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
28/10/2026 59,700 1.6 (2.75%) 5,900 349.51 0 0 58,100 62,100 54,100
27/10/2026 58,100 -1.2 (-2.02%) 11,100 647.72 0 0 59,300 63,400 55,200
26/10/2026 59,300 0 (0%) 3,400 201.79 0 0 59,300 63,400 55,200
23/10/2026 59,300 0 (0%) 1,100 65.23 0 0 59,300 63,400 55,200
22/10/2026 59,300 -0.1 (-0.17%) 5,700 337.51 0 0 59,400 63,500 55,300
21/10/2026 59,400 -0.5 (-0.83%) 8,800 527.42 0 0 59,900 64,000 55,800
20/10/2026 59,900 -0.1 (-0.17%) 1,100 65.95 0 0 60,000 64,200 55,800
19/10/2026 60,000 0 (0%) 3,200 192.06 0 0 60,000 64,200 55,800
16/10/2026 60,000 -0.1 (-0.17%) 12,600 756 0 0 60,100 64,300 55,900
15/10/2026 60,100 -0.4 (-0.66%) 26,200 1,574.39 0 0 60,500 64,700 56,300
14/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
13/10/2026 60,500 0.3 (0.5%) 9,600 580.81 0 0 60,200 64,400 56,000
12/10/2026 60,200 -1.8 (-2.9%) 4,300 261.77 0 0 62,000 66,300 57,700
09/10/2026 62,000 0 (0%) 2,400 149.9 0 0 62,000 66,300 57,700
08/10/2026 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
07/10/2026 62,000 0 (0%) 1,000 59.24 0 0 62,000 66,300 57,700
06/10/2026 62,000 0 (0%) 500 31 0 0 62,000 66,300 57,700
05/10/2026 62,000 1.5 (2.48%) 11,100 687.9 0 0 60,500 64,700 56,300
02/10/2026 60,500 0 (0%) 10,200 617.54 0 0 60,500 64,700 56,300
01/10/2026 60,500 1.1 (1.85%) 2,200 133.15 0 0 59,400 63,500 55,300
30/09/2026 59,400 -4.1 (-6.46%) 16,400 1,041.36 0 0 63,500 67,900 59,100
29/09/2026 63,500 0.4 (0.63%) 1,500 94.9 0 0 63,100 67,500 58,700
28/09/2026 63,100 0 (0%) 1,900 120.09 0 0 63,100 67,500 58,700
25/09/2026 63,100 -0.6 (-0.94%) 3,700 235.15 0 0 63,700 68,100 59,300
24/09/2026 63,700 0.4 (0.63%) 2,900 183.95 0 0 63,300 67,700 58,900
23/09/2026 63,300 0.8 (1.28%) 85,500 5,401.08 0 0 62,500 66,800 58,200
22/09/2026 62,500 -1.2 (-1.88%) 5,300 329.06 0 0 63,700 68,100 59,300
21/09/2026 63,700 0 (0%) 300 19.11 0 0 63,700 68,100 59,300
18/09/2026 63,700 1.8 (2.91%) 18,200 1,136.72 0 0 61,900 66,200 57,600
17/09/2026 61,900 -0.8 (-1.28%) 26,300 1,636.27 0 0 62,700 67,000 58,400
16/09/2026 62,700 -0.4 (-0.63%) 5,400 339.84 0 0 63,100 67,500 58,700
15/09/2026 63,100 -0.6 (-0.94%) 18,800 1,187.6 0 0 63,700 68,100 59,300
14/09/2026 63,700 -4.2 (-6.19%) 29,700 1,913.3 14,927,160 1,052,846.87 67,900 72,600 63,200
11/09/2026 67,900 4.4 (6.93%) 37,400 2,523.47 0 0 63,500 67,900 59,100
10/09/2026 63,500 -1.4 (-2.16%) 5,000 317.6 0 0 64,900 69,400 60,400
09/09/2026 64,900 1.6 (2.53%) 16,200 1,035.85 0 0 63,300 67,700 58,900
08/09/2026 63,300 -0.2 (-0.31%) 1,400 90.58 0 0 63,500 67,900 59,100
07/09/2026 63,500 -2.1 (-3.2%) 4,400 285.76 0 0 65,600 70,100 61,100
04/09/2026 65,600 0 (0%) 600 39.36 0 0 65,600 70,100 61,100
03/09/2026 65,600 -0.4 (-0.61%) 5,500 362.56 0 0 66,000 70,600 61,400
28/08/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
27/08/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
26/08/2026 66,000 3.4 (5.43%) 6,200 400.72 0 0 62,600 66,900 58,300
25/08/2026 62,600 -0.3 (-0.48%) 200 12.52 0 0 62,900 67,300 58,500
24/08/2026 62,900 0.2 (0.32%) 500 31.43 0 0 62,700 67,000 58,400
21/08/2026 62,700 0.1 (0.16%) 5,700 357.07 0 0 62,600 66,900 58,300
20/08/2026 62,600 -0.9 (-1.42%) 1,200 75.43 0 0 63,500 67,900 59,100
19/08/2026 63,500 -0.1 (-0.16%) 500 31.75 0 0 63,600 68,000 59,200
18/08/2026 63,600 -0.4 (-0.63%) 3,400 216.22 0 0 64,000 68,400 59,600
17/08/2026 64,000 -0.8 (-1.23%) 3,300 211.86 0 0 64,800 69,300 60,300
14/08/2026 64,800 0.2 (0.31%) 900 57.68 0 0 64,600 69,100 60,100
13/08/2026 64,600 -0.1 (-0.15%) 1,800 116.49 0 0 64,700 69,200 60,200
12/08/2026 64,700 0.3 (0.47%) 1,600 102.47 0 0 64,400 68,900 59,900
11/08/2026 64,400 0.3 (0.47%) 2,200 140.69 0 0 64,100 68,500 59,700
10/08/2026 64,100 -0.2 (-0.31%) 13,300 852.63 0 0 64,300 68,800 59,800
07/08/2026 64,300 0.8 (1.26%) 7,600 482.69 0 0 63,500 67,900 59,100
06/08/2026 63,500 -0.5 (-0.78%) 2,600 165.95 0 0 64,000 68,400 59,600
05/08/2026 64,000 0.2 (0.31%) 7,600 484.5 0 0 63,800 68,200 59,400
04/08/2026 63,800 0.8 (1.27%) 3,600 223.98 0 0 63,000 67,400 58,600
03/08/2026 63,000 -1 (-1.56%) 23,300 1,480.35 0 0 64,000 68,400 59,600
31/07/2026 64,000 2 (3.23%) 46,700 2,965.82 0 0 62,000 66,300 57,700
30/07/2026 62,000 -0.4 (-0.64%) 7,700 480.36 0 0 62,400 66,700 58,100
29/07/2026 62,400 0 (0%) 200 12.48 0 0 62,400 66,700 58,100
28/07/2026 62,400 0 (0%) 0 0 0 0 62,400 66,700 58,100
27/07/2026 62,400 -0.1 (-0.16%) 1,600 99.95 0 0 62,500 66,800 58,200
24/07/2026 62,500 0.1 (0.16%) 3,800 237.03 0 0 62,400 66,700 58,100
23/07/2026 62,400 0.6 (0.97%) 21,100 1,301.74 0 0 61,800 66,100 57,500
22/07/2026 61,800 -0.7 (-1.12%) 6,000 373.1 0 0 62,500 66,800 58,200
21/07/2026 62,500 0 (0%) 2,900 181.25 0 0 62,500 66,800 58,200
20/07/2026 62,500 -0.5 (-0.79%) 7,200 450.3 0 0 63,000 67,400 58,600
17/07/2026 63,000 0 (0%) 2,700 165.16 0 0 63,000 67,400 58,600
16/07/2026 63,000 0 (0%) 20,600 1,297.62 0 0 63,000 67,400 58,600
15/07/2026 63,000 0 (0%) 5,600 352.8 0 0 63,000 67,400 58,600
14/07/2026 63,000 0 (0%) 3,300 207.9 0 0 63,000 67,400 58,600
13/07/2026 63,000 -0.4 (-0.63%) 18,100 1,140.79 0 0 63,400 67,800 59,000
10/07/2026 63,400 0 (0%) 200 12.68 0 0 63,400 67,800 59,000
09/07/2026 63,400 -0.1 (-0.16%) 1,800 113.9 0 0 63,500 67,900 59,100
08/07/2026 63,500 1.5 (2.42%) 2,500 158.3 0 0 62,000 66,300 57,700
07/07/2026 62,000 -0.3 (-0.48%) 4,100 259.7 0 0 62,300 66,600 58,000
06/07/2026 62,300 0 (0%) 800 50.13 0 0 62,300 66,600 58,000
03/07/2026 62,300 -0.1 (-0.16%) 300 18.79 0 0 62,400 66,700 58,100
02/07/2026 62,400 0.6 (0.97%) 900 56.21 0 0 61,800 66,100 57,500
01/07/2026 74,100 0 (0%) 1,300 96.07 0 0 74,100 79,200 69,000
30/06/2026 74,100 0 (0%) 3,900 288.91 0 0 74,100 79,200 69,000
29/06/2026 74,100 1.1 (1.51%) 3,900 287.01 0 0 73,000 78,100 67,900
26/06/2026 73,000 0 (0%) 2,900 211.3 0 0 73,000 78,100 67,900
25/06/2026 73,000 0 (0%) 7,000 511 0 0 73,000 78,100 67,900
24/06/2026 73,000 0.7 (0.97%) 9,300 679.94 0 0 72,300 77,300 67,300
23/06/2026 72,300 0.8 (1.12%) 13,800 1,010.79 0 0 71,500 76,500 66,500
22/06/2026 71,500 0 (0%) 3,200 229.25 0 0 71,500 76,500 66,500
19/06/2026 71,500 -0.8 (-1.11%) 3,400 243.9 0 0 72,300 77,300 67,300
18/06/2026 72,300 0 (0%) 4,700 339.92 0 0 72,300 77,300 67,300
17/06/2026 72,300 0.3 (0.42%) 4,000 287.59 0 0 72,000 77,000 67,000
16/06/2026 72,000 0 (0%) 200 14.4 0 0 72,000 77,000 67,000
15/06/2026 72,000 0.9 (1.27%) 3,600 259.22 0 0 71,100 76,000 66,200
12/06/2026 71,100 -1.3 (-1.8%) 300 21.33 0 0 72,400 77,400 67,400
11/06/2026 72,400 2.4 (3.43%) 2,500 177.53 0 0 70,000 74,900 65,100
10/06/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
09/06/2026 70,000 0.1 (0.14%) 700 49 0 0 69,900 74,700 65,100
08/06/2026 69,900 -1.1 (-1.55%) 1,600 112.5 0 0 71,000 75,900 66,100
05/06/2026 71,000 0 (0%) 100 7.1 0 0 71,000 75,900 66,100
04/06/2026 71,000 0.1 (0.14%) 5,700 404.3 0 0 70,900 75,800 66,000
03/06/2026 70,900 -0.1 (-0.14%) 700 49.45 0 0 71,000 75,900 66,100
02/06/2026 71,000 0 (0%) 700 49.8 0 0 71,000 75,900 66,100
01/06/2026 72,000 0.4 (0.56%) 1,700 122.15 0 0 71,600 76,600 66,600
29/05/2026 71,600 0.1 (0.14%) 200 14.31 0 0 71,500 76,500 66,500
28/05/2026 71,500 -0.5 (-0.69%) 2,200 157.62 0 0 72,000 77,000 67,000
27/05/2026 72,000 0 (0%) 2,300 165.6 0 0 72,000 77,000 67,000
26/05/2026 72,000 0.1 (0.14%) 3,900 280.75 0 0 71,900 76,900 66,900
25/05/2026 71,900 0.2 (0.28%) 3,700 264.93 0 0 71,700 76,700 66,700
22/05/2026 71,700 0.1 (0.14%) 1,000 71.68 0 0 71,600 76,600 66,600
21/05/2026 71,600 0 (0%) 1,100 78.76 0 0 71,600 76,600 66,600
20/05/2026 71,600 -0.3 (-0.42%) 1,700 121.64 0 0 71,900 76,900 66,900
19/05/2026 71,900 -0.1 (-0.14%) 1,900 136.78 0 0 72,000 77,000 67,000
18/05/2026 72,000 0 (0%) 1,400 100.75 0 0 72,000 77,000 67,000
15/05/2026 72,000 -0.3 (-0.41%) 11,500 832.1 0 0 72,300 77,300 67,300
14/05/2026 72,300 0.3 (0.42%) 2,800 202.48 0 0 72,000 77,000 67,000
13/05/2026 72,000 0 (0%) 11,500 824.1 0 0 72,000 77,000 67,000
12/05/2026 72,000 0 (0%) 4,300 310.57 0 0 72,000 77,000 67,000
11/05/2026 72,000 0.2 (0.28%) 4,900 351.9 0 0 71,800 76,800 66,800
08/05/2026 71,800 -0.1 (-0.14%) 3,300 237.57 0 0 71,900 76,900 66,900
07/05/2026 71,900 1 (1.41%) 61,900 4,470.3 0 0 70,900 75,800 66,000
06/05/2026 70,900 0.6 (0.85%) 20,800 1,489.68 0 0 70,300 75,200 65,400
05/05/2026 70,300 -0.5 (-0.71%) 3,400 240.51 0 0 70,800 75,700 65,900
04/05/2026 70,800 0 (0%) 7,800 557.91 0 0 70,800 75,700 65,900
29/04/2026 70,800 -0.4 (-0.56%) 14,600 1,034.94 0 0 71,200 76,100 66,300
28/04/2026 71,200 1.5 (2.15%) 1,500 105.68 0 0 69,700 74,500 64,900

Historical Data - BSC

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