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 14,200 0 (0%) 0 0 0 0 14,200 0 0
02/10/2026 14,200 0.1 (0.71%) 6,000 84.2 0 0 14,100 15,500 12,700
01/10/2026 14,100 0 (0%) 3,500 50.1 0 0 14,100 15,500 12,700
30/09/2026 14,100 0 (0%) 4,000 56.1 0 0 14,100 15,500 12,700
29/09/2026 14,100 -0.3 (-2.08%) 6,400 89.67 0 0 14,400 15,800 13,000
28/09/2026 14,400 0 (0%) 4,000 57.6 0 0 14,400 15,800 13,000
25/09/2026 14,400 0.3 (2.13%) 3,002 43.22 0 0 14,100 15,500 12,700
24/09/2026 14,100 0 (0%) 6,000 84.1 0 0 14,100 15,500 12,700
23/09/2026 14,100 0.1 (0.71%) 6,001 83.61 0 0 14,000 15,400 12,600
22/09/2026 14,000 0 (0%) 3,300 45.93 0 0 14,000 15,400 12,600
21/09/2026 14,000 -0.1 (-0.71%) 6,600 91.29 0 0 14,100 15,500 12,700
18/09/2026 14,100 0 (0%) 6,101 85.5 0 0 14,100 15,500 12,700
17/09/2026 14,100 0 (0%) 6,000 84.6 0 0 14,100 15,500 12,700
16/09/2026 14,100 0 (0%) 28,809 406.53 0 0 14,100 15,500 12,700
15/09/2026 14,100 -0.3 (-2.08%) 3,500 50.25 0 0 14,400 15,800 13,000
14/09/2026 14,400 0 (0%) 6,500 92.89 0 0 14,400 15,800 13,000
11/09/2026 14,400 0.1 (0.7%) 7,900 113.2 0 0 14,300 15,700 12,900
10/09/2026 14,300 -0.2 (-1.38%) 9,500 136.15 0 0 14,500 15,900 13,100
09/09/2026 14,500 0 (0%) 19,400 275.92 0 0 14,500 15,900 13,100
08/09/2026 14,500 0 (0%) 17,500 248.55 378,300 5,485.35 14,500 15,900 13,100
07/09/2026 14,500 0 (0%) 19,500 277.51 190,900 2,768.05 14,500 15,900 13,100
04/09/2026 14,500 0.3 (2.11%) 20,503 291.89 0 0 14,200 15,600 12,800
03/09/2026 14,200 0 (0%) 12,000 169.35 0 0 14,200 15,600 12,800
28/08/2026 14,200 0.1 (0.71%) 17,500 246.3 0 0 14,100 15,500 12,700
27/08/2026 14,100 0.1 (0.71%) 69,300 968.91 0 0 14,000 15,400 12,600
26/08/2026 14,000 -0.2 (-1.41%) 37,300 531.99 0 0 14,200 15,600 12,800
25/08/2026 14,200 -0.1 (-0.7%) 42,600 609.19 204,500 2,924.35 14,300 15,700 12,900
24/08/2026 14,300 0.2 (1.42%) 37,900 541.97 229,600 3,237.36 14,100 15,500 12,700
21/08/2026 14,100 -0.3 (-2.08%) 61,100 875.04 0 0 14,400 15,800 13,000
20/08/2026 14,400 0.1 (0.7%) 57,000 810.5 0 0 14,300 15,700 12,900
19/08/2026 14,300 -0.1 (-0.69%) 252,900 3,589.72 0 0 14,400 15,800 13,000
18/08/2026 14,400 0.1 (0.7%) 66,200 951.61 0 0 14,300 15,700 12,900
17/08/2026 14,300 0.3 (2.14%) 53,000 748.4 0 0 14,000 15,400 12,600
14/08/2026 14,000 -0.3 (-2.1%) 26,813 377.52 0 0 14,300 15,700 12,900
13/08/2026 14,300 0.1 (0.7%) 24,900 351.77 0 0 14,200 15,600 12,800
12/08/2026 14,200 -0.3 (-2.07%) 24,212 342. 0 0 14,500 15,900 13,100
11/08/2026 14,500 0.4 (2.84%) 104,710 1,474.76 0 0 14,100 15,500 12,700
10/08/2026 14,100 1.1 (8.46%) 114,944 1,581.01 0 0 13,000 14,300 11,700
07/08/2026 13,000 0.1 (0.78%) 64,400 834.07 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 42,500 546.64 0 0 12,900 14,100 11,700
05/08/2026 12,900 -0.1 (-0.77%) 23,700 301.4 0 0 13,000 14,300 11,700
04/08/2026 13,000 0.1 (0.78%) 11,000 141.9 0 0 12,900 14,100 11,700
03/08/2026 12,900 -0.1 (-0.77%) 31,639 404.79 0 0 13,000 14,300 11,700
31/07/2026 13,000 0 (0%) 36,500 468.92 0 0 13,000 14,300 11,700
30/07/2026 13,000 0.2 (1.56%) 245,800 2,923.22 0 0 12,800 14,000 11,600
29/07/2026 12,800 0 (0%) 22,415 270.79 0 0 12,800 14,000 11,600
28/07/2026 12,800 -0.7 (-5.19%) 8,900 115.08 0 0 13,500 14,800 12,200
27/07/2026 13,500 0 (0%) 7,801 103.41 0 0 13,500 14,800 12,200
24/07/2026 13,500 0 (0%) 38,000 516.31 0 0 13,500 14,800 12,200
23/07/2026 13,500 0 (0%) 13,166 172.86 0 0 13,500 14,800 12,200
22/07/2026 13,500 0 (0%) 51,311 670.95 0 0 13,500 14,800 12,200
21/07/2026 13,500 -0.1 (-0.74%) 70,771 912.46 0 0 13,600 14,900 12,300
20/07/2026 13,600 -0.1 (-0.73%) 20,612 275.83 0 0 13,700 15,000 12,400
17/07/2026 13,700 0 (0%) 112,800 1,565.29 0 0 13,700 15,000 12,400
16/07/2026 13,700 0 (0%) 20,510 280.62 0 0 13,700 15,000 12,400
15/07/2026 13,700 0.1 (0.74%) 10,802 147.49 0 0 13,600 14,900 12,300
14/07/2026 13,600 0.5 (3.82%) 120,900 1,609 0 0 13,100 14,400 11,800
13/07/2026 13,100 -0.5 (-3.68%) 5,400 70.86 26,400 324.72 13,600 14,900 12,300
10/07/2026 13,600 0 (0%) 9,500 130.7 0 0 13,600 14,900 12,300
09/07/2026 13,600 0 (0%) 11,110 151.28 0 0 13,600 14,900 12,300
08/07/2026 13,600 -0.2 (-1.45%) 4,000 54.4 0 0 13,800 15,100 12,500
07/07/2026 13,800 0.4 (2.99%) 104,008 1,405.26 0 0 13,400 14,700 12,100
06/07/2026 13,400 0.1 (0.75%) 23,124 331.28 0 0 13,300 14,600 12,000
03/07/2026 13,300 0 (0%) 15,509 203.42 0 0 13,300 14,600 12,000
02/07/2026 13,300 -0.3 (-2.21%) 22,827 295.61 0 0 13,600 14,900 12,300
01/07/2026 13,600 -0.1 (-0.73%) 13,045 171.3 0 0 13,700 15,000 12,400
30/06/2026 13,700 0 (0%) 6,600 87.43 0 0 13,700 15,000 12,400
29/06/2026 13,700 -0.2 (-1.44%) 11,672 156.21 0 0 13,900 15,200 12,600
26/06/2026 13,900 0.4 (2.96%) 10,500 142.35 100,000 1,350 13,500 14,800 12,200
25/06/2026 13,500 -0.5 (-3.57%) 12,320 165.09 0 0 14,000 15,400 12,600
24/06/2026 14,000 -0.1 (-0.71%) 1,000 14 0 0 14,100 15,500 12,700
23/06/2026 14,100 0.1 (0.71%) 11,411 153.61 0 0 14,000 15,400 12,600
22/06/2026 14,000 0.3 (2.19%) 3,410 46.19 0 0 13,700 15,000 12,400
19/06/2026 13,700 0 (0%) 2,608 35.73 0 0 13,700 15,000 12,400
18/06/2026 13,700 0 (0%) 3,500 46.95 300,000 3,960 13,700 15,000 12,400
17/06/2026 13,700 0 (0%) 1,000 13.7 0 0 13,700 15,000 12,400
16/06/2026 13,700 0.1 (0.74%) 1,600 21.66 0 0 13,600 14,900 12,300
15/06/2026 13,600 -0.2 (-1.45%) 23,308 313.52 0 0 13,800 15,100 12,500
12/06/2026 13,800 -0.1 (-0.72%) 16,900 232.58 0 0 13,900 15,200 12,600
11/06/2026 13,900 -0.1 (-0.71%) 11,103 153.61 0 0 14,000 15,400 12,600
10/06/2026 14,000 -0.7 (-4.76%) 11,310 155.4 0 0 14,700 16,100 13,300
09/06/2026 14,700 0.8 (5.76%) 8,700 118.43 0 0 13,900 15,200 12,600
08/06/2026 13,900 -0.4 (-2.8%) 4,100 56.94 0 0 14,300 15,700 12,900
05/06/2026 14,300 1 (7.52%) 15,401 205.91 0 0 13,300 14,600 12,000
04/06/2026 13,300 0.7 (5.56%) 59,800 794.5 0 0 12,600 13,800 11,400
03/06/2026 12,600 -1.3 (-9.35%) 184,510 2,434.94 0 0 13,900 15,200 12,600
02/06/2026 13,900 0 (0%) 14,202 193.58 0 0 13,900 15,200 12,600
01/06/2026 13,900 -0.3 (-2.11%) 111,500 1,559.85 0 0 14,200 15,600 12,800
29/05/2026 14,200 -0.5 (-3.4%) 40,210 575.53 0 0 14,700 16,100 13,300
28/05/2026 14,700 -0.2 (-1.34%) 14,400 222.51 0 0 14,900 16,300 13,500
27/05/2026 14,900 0.2 (1.36%) 70,102 981.89 0 0 14,700 16,100 13,300
26/05/2026 14,700 -0.2 (-1.34%) 18,100 262.4 582,500 7,863.75 14,900 16,300 13,500
25/05/2026 14,900 0.4 (2.76%) 35,400 514.55 0 0 14,500 15,900 13,100
22/05/2026 14,500 -0.3 (-2.03%) 28,900 419.94 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 35,601 521.88 0 0 14,800 16,200 13,400
20/05/2026 14,800 0 (0%) 35,500 522.7 0 0 14,800 16,200 13,400
19/05/2026 14,800 -0.1 (-0.67%) 36,100 534.43 9,000 121.5 14,900 16,300 13,500
18/05/2026 14,900 -0.1 (-0.67%) 176,500 2,605.77 0 0 15,000 16,500 13,500
15/05/2026 15,000 0 (0%) 103,800 1,534.24 0 0 15,000 16,500 13,500
14/05/2026 15,000 -0.1 (-0.66%) 31,700 470.91 0 0 15,100 16,600 13,600
13/05/2026 15,100 0.3 (2.03%) 44,100 671.16 0 0 14,800 16,200 13,400
12/05/2026 14,800 0 (0%) 33,400 491.85 0 0 14,800 16,200 13,400
11/05/2026 14,800 0 (0%) 17,000 251.78 85,700 1,148.38 14,800 16,200 13,400
08/05/2026 14,800 0.1 (0.68%) 20,000 295.75 0 0 14,700 16,100 13,300
07/05/2026 14,700 0 (0%) 14,100 207.89 0 0 14,700 16,100 13,300
06/05/2026 14,700 -0.1 (-0.68%) 11,701 172.71 0 0 14,800 16,200 13,400
05/05/2026 14,800 -0.2 (-1.33%) 33,821 497.13 0 0 15,000 16,500 13,500
04/05/2026 15,000 0.1 (0.67%) 49,800 730.42 0 0 14,900 16,300 13,500
29/04/2026 14,900 0 (0%) 41,200 603.46 0 0 14,900 16,300 13,500
28/04/2026 14,900 0 (0%) 27,000 396.8 0 0 14,900 16,300 13,500
24/04/2026 14,900 0 (0%) 35,800 525.34 0 0 14,900 16,300 13,500
23/04/2026 14,900 0 (0%) 18,100 269.99 0 0 14,900 16,300 13,500
22/04/2026 14,900 0 (0%) 174,600 2,594.34 0 0 14,900 16,300 13,500
21/04/2026 14,900 0 (0%) 14,900 222.31 0 0 14,900 16,300 13,500
20/04/2026 14,900 0.1 (0.68%) 16,000 238.7 0 0 14,800 16,200 13,400
17/04/2026 14,800 0 (0%) 30,105 445.08 6,200 88.66 14,800 16,200 13,400
16/04/2026 14,800 -0.1 (-0.67%) 22,006 327.44 0 0 14,900 16,300 13,500
15/04/2026 14,900 0 (0%) 10,131 149.95 0 0 14,900 16,300 13,500
14/04/2026 14,900 -0.1 (-0.67%) 21,801 321.88 0 0 15,000 16,500 13,500
13/04/2026 15,000 0.3 (2.04%) 41,800 610.15 0 0 14,700 16,100 13,300
10/04/2026 14,700 0 (0%) 21,100 307.6 0 0 14,700 16,100 13,300
09/04/2026 14,700 0 (0%) 20,121 295.51 0 0 14,700 16,100 13,300
08/04/2026 14,700 -0.1 (-0.68%) 21,120 312.27 0 0 14,800 16,200 13,400
07/04/2026 14,800 0 (0%) 18,700 278.65 0 0 14,800 16,200 13,400
06/04/2026 14,800 0 (0%) 22,468 334.31 0 0 14,800 16,200 13,400

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