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
28/07/2026 22,500 -0.2 (-0.88%) 300 6.8 0 0 22,700 24,250 21,150
27/07/2026 22,700 0.5 (2.25%) 2,500 55.78 0 0 22,200 23,750 20,650
24/07/2026 22,200 -0.1 (-0.45%) 8,100 179.56 0 0 22,300 23,850 20,750
23/07/2026 22,300 -0.2 (-0.89%) 9,200 204.77 0 0 22,500 24,050 20,950
22/07/2026 22,500 -0.5 (-2.17%) 3,700 83.25 0 0 23,000 24,600 21,400
21/07/2026 23,000 -0.05 (-0.22%) 1,700 38.56 0 0 23,050 24,650 21,450
20/07/2026 23,050 -0.05 (-0.22%) 18,900 419.01 0 0 23,100 24,700 21,500
17/07/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
16/07/2026 23,100 -0.05 (-0.22%) 1,400 32.4 0 0 23,150 24,750 21,550
15/07/2026 23,150 0.1 (0.43%) 900 20.54 0 0 23,050 24,650 21,450
14/07/2026 23,050 0.05 (0.22%) 3,000 69.02 0 0 23,000 24,600 21,400
13/07/2026 23,000 0.1 (0.44%) 20,400 469.5 0 0 22,900 24,500 21,300
10/07/2026 22,900 0.35 (1.55%) 1,800 41.38 0 0 22,550 24,100 21,000
09/07/2026 22,550 0.25 (1.12%) 6,400 145.14 0 0 22,300 23,850 20,750
08/07/2026 23,000 -0.1 (-0.43%) 900 20.76 0 0 23,100 24,700 21,500
07/07/2026 23,100 0.1 (0.43%) 9,300 213.96 0 0 23,000 24,600 21,400
06/07/2026 23,000 0 (0%) 8,700 199.84 0 0 23,000 24,600 21,400
03/07/2026 23,000 -0.3 (-1.29%) 17,200 395.62 0 0 23,300 24,900 21,700
02/07/2026 23,300 0.3 (1.3%) 6,600 151.83 0 0 23,000 24,600 21,400
01/07/2026 23,000 0 (0%) 2,600 59.79 0 0 23,000 24,600 21,400
30/06/2026 23,000 0 (0%) 1,200 27.6 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.1 (0.44%) 5,800 133.35 0 0 22,900 24,500 21,300
26/06/2026 22,900 0.2 (0.88%) 900 20.61 0 0 22,700 24,250 21,150
25/06/2026 22,700 -0.1 (-0.44%) 4,000 91.29 0 0 22,800 24,350 21,250
24/06/2026 22,800 -0.1 (-0.44%) 2,400 54.83 0 0 22,900 24,500 21,300
23/06/2026 22,900 0.4 (1.78%) 4,700 107.01 0 0 22,500 24,050 20,950
22/06/2026 22,500 0 (0%) 4,100 92.91 0 0 22,500 24,050 20,950
19/06/2026 22,500 0 (0%) 1,400 31.81 0 0 22,500 24,050 20,950
18/06/2026 22,500 -0.4 (-1.75%) 1,700 38.75 0 0 22,900 24,500 21,300
17/06/2026 22,900 0 (0%) 500 11.44 0 0 22,900 24,500 21,300
16/06/2026 22,900 0 (0%) 2,900 65.66 0 0 22,900 24,500 21,300
15/06/2026 22,900 0.1 (0.44%) 3,400 77.23 0 0 22,800 24,350 21,250
12/06/2026 22,800 0 (0%) 3,300 74.27 0 0 22,800 24,350 21,250
11/06/2026 22,800 0.8 (3.64%) 1,900 42.72 0 0 22,000 23,500 20,500
10/06/2026 22,000 -0.3 (-1.35%) 6,200 136.46 0 0 22,300 23,850 20,750
09/06/2026 22,300 0 (0%) 1,400 31.2 0 0 22,300 23,850 20,750
08/06/2026 22,300 -0.1 (-0.45%) 1,200 26.93 0 0 22,400 23,950 20,850
05/06/2026 22,400 -0.05 (-0.22%) 7,800 175.08 0 0 22,450 24,000 20,900
04/06/2026 22,450 0.1 (0.45%) 2,800 62.67 0 0 22,350 23,900 20,800
03/06/2026 22,350 -0.15 (-0.67%) 8,100 178.65 0 0 22,500 24,050 20,950
02/06/2026 22,500 0.1 (0.45%) 15,500 344.2 0 0 22,400 23,950 20,850
01/06/2026 22,400 -0.1 (-0.44%) 2,200 49.34 0 0 22,500 24,050 20,950
29/05/2026 22,500 -0.1 (-0.44%) 3,300 74.62 0 0 22,600 24,150 21,050
28/05/2026 22,600 0 (0%) 3,200 72.2 0 0 22,600 24,150 21,050
27/05/2026 22,600 -0.2 (-0.88%) 2,300 52.3 0 0 22,800 24,350 21,250
26/05/2026 22,800 0.3 (1.33%) 1,100 24.84 0 0 22,500 24,050 20,950
25/05/2026 22,500 0 (0%) 3,000 67.52 0 0 22,500 24,050 20,950
22/05/2026 22,500 -0.15 (-0.66%) 7,800 175.54 0 0 22,650 24,200 21,100
21/05/2026 22,650 0 (0%) 700 15.86 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.25 (1.12%) 2,200 49.36 0 0 22,400 23,950 20,850
19/05/2026 22,400 -0.5 (-2.18%) 3,000 68.06 0 0 22,900 24,500 21,300
18/05/2026 22,900 0.2 (0.88%) 2,200 50.36 0 0 22,700 24,250 21,150
15/05/2026 22,700 -0.1 (-0.44%) 3,200 73.51 0 0 22,800 24,350 21,250
14/05/2026 23,800 0.1 (0.42%) 6,400 152.06 0 0 23,700 25,350 22,050
13/05/2026 23,700 0.05 (0.21%) 3,400 80.53 0 0 23,650 25,300 22,000
12/05/2026 23,650 0.15 (0.64%) 6,600 155.73 0 0 23,500 25,100 21,900
11/05/2026 23,500 0.25 (1.08%) 5,500 128.83 0 0 23,250 24,850 21,650
08/05/2026 23,250 0.1 (0.43%) 5,600 130.03 0 0 23,150 24,750 21,550
07/05/2026 23,150 -0.05 (-0.22%) 3,500 80.72 0 0 23,200 24,800 21,600
06/05/2026 23,200 0.3 (1.31%) 16,300 376.35 0 0 22,900 24,500 21,300
05/05/2026 22,900 0 (0%) 11,900 268.49 0 0 22,900 24,500 21,300
04/05/2026 22,900 0.05 (0.22%) 3,300 75.56 0 0 22,850 24,400 21,300
29/04/2026 22,850 0 (0%) 1,000 22.84 0 0 22,850 24,400 21,300
28/04/2026 22,850 0 (0%) 9,800 223.64 0 0 22,850 24,400 21,300
24/04/2026 22,850 -0.05 (-0.22%) 700 16 0 0 22,900 24,500 21,300
23/04/2026 22,900 0 (0%) 1,200 27.29 0 0 22,900 24,500 21,300
22/04/2026 22,900 0.25 (1.1%) 3,400 76.9 0 0 22,650 24,200 21,100
21/04/2026 22,650 -0.05 (-0.22%) 4,700 107.18 0 0 22,700 24,250 21,150
20/04/2026 22,700 -0.3 (-1.3%) 3,700 84.21 0 0 23,000 24,600 21,400
17/04/2026 23,000 0.1 (0.44%) 6,000 135.82 0 0 22,900 24,500 21,300
16/04/2026 22,900 0.1 (0.44%) 3,500 79.79 0 0 22,800 24,350 21,250
15/04/2026 22,800 -0.1 (-0.44%) 1,200 27.38 0 0 22,900 24,500 21,300
14/04/2026 22,900 0.1 (0.44%) 4,700 108.21 0 0 22,800 24,350 21,250
13/04/2026 22,800 0 (0%) 500 11.42 0 0 22,800 24,350 21,250
10/04/2026 22,800 -0.3 (-1.3%) 1,500 34.16 0 0 23,100 24,700 21,500
09/04/2026 23,100 0.35 (1.54%) 5,400 124.16 0 0 22,750 24,300 21,200
08/04/2026 22,750 0.15 (0.66%) 10,600 238.86 0 0 22,600 24,150 21,050
07/04/2026 22,600 0 (0%) 1,100 25.01 0 0 22,600 24,150 21,050
06/04/2026 22,600 -0.3 (-1.31%) 6,900 156.75 0 0 22,900 24,500 21,300
03/04/2026 22,900 -0.05 (-0.22%) 1,800 41.26 0 0 22,950 24,550 21,350
02/04/2026 22,950 -0.05 (-0.22%) 3,100 70.76 0 0 23,000 24,600 21,400
01/04/2026 23,000 0.1 (0.44%) 2,200 50.57 0 0 22,900 24,500 21,300
31/03/2026 22,900 0.1 (0.44%) 14,200 323.96 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.1 (-0.44%) 13,900 318.3 0 0 22,900 24,500 21,300
27/03/2026 22,900 0 (0%) 7,100 163.14 0 0 22,900 24,500 21,300
26/03/2026 22,900 -0.1 (-0.43%) 2,600 59.57 0 0 23,000 24,600 21,400
25/03/2026 23,000 0.35 (1.55%) 700 16.1 0 0 22,650 24,200 21,100
24/03/2026 22,650 0 (0%) 13,500 308.09 0 0 22,650 24,200 21,100
23/03/2026 22,650 -0.35 (-1.52%) 5,800 132.41 0 0 23,000 24,600 21,400
20/03/2026 23,000 0 (0%) 10,200 234.59 0 0 23,000 24,600 21,400
19/03/2026 23,000 -0.1 (-0.43%) 300 6.91 0 0 23,100 24,700 21,500
18/03/2026 23,100 -0.1 (-0.43%) 5,500 127.39 0 0 23,200 24,800 21,600
17/03/2026 23,200 0 (0%) 4,100 94.42 0 0 23,200 24,800 21,600
16/03/2026 23,200 0 (0%) 800 18.56 0 0 23,200 24,800 21,600
13/03/2026 23,200 0 (0%) 10,100 236.32 0 0 23,200 24,800 21,600
12/03/2026 23,200 -0.1 (-0.43%) 2,800 64.55 0 0 23,300 24,900 21,700
11/03/2026 23,300 -0.1 (-0.43%) 2,700 62.76 0 0 23,400 25,000 21,800
10/03/2026 23,400 1 (4.46%) 2,100 47.8 0 0 22,400 23,950 20,850
09/03/2026 22,400 -1.05 (-4.48%) 15,600 355.71 0 0 23,450 25,050 21,850
06/03/2026 23,450 -0.25 (-1.05%) 3,500 82.34 0 0 23,700 25,350 22,050
05/03/2026 23,700 0.25 (1.07%) 3,600 84.51 0 0 23,450 25,050 21,850
04/03/2026 23,450 0 (0%) 11,400 267.26 0 0 23,450 25,050 21,850
03/03/2026 23,450 -0.05 (-0.21%) 16,000 375.52 0 0 23,500 25,100 21,900
02/03/2026 23,500 -0.3 (-1.26%) 10,600 248.87 0 0 23,800 25,450 22,150
27/02/2026 23,800 0.2 (0.85%) 13,800 326.73 0 0 23,600 25,250 21,950
26/02/2026 23,600 0.1 (0.43%) 3,500 82.31 0 0 23,500 25,100 21,900
25/02/2026 23,500 0 (0%) 2,700 63.5 0 0 23,500 25,100 21,900
24/02/2026 23,500 0 (0%) 4,100 96.7 0 0 23,500 25,100 21,900
23/02/2026 23,500 0 (0%) 9,000 210.74 0 0 23,500 25,100 21,900
13/02/2026 23,500 0 (0%) 1,200 28.2 0 0 23,500 25,100 21,900
12/02/2026 23,500 0 (0%) 3,100 72.74 0 0 23,500 25,100 21,900
11/02/2026 23,500 0 (0%) 3,000 70.61 0 0 23,500 25,100 21,900
10/02/2026 23,500 0 (0%) 11,300 265.98 0 0 23,500 25,100 21,900
09/02/2026 23,500 -0.05 (-0.21%) 3,200 75.27 0 0 23,550 25,150 21,950
06/02/2026 23,550 0.05 (0.21%) 6,600 154.07 0 0 23,500 25,100 21,900
05/02/2026 23,500 0.1 (0.43%) 6,300 147.32 0 0 23,400 25,000 21,800
04/02/2026 23,400 -0.2 (-0.85%) 8,300 194.19 0 0 23,600 25,250 21,950
03/02/2026 23,600 -0.15 (-0.63%) 3,400 80.11 0 0 23,750 25,400 22,100
02/02/2026 23,750 0.35 (1.5%) 8,000 187.11 0 0 23,400 25,000 21,800
30/01/2026 23,400 0 (0%) 2,900 67.1 0 0 23,400 25,000 21,800
29/01/2026 23,400 0 (0%) 2,800 65.07 0 0 23,400 25,000 21,800
28/01/2026 23,400 -0.1 (-0.43%) 2,900 68.03 0 0 23,500 25,100 21,900

Historical Data - BSC

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