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
14/09/2026 2,070 -0.13 (-5.91%) 91,100 188.78 0 0 2,200 2,350 2,050
11/09/2026 2,200 0 (0%) 14,600 32.03 0 0 2,200 2,350 2,050
10/09/2026 2,200 0 (0%) 6,700 14.72 0 0 2,200 2,350 2,050
09/09/2026 2,200 -0.03 (-1.35%) 43,300 95.06 0 0 2,230 2,380 2,080
08/09/2026 2,230 -0.04 (-1.76%) 9,800 21.63 0 0 2,270 2,420 2,120
07/09/2026 2,270 0 (0%) 9,100 20.37 0 0 2,270 2,420 2,120
04/09/2026 2,270 0.03 (1.34%) 10,600 23.71 0 0 2,240 2,390 2,090
03/09/2026 2,240 -0.04 (-1.75%) 28,400 64.82 0 0 2,280 2,430 2,130
28/08/2026 2,280 0.01 (0.44%) 33,900 76.34 0 0 2,270 2,420 2,120
27/08/2026 2,270 0 (0%) 3,100 6.98 0 0 2,270 2,420 2,120
26/08/2026 2,270 -0.01 (-0.44%) 18,300 42.22 0 0 2,280 2,430 2,130
25/08/2026 2,280 -0.01 (-0.44%) 5,900 13.4 0 0 2,290 2,450 2,130
24/08/2026 2,290 -0.02 (-0.87%) 37,300 85.1 0 0 2,310 2,470 2,150
21/08/2026 2,310 0.02 (0.87%) 21,100 48.66 0 0 2,290 2,450 2,130
20/08/2026 2,290 -0.05 (-2.14%) 6,400 14.72 0 0 2,340 2,500 2,180
19/08/2026 2,340 0.05 (2.18%) 16,900 37.99 0 0 2,290 2,450 2,130
18/08/2026 2,290 -0.02 (-0.87%) 19,800 44.57 0 0 2,310 2,470 2,150
17/08/2026 2,310 -0.01 (-0.43%) 14,800 33.71 0 0 2,320 2,480 2,160
14/08/2026 2,320 -0.01 (-0.43%) 4,800 11.03 0 0 2,330 2,490 2,170
13/08/2026 2,330 -0.02 (-0.85%) 45,200 103.63 0 0 2,350 2,510 2,190
12/08/2026 2,350 0 (0%) 17,900 41.71 0 0 2,350 2,510 2,190
11/08/2026 2,350 0.02 (0.86%) 34,700 79.94 0 0 2,330 2,490 2,170
10/08/2026 2,330 -0.01 (-0.43%) 16,900 38.85 0 0 2,340 2,500 2,180
07/08/2026 2,340 0.06 (2.63%) 7,000 16.09 0 0 2,280 2,430 2,130
06/08/2026 2,280 0.05 (2.24%) 16,600 37.87 0 0 2,230 2,380 2,080
05/08/2026 2,230 -0.11 (-4.7%) 58,300 131.82 0 0 2,340 2,500 2,180
04/08/2026 2,340 -0.04 (-1.68%) 17,100 40.21 0 0 2,380 2,540 2,220
03/08/2026 2,380 0.03 (1.28%) 62,800 145.21 0 0 2,350 2,510 2,190
31/07/2026 2,350 -0.09 (-3.69%) 58,100 135.21 0 0 2,440 2,610 2,270
30/07/2026 2,440 0.01 (0.41%) 9,600 23.4 0 0 2,430 2,600 2,260
29/07/2026 2,430 -0.1 (-3.95%) 119,800 285.12 0 0 2,530 2,700 2,360
28/07/2026 2,530 0.08 (3.27%) 38,600 93.36 0 0 2,450 2,620 2,280
27/07/2026 2,450 -0.13 (-5.04%) 70,800 173.17 0 0 2,580 2,760 2,400
24/07/2026 2,580 -0.01 (-0.39%) 7,900 19.79 0 0 2,590 2,770 2,410
23/07/2026 2,590 0.01 (0.39%) 7,800 20.02 0 0 2,580 2,760 2,400
22/07/2026 2,580 -0.03 (-1.15%) 19,600 49.85 0 0 2,610 2,790 2,430
21/07/2026 2,610 0.01 (0.38%) 5,500 14.4 0 0 2,600 2,780 2,420
20/07/2026 2,600 -0.05 (-1.89%) 30,700 80.07 0 0 2,650 2,830 2,470
17/07/2026 2,650 0.02 (0.76%) 28,100 74.63 0 0 2,630 2,810 2,450
16/07/2026 2,630 -0.02 (-0.75%) 12,400 32.8 0 0 2,650 2,830 2,470
15/07/2026 2,650 -0.07 (-2.57%) 7,900 21.01 0 0 2,720 2,910 2,530
14/07/2026 2,720 0.02 (0.74%) 23,800 63.49 0 0 2,700 2,880 2,520
13/07/2026 2,700 -0.03 (-1.1%) 14,400 39.03 0 0 2,730 2,920 2,540
10/07/2026 2,730 0 (0%) 18,000 49.58 0 0 2,730 2,920 2,540
09/07/2026 2,730 -0.05 (-1.8%) 5,700 15.61 0 0 2,780 2,970 2,590
08/07/2026 2,780 0 (0%) 19,900 54.13 0 0 2,780 2,970 2,590
07/07/2026 2,780 -0.01 (-0.36%) 4,500 12.5 0 0 2,790 2,980 2,600
06/07/2026 2,790 -0.01 (-0.36%) 20,600 56.96 0 0 2,800 2,990 2,610
03/07/2026 2,800 0.01 (0.36%) 5,600 15.5 0 0 2,790 2,980 2,600
02/07/2026 2,790 -0.01 (-0.36%) 15,900 44.25 0 0 2,800 2,990 2,610
01/07/2026 2,800 0.05 (1.82%) 128,900 350.84 0 0 2,750 2,940 2,560
30/06/2026 2,750 -0.03 (-1.08%) 22,200 61.47 0 0 2,780 2,970 2,590
29/06/2026 2,780 0.02 (0.72%) 34,900 96.07 0 0 2,760 2,950 2,570
26/06/2026 2,760 -0.04 (-1.43%) 6,100 16.81 0 0 2,800 2,990 2,610
25/06/2026 2,800 0 (0%) 15,000 41.72 0 0 2,800 2,990 2,610
24/06/2026 2,800 -0.02 (-0.71%) 15,900 44.24 0 0 2,820 3,010 2,630
23/06/2026 2,820 0 (0%) 43,800 121.88 0 0 2,820 3,010 2,630
22/06/2026 2,820 0.03 (1.08%) 29,800 83.07 0 0 2,790 2,980 2,600
19/06/2026 2,790 0 (0%) 25,300 70.83 0 0 2,790 2,980 2,600
18/06/2026 2,790 -0.01 (-0.36%) 16,500 46.05 0 0 2,800 2,990 2,610
17/06/2026 2,800 0 (0%) 23,400 65.15 0 0 2,800 2,990 2,610
16/06/2026 2,800 -0.01 (-0.36%) 19,300 53.96 0 0 2,810 3,000 2,620
15/06/2026 2,810 -0.01 (-0.35%) 16,600 46.38 0 0 2,820 3,010 2,630
12/06/2026 2,820 -0.01 (-0.35%) 14,800 41.31 0 0 2,830 3,020 2,640
11/06/2026 2,830 0 (0%) 10,000 28.24 0 0 2,830 3,020 2,640
10/06/2026 2,830 0.01 (0.35%) 13,300 37.52 0 0 2,820 3,010 2,630
09/06/2026 2,820 0.02 (0.71%) 16,600 45.87 0 0 2,800 2,990 2,610
08/06/2026 2,800 0.09 (3.32%) 9,200 25.54 0 0 2,710 2,890 2,530
05/06/2026 2,710 -0.17 (-5.9%) 34,500 94.72 0 0 2,880 3,080 2,680
04/06/2026 2,880 0.04 (1.41%) 4,000 11.38 0 0 2,840 3,030 2,650
03/06/2026 2,840 0 (0%) 18,500 52.54 0 0 2,840 3,030 2,650
02/06/2026 2,840 0.01 (0.35%) 19,400 55.42 0 0 2,830 3,020 2,640
01/06/2026 2,830 -0.02 (-0.7%) 2,800 7.89 0 0 2,850 3,040 2,660
29/05/2026 2,850 0.05 (1.79%) 10,000 28.13 0 0 2,800 2,990 2,610
28/05/2026 2,800 -0.05 (-1.75%) 39,200 109.8 0 0 2,850 3,040 2,660
27/05/2026 2,850 -0.01 (-0.35%) 11,300 31.8 0 0 2,860 3,060 2,660
26/05/2026 2,860 0.01 (0.35%) 3,000 8.55 0 0 2,850 3,040 2,660
25/05/2026 2,850 0.01 (0.35%) 2,300 6.55 0 0 2,840 3,030 2,650
22/05/2026 2,840 -0.03 (-1.05%) 5,800 16.49 0 0 2,870 3,070 2,670
21/05/2026 2,870 -0.01 (-0.35%) 18,900 53.53 0 0 2,880 3,080 2,680
20/05/2026 2,880 -0.01 (-0.35%) 26,000 73.57 0 0 2,890 3,090 2,690
19/05/2026 2,890 0 (0%) 20,800 59.51 0 0 2,890 3,090 2,690
18/05/2026 2,890 0 (0%) 34,200 97.56 0 0 2,890 3,090 2,690
15/05/2026 2,890 -0.01 (-0.34%) 3,400 9.73 0 0 2,900 3,100 2,700
14/05/2026 2,900 0.03 (1.05%) 27,600 78.87 0 0 2,870 3,070 2,670
13/05/2026 2,870 -0.02 (-0.69%) 48,400 138.53 0 0 2,890 3,090 2,690
12/05/2026 2,890 0 (0%) 12,200 35.36 0 0 2,890 3,090 2,690
11/05/2026 2,890 0.01 (0.35%) 26,700 77.34 0 0 2,880 3,080 2,680
08/05/2026 2,880 -0.02 (-0.69%) 12,600 36.31 0 0 2,900 3,100 2,700
07/05/2026 2,900 0 (0%) 18,200 52.73 0 0 2,900 3,100 2,700
06/05/2026 2,900 -0.01 (-0.34%) 86,000 249.65 0 0 2,910 3,110 2,710
05/05/2026 2,910 -0.03 (-1.02%) 19,600 56.96 0 0 2,940 3,140 2,740
04/05/2026 2,940 0.04 (1.38%) 47,300 138.68 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.01 (-0.34%) 21,500 62.21 0 0 2,910 3,110 2,710
28/04/2026 2,910 0.01 (0.34%) 21,700 62.7 0 0 2,900 3,100 2,700
24/04/2026 2,900 0 (0%) 9,600 27.8 0 0 2,900 3,100 2,700
23/04/2026 2,900 -0.02 (-0.68%) 29,800 86.66 0 0 2,920 3,120 2,720
22/04/2026 2,920 0.02 (0.69%) 9,400 27.47 0 0 2,900 3,100 2,700
21/04/2026 2,900 -0.03 (-1.02%) 13,800 40.2 0 0 2,930 3,130 2,730
20/04/2026 2,930 0.01 (0.34%) 36,300 106.14 0 0 2,920 3,120 2,720
17/04/2026 2,920 0.02 (0.69%) 11,900 34.47 0 0 2,900 3,100 2,700
16/04/2026 2,900 -0.04 (-1.36%) 22,600 66.39 0 0 2,940 3,140 2,740
15/04/2026 2,940 0 (0%) 29,800 86.69 0 0 2,940 3,140 2,740
14/04/2026 2,940 0.02 (0.68%) 40,300 118.47 0 0 2,920 3,120 2,720
13/04/2026 2,920 0.04 (1.39%) 34,800 101.29 0 0 2,880 3,080 2,680
10/04/2026 2,880 -0.02 (-0.69%) 20,400 59.09 0 0 2,900 3,100 2,700
09/04/2026 2,900 -0.02 (-0.68%) 19,800 57.41 0 0 2,920 3,120 2,720
08/04/2026 2,920 0.02 (0.69%) 36,400 106.33 0 0 2,900 3,100 2,700
07/04/2026 2,900 -0.02 (-0.68%) 6,700 19.35 0 0 2,920 3,120 2,720
06/04/2026 2,920 -0.01 (-0.34%) 14,800 42.73 0 0 2,930 3,130 2,730
03/04/2026 2,930 0 (0%) 4,700 13.65 0 0 2,930 3,130 2,730
02/04/2026 2,930 0 (0%) 23,800 69.38 0 0 2,930 3,130 2,730
01/04/2026 2,930 0.01 (0.34%) 10,900 31.76 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 22,700 65.69 0 0 2,920 3,120 2,720
30/03/2026 2,920 0 (0%) 20,000 57.89 0 0 2,920 3,120 2,720
27/03/2026 2,920 -0.02 (-0.68%) 31,200 90.5 0 0 2,940 3,140 2,740
26/03/2026 2,940 -0.03 (-1.01%) 31,900 93.49 0 0 2,970 3,170 2,770
25/03/2026 2,970 -0.03 (-1%) 25,900 75.96 0 0 3,000 3,210 2,790
24/03/2026 3,000 0.06 (2.04%) 30,300 88.72 0 0 2,940 3,140 2,740
23/03/2026 2,940 -0.03 (-1.01%) 25,400 73.68 0 0 2,970 3,170 2,770
20/03/2026 2,970 -0.07 (-2.3%) 61,800 181.18 0 0 3,040 3,250 2,830
19/03/2026 3,040 -0.01 (-0.33%) 17,000 50.92 0 0 3,050 3,260 2,840
18/03/2026 3,050 0 (0%) 13,400 40.27 0 0 3,050 3,260 2,840
17/03/2026 3,050 0 (0%) 10,800 32.59 0 0 3,050 3,260 2,840
16/03/2026 3,050 -0.02 (-0.65%) 39,800 121.36 0 0 3,070 3,280 2,860

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link