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 11,800 0 (0%) 6,852 80.5 0 0 11,800 13,500 10,100
01/10/2026 11,800 0.2 (1.72%) 9,501 111.68 0 0 11,600 13,300 9,900
30/09/2026 11,800 0 (0%) 21,624 251.54 0 0 11,800 13,500 10,100
29/09/2026 11,800 0 (0%) 7,857 92.55 0 0 11,800 13,500 10,100
28/09/2026 11,900 0 (0%) 26,709 315.57 0 0 11,900 13,600 10,200
25/09/2026 11,900 -0.1 (-0.83%) 4,648 55.43 0 0 12,000 13,800 10,200
24/09/2026 12,100 0.1 (0.83%) 5,500 66.07 0 0 12,000 13,800 10,200
23/09/2026 12,000 0 (0%) 5,306 63.69 0 0 12,000 13,800 10,200
22/09/2026 12,000 -0.1 (-0.83%) 6,292 75.75 1,210 12.46 12,100 13,900 10,300
21/09/2026 12,100 0 (0%) 5,724 69.27 0 0 12,100 13,900 10,300
18/09/2026 12,200 0.3 (2.52%) 1,978 23.91 0 0 11,900 13,600 10,200
17/09/2026 12,000 -0.2 (-1.64%) 10,117 120.85 0 0 12,200 14,000 10,400
16/09/2026 12,200 -0.2 (-1.61%) 2,780 33.88 0 0 12,400 14,200 10,600
15/09/2026 12,300 0.3 (2.5%) 1,700 21 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 5,777 69.08 0 0 12,000 13,800 10,200
11/09/2026 11,900 -0.2 (-1.65%) 30,564 366.95 0 0 12,100 13,900 10,300
10/09/2026 12,200 -0.1 (-0.81%) 8,221 99.64 0 0 12,300 14,100 10,500
09/09/2026 12,300 0 (0%) 7,117 87.21 0 0 12,300 14,100 10,500
08/09/2026 12,200 0 (0%) 3,570 43.85 0 0 12,200 14,000 10,400
07/09/2026 12,200 0 (0%) 8,211 99.93 0 0 12,200 14,000 10,400
04/09/2026 12,100 -0.3 (-2.42%) 2,825 34.42 0 0 12,400 14,200 10,600
03/09/2026 12,400 -0.1 (-0.8%) 9,295 115.12 0 0 12,500 14,300 10,700
28/08/2026 12,500 0.1 (0.81%) 41,445 516.84 0 0 12,400 14,200 10,600
27/08/2026 12,300 -0.2 (-1.6%) 5,902 73. 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 12,491 156.6 0 0 12,500 14,300 10,700
25/08/2026 12,500 0 (0%) 3,359 41.85 0 0 12,500 14,300 10,700
24/08/2026 12,500 0.1 (0.81%) 8,724 108.75 0 0 12,400 14,200 10,600
21/08/2026 12,400 0.1 (0.81%) 9,720 120.29 0 0 12,300 14,100 10,500
20/08/2026 12,200 -0.3 (-2.4%) 4,111 50.52 0 0 12,500 14,300 10,700
19/08/2026 12,400 0 (0%) 2,514 31.35 0 0 12,400 14,200 10,600
18/08/2026 12,400 -0.1 (-0.8%) 14,319 177.63 0 0 12,500 14,300 10,700
17/08/2026 12,400 -0.1 (-0.8%) 2,692 33.54 0 0 12,500 14,300 10,700
14/08/2026 12,500 -0.1 (-0.79%) 5,356 67.13 0 0 12,600 14,400 10,800
13/08/2026 12,600 0 (0%) 10,035 126.62 0 0 12,600 14,400 10,800
12/08/2026 12,600 0 (0%) 11,550 145.54 0 0 12,600 14,400 10,800
11/08/2026 12,500 0 (0%) 17,200 217.23 0 0 12,500 14,300 10,700
10/08/2026 12,600 0.1 (0.8%) 15,700 196.69 0 0 12,500 14,300 10,700
07/08/2026 12,500 0.2 (1.63%) 7,305 91.33 0 0 12,300 14,100 10,500
06/08/2026 12,600 0 (0%) 13,693 169.07 0 0 12,600 14,400 10,800
05/08/2026 12,600 0 (0%) 4,979 62.78 0 0 12,600 14,400 10,800
04/08/2026 12,400 -0.1 (-0.8%) 26,558 335.45 0 0 12,500 14,300 10,700
03/08/2026 12,700 0.5 (4.1%) 23,645 296.37 0 0 12,200 14,000 10,400
31/07/2026 12,200 0.4 (3.39%) 18,757 228.82 0 0 11,800 13,500 10,100
30/07/2026 12,100 0.3 (2.54%) 16,740 198.37 0 0 11,800 13,500 10,100
29/07/2026 11,900 -0.1 (-0.83%) 10,341 121.78 0 0 12,000 13,800 10,200
28/07/2026 12,000 0 (0%) 13,924 166.45 0 0 12,000 13,800 10,200
27/07/2026 12,100 0.4 (3.42%) 13,078 156.56 0 0 11,700 13,400 10,000
24/07/2026 12,000 0 (0%) 27,910 325.88 0 0 12,000 13,800 10,200
23/07/2026 12,000 0 (0%) 10,723 128.26 0 0 12,000 13,800 10,200
22/07/2026 12,000 -0.2 (-1.64%) 25,352 304.78 0 0 12,200 14,000 10,400
21/07/2026 12,200 -0.3 (-2.4%) 23,006 280.06 0 0 12,500 14,300 10,700
20/07/2026 12,500 -0.4 (-3.1%) 38,520 481.02 0 0 12,900 14,800 11,000
17/07/2026 12,900 0 (0%) 2,492 32.13 0 0 12,900 14,800 11,000
16/07/2026 13,100 0.1 (0.77%) 18,265 235.88 0 0 13,000 14,900 11,100
15/07/2026 13,000 0 (0%) 10,141 131.9 0 0 13,000 14,900 11,100
14/07/2026 13,200 0.2 (1.54%) 9,636 125.67 0 0 13,000 14,900 11,100
13/07/2026 13,000 -0.2 (-1.52%) 18,454 240.79 0 0 13,200 15,100 11,300
10/07/2026 13,400 -0.1 (-0.74%) 24,609 325.03 0 0 13,500 15,500 11,500
09/07/2026 13,400 -0.1 (-0.74%) 11,199 150.79 0 0 13,500 15,500 11,500
08/07/2026 13,500 -0.1 (-0.74%) 9,702 130.62 0 0 13,600 15,600 11,600
07/07/2026 13,600 -0.2 (-1.45%) 11,539 157.39 0 0 13,800 15,800 11,800
06/07/2026 13,700 -0.1 (-0.72%) 9,832 135.25 0 0 13,800 15,800 11,800
03/07/2026 13,800 -0.1 (-0.72%) 18,023 249.18 0 0 13,900 15,900 11,900
02/07/2026 13,900 0 (0%) 12,627 175.56 0 0 13,900 15,900 11,900
01/07/2026 14,000 0.3 (2.19%) 17,521 243.2 0 0 13,700 15,700 11,700
30/06/2026 13,800 0.1 (0.73%) 8,005 109.46 0 0 13,700 15,700 11,700
29/06/2026 13,700 -0.1 (-0.72%) 24,243 332.01 0 0 13,800 15,800 11,800
26/06/2026 14,000 -0.1 (-0.71%) 8,912 122.84 0 0 14,100 16,200 12,000
25/06/2026 14,000 0.1 (0.72%) 43,311 608.9 0 0 13,900 15,900 11,900
24/06/2026 14,900 -0.1 (-0.67%) 40,636 604.59 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 21,118 317.04 0 0 15,000 17,200 12,800
22/06/2026 14,800 -0.2 (-1.33%) 28,033 420.59 0 0 15,000 17,200 12,800
19/06/2026 14,900 -0.1 (-0.67%) 30,120 451.81 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 39,716 596.17 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 22,685 340.27 0 0 15,000 17,200 12,800
16/06/2026 14,900 0.1 (0.68%) 22,759 340.45 0 0 14,800 17,000 12,600
15/06/2026 14,900 0.4 (2.76%) 19,484 287.73 0 0 14,500 16,600 12,400
12/06/2026 14,600 0.1 (0.69%) 4,214 61.06 0 0 14,500 16,600 12,400
11/06/2026 14,400 -0.1 (-0.69%) 11,668 169.2 0 0 14,500 16,600 12,400
10/06/2026 14,600 0.2 (1.39%) 4,510 65.41 0 0 14,400 16,500 12,300
09/06/2026 14,300 -0.2 (-1.38%) 14,400 207.92 0 0 14,500 16,600 12,400
08/06/2026 14,500 -0.1 (-0.68%) 20,271 293.19 0 0 14,600 16,700 12,500
05/06/2026 14,600 0 (0%) 16,820 244.79 0 0 14,600 16,700 12,500
04/06/2026 14,600 0 (0%) 9,320 135.78 0 0 14,600 16,700 12,500
03/06/2026 14,600 0 (0%) 20,199 294.38 0 0 14,600 16,700 12,500
02/06/2026 14,600 -0.2 (-1.35%) 22,660 331.35 0 0 14,800 17,000 12,600
01/06/2026 14,600 -0.1 (-0.68%) 12,801 189.03 0 0 14,700 16,900 12,500
29/05/2026 14,700 0.2 (1.38%) 4,942 72.43 0 0 14,500 16,600 12,400
28/05/2026 14,600 0 (0%) 36,224 526.27 0 0 14,600 16,700 12,500
27/05/2026 14,600 -0.2 (-1.35%) 45,447 663.43 0 0 14,800 17,000 12,600
26/05/2026 14,700 -0.1 (-0.68%) 13,080 193.17 0 0 14,800 17,000 12,600
25/05/2026 14,800 -0.1 (-0.67%) 15,611 231.28 0 0 14,900 17,100 12,700
22/05/2026 14,900 -0.1 (-0.67%) 30,066 446.54 0 0 15,000 17,200 12,800
21/05/2026 15,000 0 (0%) 10,421 156.12 0 0 15,000 17,200 12,800
20/05/2026 15,100 -0.3 (-1.95%) 18,987 284.47 0 0 15,400 17,700 13,100
19/05/2026 15,200 0.3 (2.01%) 39,443 605.51 0 0 14,900 17,100 12,700
18/05/2026 15,000 0 (0%) 11,189 167.18 0 0 15,000 17,200 12,800
15/05/2026 15,000 -0.1 (-0.66%) 10,036 150.05 0 0 15,100 17,300 12,900
14/05/2026 15,100 0.2 (1.34%) 5,600 84.6 0 0 14,900 17,100 12,700
13/05/2026 15,200 0.4 (2.7%) 10,410 155.64 0 0 14,800 17,000 12,600
12/05/2026 14,800 -0.1 (-0.67%) 22,806 338.2 0 0 14,900 17,100 12,700
11/05/2026 14,800 -0.1 (-0.67%) 14,162 210.48 0 0 14,900 17,100 12,700
08/05/2026 14,900 -0.1 (-0.67%) 20,111 299.31 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 56,602 850.42 0 0 15,000 17,200 12,800
06/05/2026 15,100 0.1 (0.67%) 26,520 398.51 0 0 15,000 17,200 12,800
05/05/2026 15,200 0 (0%) 16,121 242.13 0 0 15,200 17,400 13,000
04/05/2026 15,100 0 (0%) 28,946 438.57 0 0 15,100 17,300 12,900
29/04/2026 15,300 0 (0%) 43,700 660.08 0 0 15,300 17,500 13,100
28/04/2026 15,100 -0.2 (-1.31%) 52,581 803.97 0 0 15,300 17,500 13,100
24/04/2026 15,600 -0.1 (-0.64%) 53,015 810.11 0 0 15,700 18,000 13,400
23/04/2026 15,900 0.2 (1.27%) 15,900 250.12 0 0 15,700 18,000 13,400
22/04/2026 15,600 -0.2 (-1.27%) 42,246 661.59 0 0 15,800 18,100 13,500
21/04/2026 15,900 0 (0%) 20,447 323.17 0 0 15,900 18,200 13,600
20/04/2026 15,900 0 (0%) 21,460 341.02 0 0 15,900 18,200 13,600
17/04/2026 16,000 0.1 (0.63%) 23,605 376.21 0 0 15,900 18,200 13,600
16/04/2026 15,900 -0.1 (-0.63%) 18,700 297.15 0 0 16,000 18,400 13,600
15/04/2026 16,100 0.1 (0.63%) 25,866 414.54 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 18,440 295.61 0 0 16,000 18,400 13,600
13/04/2026 15,900 -0.1 (-0.63%) 15,493 247.56 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 13,243 211.96 0 0 16,000 18,400 13,600
09/04/2026 15,900 -0.3 (-1.85%) 10,231 163.61 0 0 16,200 18,600 13,800
08/04/2026 16,300 0.5 (3.16%) 24,037 390.29 0 0 15,800 18,100 13,500
07/04/2026 15,800 -0.2 (-1.25%) 10,605 167.49 0 0 16,000 18,400 13,600
06/04/2026 15,900 -0.1 (-0.63%) 3,720 59.34 0 0 16,000 18,400 13,600
03/04/2026 15,800 -0.3 (-1.86%) 7,860 125.83 0 0 16,100 18,500 13,700

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