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
15/06/2026 33,400 -0.05 (-0.15%) 4,300 143.62 0 0 33,450 35,750 31,150
12/06/2026 33,450 -0.05 (-0.15%) 3,100 103.18 0 0 33,500 35,800 31,200
11/06/2026 33,500 0.6 (1.82%) 1,700 56.58 0 0 32,900 35,200 30,600
10/06/2026 32,900 -0.1 (-0.3%) 2,200 72.48 0 0 33,000 35,300 30,700
09/06/2026 33,000 -0.75 (-2.22%) 2,700 89.08 0 0 33,750 36,100 31,400
08/06/2026 33,750 0.75 (2.27%) 1,500 50.61 0 0 33,000 35,300 30,700
05/06/2026 33,000 0.2 (0.61%) 10,600 340.33 0 0 32,800 35,050 30,550
04/06/2026 32,800 -0.7 (-2.09%) 4,300 142.64 0 0 33,500 35,800 31,200
03/06/2026 33,500 -0.45 (-1.33%) 3,300 107.21 133,200 4,327.4 33,950 36,300 31,600
02/06/2026 33,950 0 (0%) 0 0 0 0 33,950 36,300 31,600
01/06/2026 33,950 -0.15 (-0.44%) 100 3.4 0 0 34,100 36,450 31,750
29/05/2026 34,100 1.4 (4.28%) 200 6.84 0 0 32,700 34,950 30,450
28/05/2026 32,700 -1.65 (-4.8%) 30,400 1,011.32 0 0 34,350 36,750 31,950
27/05/2026 34,350 -0.05 (-0.15%) 1,200 40.66 0 0 34,400 36,800 32,000
26/05/2026 34,400 0.2 (0.58%) 100 3.44 0 0 34,200 36,550 31,850
25/05/2026 34,200 0.2 (0.59%) 1,600 54.45 0 0 34,000 36,350 31,650
22/05/2026 34,000 0.1 (0.29%) 13,200 448.49 0 0 33,900 36,250 31,550
21/05/2026 33,900 0.3 (0.89%) 5,500 182.98 0 0 33,600 35,950 31,250
20/05/2026 33,600 -0.3 (-0.88%) 1,600 53.42 0 0 33,900 36,250 31,550
19/05/2026 33,900 0 (0%) 500 16.78 0 0 33,900 36,250 31,550
18/05/2026 33,900 0 (0%) 700 23.39 0 0 33,900 36,250 31,550
15/05/2026 33,900 -0.4 (-1.17%) 11,200 382.14 0 0 34,300 36,700 31,900
14/05/2026 34,300 -0.05 (-0.15%) 24,200 831.05 0 0 34,350 36,750 31,950
13/05/2026 34,350 -0.05 (-0.15%) 900 31.08 0 0 34,400 36,800 32,000
12/05/2026 34,400 0.4 (1.18%) 2,100 71.54 0 0 34,000 36,350 31,650
11/05/2026 34,000 -0.5 (-1.45%) 7,400 253.59 0 0 34,500 36,900 32,100
08/05/2026 34,500 0.5 (1.47%) 21,900 753.37 0 0 34,000 36,350 31,650
07/05/2026 34,000 0.3 (0.89%) 22,100 748.8 0 0 33,700 36,050 31,350
06/05/2026 33,700 0.1 (0.3%) 14,000 465.84 0 0 33,600 35,950 31,250
05/05/2026 33,600 -0.35 (-1.03%) 700 23.38 0 0 33,950 36,300 31,600
04/05/2026 33,950 0.45 (1.34%) 22,300 733.32 0 0 33,500 35,800 31,200
29/04/2026 33,500 -0.3 (-0.89%) 2,200 74.18 0 0 33,800 36,150 31,450
28/04/2026 33,800 0.6 (1.81%) 600 20.32 0 0 33,200 35,500 30,900
24/04/2026 33,200 -0.7 (-2.06%) 6,200 206.94 0 0 33,900 36,250 31,550
23/04/2026 33,900 0.3 (0.89%) 500 16.95 0 0 33,600 35,950 31,250
22/04/2026 33,600 -0.35 (-1.03%) 6,400 216.98 0 0 33,950 36,300 31,600
21/04/2026 33,950 -0.05 (-0.15%) 39,300 1,331.03 0 0 34,000 36,350 31,650
20/04/2026 34,000 -0.05 (-0.15%) 14,600 496.4 0 0 34,050 36,400 31,700
17/04/2026 34,050 -0.45 (-1.3%) 5,500 188.38 0 0 34,500 36,900 32,100
16/04/2026 34,500 0.55 (1.62%) 14,900 508.04 0 0 33,950 36,300 31,600
15/04/2026 33,950 0.35 (1.04%) 7,000 235.66 0 0 33,600 35,950 31,250
14/04/2026 33,600 -0.4 (-1.18%) 11,400 384.63 0 0 34,000 36,350 31,650
13/04/2026 34,000 -0.05 (-0.15%) 700 23.84 0 0 34,050 36,400 31,700
10/04/2026 34,050 -0.3 (-0.87%) 12,800 430.63 0 0 34,350 36,750 31,950
09/04/2026 34,350 0.35 (1.03%) 1,500 51.55 0 0 34,000 36,350 31,650
08/04/2026 34,000 1 (3.03%) 3,200 108.34 0 0 33,000 35,300 30,700
07/04/2026 33,000 0 (0%) 12,300 410.55 0 0 33,000 35,300 30,700
06/04/2026 33,000 -0.5 (-1.49%) 3,800 125.97 0 0 33,500 35,800 31,200
03/04/2026 33,500 -1.3 (-3.74%) 20,400 690.87 0 0 34,800 37,200 32,400
02/04/2026 34,800 0.3 (0.87%) 400 13.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 -0.3 (-0.86%) 3,300 113.97 0 0 34,800 37,200 32,400
31/03/2026 34,800 0 (0%) 5,500 191.05 0 0 34,800 37,200 32,400
30/03/2026 34,800 0.3 (0.87%) 1,000 34.5 0 0 34,500 36,900 32,100
27/03/2026 34,500 -0.1 (-0.29%) 3,200 106.37 0 0 34,600 37,000 32,200
26/03/2026 34,600 -0.1 (-0.29%) 2,600 88.8 0 0 34,700 37,100 32,300
25/03/2026 34,700 -0.15 (-0.43%) 13,800 478.93 0 0 34,850 37,250 32,450
24/03/2026 34,850 0.35 (1.01%) 1,300 45.84 0 0 34,500 36,900 32,100
23/03/2026 34,500 -0.1 (-0.29%) 10,600 354.88 0 0 34,600 37,000 32,200
20/03/2026 34,600 -0.35 (-1.%) 600 20.83 0 0 34,950 37,350 32,550
19/03/2026 34,950 -0.55 (-1.55%) 1,300 44.88 0 0 35,500 37,950 33,050
18/03/2026 35,500 0.3 (0.85%) 52,300 1,843.32 0 0 35,200 37,650 32,750
17/03/2026 35,200 0.6 (1.73%) 1,200 41.72 0 0 34,600 37,000 32,200
16/03/2026 34,600 -1.4 (-3.89%) 1,100 38.86 0 0 36,000 38,500 33,500
13/03/2026 36,000 0 (0%) 1,500 53.66 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.9 (-2.44%) 2,000 71.57 0 0 36,900 39,450 34,350
11/03/2026 36,900 1.3 (3.65%) 12,400 445.57 0 0 35,600 38,050 33,150
10/03/2026 35,600 2.25 (6.75%) 17,500 620.31 0 0 33,350 35,650 31,050
09/03/2026 33,350 -1.65 (-4.71%) 15,000 501.6 0 0 35,000 37,450 32,550
06/03/2026 35,000 0.2 (0.57%) 18,200 629.62 0 0 34,800 37,200 32,400
05/03/2026 34,800 -0.7 (-1.97%) 7,900 276.71 0 0 35,500 37,950 33,050
04/03/2026 35,500 0 (0%) 15,400 540.94 0 0 35,500 37,950 33,050
03/03/2026 35,500 -0.1 (-0.28%) 25,500 905.13 0 0 35,600 38,050 33,150
02/03/2026 35,600 -0.65 (-1.79%) 67,100 2,407.46 0 0 36,250 38,750 33,750
27/02/2026 36,250 0 (0%) 106,300 3,853.53 0 0 36,250 38,750 33,750
26/02/2026 36,250 -0.65 (-1.76%) 13,800 502.05 0 0 36,900 39,450 34,350
25/02/2026 36,900 0.1 (0.27%) 11,400 419.32 0 0 36,800 39,350 34,250
24/02/2026 36,800 -0.2 (-0.54%) 3,900 144.03 0 0 37,000 39,550 34,450
23/02/2026 37,000 0 (0%) 32,000 1,177.71 0 0 37,000 39,550 34,450
13/02/2026 37,000 0.1 (0.27%) 19,900 734.98 0 0 36,900 39,450 34,350
12/02/2026 36,900 0.1 (0.27%) 10,200 375.07 0 0 36,800 39,350 34,250
11/02/2026 36,800 -0.2 (-0.54%) 45,700 1,670.27 0 0 37,000 39,550 34,450
10/02/2026 37,000 0 (0%) 28,400 1,036.94 0 0 37,000 39,550 34,450
09/02/2026 37,000 0.5 (1.37%) 67,000 2,476.03 0 0 36,500 39,050 33,950
06/02/2026 36,500 -0.45 (-1.22%) 14,000 504.09 0 0 36,950 39,500 34,400
05/02/2026 36,950 0.35 (0.96%) 13,400 492.85 0 0 36,600 39,150 34,050
04/02/2026 36,600 0.4 (1.1%) 10,000 363.04 0 0 36,200 38,700 33,700
03/02/2026 36,200 0.5 (1.4%) 102,100 3,707.02 0 0 35,700 38,150 33,250
02/02/2026 35,700 0 (0%) 11,200 399.95 0 0 35,700 38,150 33,250
30/01/2026 35,700 -0.3 (-0.83%) 1,400 49.99 0 0 36,000 38,500 33,500
29/01/2026 36,000 -0.25 (-0.69%) 10,300 371.85 0 0 36,250 38,750 33,750
28/01/2026 36,250 -0.15 (-0.41%) 17,200 613.59 0 0 36,400 38,900 33,900
27/01/2026 36,400 1.35 (3.85%) 84,700 2,976.11 0 0 35,050 37,500 32,600
26/01/2026 35,050 -0.15 (-0.43%) 26,900 947.74 0 0 35,200 37,650 32,750
23/01/2026 35,200 -1.05 (-2.9%) 46,000 1,626.52 101,387 3,421.81 36,250 38,750 33,750
22/01/2026 36,250 0 (0%) 4,400 158.67 0 0 36,250 38,750 33,750
21/01/2026 36,250 0.35 (0.97%) 18,900 671.05 0 0 35,900 38,400 33,400
20/01/2026 35,900 -0.1 (-0.28%) 39,500 1,406.97 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.5 (1.41%) 20,300 725.59 0 0 35,500 37,950 33,050
16/01/2026 35,500 -0.5 (-1.39%) 23,300 829.12 0 0 36,000 38,500 33,500
15/01/2026 36,000 -0.4 (-1.1%) 28,500 1,020.39 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 3,300 120.41 0 0 36,400 38,900 33,900
13/01/2026 36,400 -0.2 (-0.55%) 5,300 193.04 0 0 36,600 39,150 34,050
12/01/2026 36,600 0 (0%) 10,000 361.93 0 0 36,600 39,150 34,050
09/01/2026 36,600 -0.85 (-2.27%) 5,500 201.66 0 0 37,450 40,050 34,850
08/01/2026 37,450 -0.05 (-0.13%) 27,100 991.04 0 0 37,500 40,100 34,900
07/01/2026 37,500 1.15 (3.16%) 31,700 1,185.03 0 0 36,350 38,850 33,850
06/01/2026 36,350 0.9 (2.54%) 217,400 7,701.48 0 0 35,450 37,900 33,000
05/01/2026 35,450 -0.1 (-0.28%) 66,900 2,375.03 0 0 35,550 38,000 33,100
31/12/2025 35,550 0.05 (0.14%) 26,500 939.02 0 0 35,500 37,950 33,050
30/12/2025 35,500 0.1 (0.28%) 32,600 1,156.62 0 0 35,400 37,850 32,950
29/12/2025 35,400 -0.3 (-0.84%) 1,400 50.08 0 0 35,700 38,150 33,250
26/12/2025 35,700 -0.3 (-0.83%) 4,700 166. 0 0 36,000 38,500 33,500
25/12/2025 36,000 0.7 (1.98%) 18,900 673.27 0 0 35,300 37,750 32,850
24/12/2025 35,300 0.25 (0.71%) 148,100 5,140.13 0 0 35,050 37,500 32,600
23/12/2025 35,050 0.05 (0.14%) 28,500 997.66 0 0 35,000 37,450 32,550
22/12/2025 35,000 -0.95 (-2.64%) 138,400 4,830.59 0 0 35,950 38,450 33,450
19/12/2025 35,950 0.55 (1.55%) 17,400 610.75 0 0 35,400 37,850 32,950
18/12/2025 35,400 0.9 (2.61%) 182,200 6,289.96 0 0 34,500 36,900 32,100
17/12/2025 34,500 0.5 (1.47%) 23,200 799.1 0 0 34,000 36,350 31,650
16/12/2025 34,000 -0.1 (-0.29%) 1,400 47.6 0 0 34,100 36,450 31,750
15/12/2025 34,100 0 (0%) 1,500 51.16 0 0 34,100 36,450 31,750

Historical Data - BSC

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