.65%) 103,300 1,569.81 0 0 15,300 16,350 14,250
29/05/2026 15,300 0.1 (0.66%) 100,100 1,523.03 0 0 15,200 16,250 14,150
28/05/2026 15,200 -0.1 (-0.65%) 111,900 1,698.16 0 0 15,300 16,350 14,250
27/05/2026 15,300 -0.1 (-0.65%) 93,100 1,433.61 0 0 15,400 16,450 14,350
26/05/2026 15,900 0.2 (1.27%) 157,400 2,471.9 0 0 15,700 16,750 14,650
25/05/2026 15,700 -0.1 (-0.63%) 120,200 1,903.82 0 0 15,800 16,900 14,700
22/05/2026 15,800 0.1 (0.64%) 111,900 1,758.35 0 0 15,700 16,750 14,650
21/05/2026 15,700 0.3 (1.95%) 137,400 2,136.98 0 0 15,400 16,450 14,350
20/05/2026 15,400 0.05 (0.33%) 113,700 1,753.1 0 0 15,350 16,400 14,300
19/05/2026 15,350 0.05 (0.33%) 108,300 1,658.45 0 0 15,300 16,350 14,250
18/05/2026 15,300 -0.1 (-0.65%) 121,500 1,864.9 0 0 15,400 16,450 14,350
15/05/2026 15,400 0 (0%) 106,300 1,640.41 0 0 15,400 16,450 14,350
14/05/2026 15,400 0.05 (0.33%) 111,900 1,719.58 0 0 15,350 16,400 14,300
13/05/2026 15,350 0.05 (0.33%) 120,500 1,845.43 0 0 15,300 16,350 14,250
12/05/2026 15,300 0 (0%) 74,200 1,132.17 0 0 15,300 16,350 14,250
11/05/2026 15,300 0 (0%) 110,500 1,688.42 0 0 15,300 16,350 14,250
08/05/2026 15,300 0 (0%) 101,800 1,559.07 0 0 15,300 16,350 14,250
07/05/2026 15,300 -0.1 (-0.65%) 103,200 1,576.39 0 0 15,400 16,450 14,350
06/05/2026 15,400 -0.2 (-1.28%) 119,900 1,855.06 0 0 15,600 16,650 14,550
05/05/2026 15,600 -0.25 (-1.58%) 151,200 2,370.3 0 0 15,850 16,950 14,750
04/05/2026 15,850 -0.1 (-0.63%) 136,700 2,172.39 0 0 15,950 17,050 14,850
29/04/2026 15,950 0 (0%) 186,600 2,970.45 0 0 15,950 17,050 14,850
28/04/2026 15,950 0.45 (2.9%) 245,300 3,903.53 0 0 15,500 16,550 14,450
24/04/2026 15,500 0.3 (1.97%) 122,200 1,867.15 0 0 15,200 16,250 14,150
23/04/2026 15,200 -0.1 (-0.65%) 121,000 1,836.31 0 0 15,300 16,350 14,250
22/04/2026 15,300 -0.2 (-1.29%) 125,100 1,922.04 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.1 (-0.64%) 106,100 1,641.73 0 0 15,600 16,650 14,550
20/04/2026 15,600 0.2 (1.3%) 117,600 1,825.86 0 0 15,400 16,450 14,350
17/04/2026 15,400 0 (0%) 105,800 1,625.38 0 0 15,400 16,450 14,350
16/04/2026 15,400 0 (0%) 117,300 1,794.55 0 0 15,400 16,450 14,350
15/04/2026 15,400 0 (0%) 88,500 1,366.55 0 0 15,400 16,450 14,350
14/04/2026 15,400 0.1 (0.65%) 62,600 962.77 0 0 15,300 16,350 14,250
13/04/2026 15,300 0 (0%) 102,500 1,555.06 0 0 15,300 16,350 14,250
10/04/2026 15,300 0.05 (0.33%) 100,200 1,531.02 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.05 (-0.33%) 102,400 1,558.22 0 0 15,300 16,350 14,250
08/04/2026 15,300 0.5 (3.38%) 100,100 1,518.32 0 0 14,800 15,800 13,800
07/04/2026 14,800 0 (0%) 63,300 936.52 0 0 14,800 15,800 13,800
06/04/2026 14,800 -0.5 (-3.27%) 72,600 1,089.25 0 0 15,300 16,350 14,250

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