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 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/09/2026 6,400 0.8 (14.29%) 101 0.65 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0.7 (14.29%) 9,000 50.4 0 0 4,900 5,600 4,200
08/09/2026 4,900 -0.7 (-12.5%) 800 3.92 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/08/2026 5,600 -0.9 (-13.85%) 400 2.24 0 0 6,500 7,400 5,600
13/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/08/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
07/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.7 (14.%) 300 1.71 0 0 5,000 5,700 4,300
03/08/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
31/07/2026 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
30/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/07/2026 3,900 0.5 (14.71%) 100 0.39 0 0 3,400 3,900 2,900
28/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/07/2026 3,400 0 (0%) 0 0 552,000 1,600.8 3,400 3,900 2,900
01/07/2026 3,400 0 (0%) 0 0 48,000 139.2 3,400 3,900 2,900
30/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/06/2026 3,400 -0.3 (-8.11%) 60,000 204 0 0 3,700 4,200 3,200
24/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/06/2026 3,700 0 (0%) 37 0.14 0 0 3,700 4,200 3,200
29/05/2026 3,700 -0.5 (-11.9%) 76,300 282.31 0 0 4,200 4,800 3,600
28/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 -0.6 (-12.5%) 641,158 2,692.86 0 0 4,800 5,500 4,100
23/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/04/2026 4,800 -0.6 (-11.11%) 1,800 8.64 0 0 5,400 6,200 4,600
21/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

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