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
29/10/2026 9,000 0.4 (4.65%) 33,600 294.5 0 0 8,600 9,800 7,400
28/10/2026 8,700 0.1 (1.16%) 26,600 228.26 855,000 6,327 8,600 9,800 7,400
27/10/2026 8,500 -0.1 (-1.16%) 11,400 97.89 0 0 8,600 9,800 7,400
26/10/2026 8,600 0 (0%) 12,100 104.17 0 0 8,600 9,800 7,400
23/10/2026 8,600 0 (0%) 12,040 103.74 0 0 8,600 9,800 7,400
22/10/2026 8,600 0.1 (1.18%) 12,000 102.79 0 0 8,500 9,700 7,300
21/10/2026 8,500 0.1 (1.19%) 10,840 91.97 0 0 8,400 9,600 7,200
20/10/2026 8,400 0 (0%) 16,400 136.96 0 0 8,400 9,600 7,200
19/10/2026 8,300 -0.1 (-1.19%) 13,702 114.84 0 0 8,400 9,600 7,200
16/10/2026 8,300 -0.1 (-1.19%) 14,505 121.4 0 0 8,400 9,600 7,200
15/10/2026 8,400 0.1 (1.2%) 10,102 85.1 0 0 8,300 9,500 7,100
14/10/2026 8,300 0.2 (2.47%) 15,178 125.37 0 0 8,100 9,300 6,900
13/10/2026 8,100 0.2 (2.53%) 12,908 104.29 0 0 7,900 9,000 6,800
12/10/2026 8,000 0.2 (2.56%) 7,206 57.27 0 0 7,800 8,900 6,700
09/10/2026 7,700 0 (0%) 11,523 90.29 0 0 7,700 8,800 6,600
08/10/2026 7,700 0.1 (1.32%) 7,510 57.87 0 0 7,600 8,700 6,500
07/10/2026 7,700 0.2 (2.67%) 20,100 153.14 0 0 7,500 8,600 6,400
06/10/2026 7,400 0 (0%) 5,120 38.22 0 0 7,400 8,500 6,300
05/10/2026 7,500 0.1 (1.35%) 7,800 57.91 357,200 2,500.4 7,400 8,500 6,300
02/10/2026 7,400 -0.1 (-1.33%) 20,624 151.84 0 0 7,500 8,600 6,400
01/10/2026 7,500 0.1 (1.35%) 8,400 62.84 445,000 3,115 7,400 8,500 6,300
30/09/2026 7,500 0.1 (1.35%) 15,400 114.62 800,800 5,605.6 7,400 8,500 6,300
29/09/2026 7,500 0.2 (2.74%) 11,500 85.28 0 0 7,300 8,300 6,300
28/09/2026 7,300 0 (0%) 10,400 76.35 0 0 7,300 8,300 6,300
25/09/2026 7,300 0 (0%) 13,800 101.02 0 0 7,300 8,300 6,300
24/09/2026 7,300 -0.1 (-1.35%) 1,700 12.33 0 0 7,400 8,500 6,300
23/09/2026 7,400 -0.1 (-1.33%) 2,000 14.83 0 0 7,500 8,600 6,400
22/09/2026 7,500 0 (0%) 4,601 34.29 0 0 7,500 8,600 6,400
21/09/2026 7,500 0.1 (1.35%) 3,100 23.15 0 0 7,400 8,500 6,300
18/09/2026 7,500 0 (0%) 21,525 158.7 0 0 7,500 8,600 6,400
17/09/2026 7,500 0.4 (5.63%) 23,401 174.38 0 0 7,100 8,100 6,100
16/09/2026 7,500 -0.1 (-1.32%) 78,241 552.19 0 0 7,600 8,700 6,500
15/09/2026 7,800 0.1 (1.3%) 9,920 75.26 0 0 7,700 8,800 6,600
14/09/2026 7,700 0 (0%) 8,600 66.2 0 0 7,700 8,800 6,600
11/09/2026 7,600 -0.3 (-3.8%) 10,000 77.31 0 0 7,900 9,000 6,800
10/09/2026 7,900 0 (0%) 1,400 11.07 0 0 7,900 9,000 6,800
09/09/2026 8,000 0 (0%) 2,100 16.63 0 0 8,000 9,200 6,800
08/09/2026 8,000 -0.2 (-2.44%) 3,900 31.19 0 0 8,200 9,400 7,000
07/09/2026 8,100 0 (0%) 2,756 22.56 0 0 8,100 9,300 6,900
04/09/2026 8,100 -0.1 (-1.22%) 1,700 13.84 0 0 8,200 9,400 7,000
03/09/2026 8,200 -0.1 (-1.2%) 1,201 9.86 0 0 8,300 9,500 7,100
28/08/2026 8,400 0.1 (1.2%) 1,211 10. 0 0 8,300 9,500 7,100
27/08/2026 8,200 -0.3 (-3.53%) 4,030 33.32 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 4,500 38.05 0 0 8,500 9,700 7,300
25/08/2026 8,500 0.1 (1.19%) 1,000 8.51 0 0 8,400 9,600 7,200
24/08/2026 8,400 0.1 (1.2%) 16,410 137.18 0 0 8,300 9,500 7,100
21/08/2026 8,300 0 (0%) 5,955 49.31 0 0 8,300 9,500 7,100
20/08/2026 8,300 -0.1 (-1.19%) 2,008 16.72 0 0 8,400 9,600 7,200
19/08/2026 8,400 0.2 (2.44%) 5,500 45.94 0 0 8,200 9,400 7,000
18/08/2026 8,400 0 (0%) 1,900 15.66 0 0 8,400 9,600 7,200
17/08/2026 8,200 -0.2 (-2.38%) 7,600 63.49 0 0 8,400 9,600 7,200
14/08/2026 8,300 -0.2 (-2.35%) 15,101 126.93 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 18,255 154.65 0 0 8,500 9,700 7,300
12/08/2026 8,500 -0.1 (-1.16%) 7,500 63.39 0 0 8,600 9,800 7,400
11/08/2026 8,700 0.1 (1.16%) 34,829 298.29 0 0 8,600 9,800 7,400
10/08/2026 8,700 0.1 (1.16%) 17,460 149.54 0 0 8,600 9,800 7,400
07/08/2026 8,500 0 (0%) 8,522 73.09 0 0 8,500 9,700 7,300
06/08/2026 8,400 -0.1 (-1.18%) 8,303 70.97 0 0 8,500 9,700 7,300
05/08/2026 8,500 0.1 (1.19%) 9,900 84.59 0 0 8,400 9,600 7,200
04/08/2026 8,500 0.3 (3.66%) 23,100 193.31 0 0 8,200 9,400 7,000
03/08/2026 8,200 0.2 (2.5%) 26,900 219.5 0 0 8,000 9,200 6,800
31/07/2026 8,000 0.4 (5.26%) 11,951 96.11 0 0 7,600 8,700 6,500
30/07/2026 7,900 0.2 (2.6%) 18,000 137.67 0 0 7,700 8,800 6,600
29/07/2026 7,800 -0.1 (-1.27%) 10,300 78.82 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 2,743 21.6 0 0 7,900 9,000 6,800
27/07/2026 7,900 0 (0%) 2,603 20.49 0 0 7,900 9,000 6,800
24/07/2026 7,700 -0.1 (-1.28%) 3,500 27.5 0 0 7,800 8,900 6,700
23/07/2026 7,800 -0.2 (-2.5%) 15,500 120.43 0 0 8,000 9,200 6,800
22/07/2026 8,100 -0.1 (-1.22%) 22,200 177.47 0 0 8,200 9,400 7,000
21/07/2026 8,200 -0.1 (-1.2%) 25,100 204.87 0 0 8,300 9,500 7,100
20/07/2026 8,400 0 (0%) 10,200 85.1 0 0 8,400 9,600 7,200
17/07/2026 8,400 0.1 (1.2%) 10,100 84.6 0 0 8,300 9,500 7,100
16/07/2026 8,400 0 (0%) 18,400 153.49 0 0 8,400 9,600 7,200
15/07/2026 8,500 0 (0%) 12,113 101.45 0 0 8,500 9,700 7,300
14/07/2026 8,500 0 (0%) 22,900 194.85 0 0 8,500 9,700 7,300
13/07/2026 8,300 -0.4 (-4.6%) 20,957 177.71 0 0 8,700 10,000 7,400
10/07/2026 8,700 -0.1 (-1.14%) 15,900 138.9 0 0 8,800 10,100 7,500
09/07/2026 8,900 -0.1 (-1.11%) 16,185 142.9 0 0 9,000 10,300 7,700
08/07/2026 9,000 0.1 (1.12%) 4,500 40.4 0 0 8,900 10,200 7,600
07/07/2026 9,000 0.1 (1.12%) 14,469 128.85 0 0 8,900 10,200 7,600
06/07/2026 8,900 -0.1 (-1.11%) 17,800 159.19 0 0 9,000 10,300 7,700
03/07/2026 9,000 0 (0%) 4,416 39.73 0 0 9,000 10,300 7,700
02/07/2026 9,000 0 (0%) 11,665 104.62 0 0 9,000 10,300 7,700
01/07/2026 9,100 0.1 (1.11%) 12,150 109.08 376,600 3,389.4 9,000 10,300 7,700
30/06/2026 8,900 -0.1 (-1.11%) 13,100 117.84 0 0 9,000 10,300 7,700
29/06/2026 9,100 0.1 (1.11%) 47,200 426.28 0 0 9,000 10,300 7,700
26/06/2026 9,000 0 (0%) 30,627 274.18 0 0 9,000 10,300 7,700
25/06/2026 9,000 -0.1 (-1.1%) 22,000 198.11 0 0 9,100 10,400 7,800
24/06/2026 9,100 -0.1 (-1.09%) 36,500 332.28 0 0 9,200 10,500 7,900
23/06/2026 9,200 0 (0%) 67,864 621.3 0 0 9,200 10,500 7,900
22/06/2026 9,200 -0.1 (-1.08%) 44,420 410.77 0 0 9,300 10,600 8,000
19/06/2026 9,300 0.1 (1.09%) 119,214 1,106.28 0 0 9,200 10,500 7,900
18/06/2026 9,300 0 (0%) 70,200 648.08 0 0 9,300 10,600 8,000
17/06/2026 9,400 0.3 (3.3%) 141,206 1,308.81 0 0 9,100 10,400 7,800
16/06/2026 9,300 0.1 (1.09%) 58,870 538.24 0 0 9,200 10,500 7,900
15/06/2026 9,200 0 (0%) 33,900 313.21 0 0 9,200 10,500 7,900
12/06/2026 9,300 0.3 (3.33%) 77,265 712.76 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 6,699 60.07 0 0 9,000 10,300 7,700
10/06/2026 9,100 0 (0%) 12,400 111.91 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 8,600 78.28 0 0 9,100 10,400 7,800
08/06/2026 9,200 0 (0%) 12,750 116.41 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 10,919 100.25 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 14,440 132.37 0 0 9,200 10,500 7,900
03/06/2026 9,200 -0.2 (-2.13%) 49,931 458.56 0 0 9,400 10,800 8,000
02/06/2026 9,400 -0.1 (-1.05%) 36,354 342.08 0 0 9,500 10,900 8,100
01/06/2026 9,500 -0.1 (-1.04%) 34,850 330.79 0 0 9,600 11,000 8,200
29/05/2026 9,600 0 (0%) 31,242 299.4 0 0 9,600 11,000 8,200
28/05/2026 9,700 0 (0%) 23,000 221.87 0 0 9,700 11,100 8,300
27/05/2026 9,700 0 (0%) 39,801 384.29 0 0 9,700 11,100 8,300
26/05/2026 9,700 0 (0%) 9,850 95.56 0 0 9,700 11,100 8,300
25/05/2026 9,800 0 (0%) 33,601 325.45 0 0 9,800 11,200 8,400
22/05/2026 9,800 0 (0%) 11,220 109.85 0 0 9,800 11,200 8,400
21/05/2026 9,900 0.1 (1.02%) 16,300 159.79 0 0 9,800 11,200 8,400
20/05/2026 9,900 0 (0%) 36,400 356.93 0 0 9,900 11,300 8,500
19/05/2026 9,900 0 (0%) 50,260 497.57 0 0 9,900 11,300 8,500
18/05/2026 9,900 0 (0%) 35,100 347.58 0 0 9,900 11,300 8,500
15/05/2026 9,900 -0.1 (-1%) 101,100 1,005.23 0 0 10,000 11,500 8,500
14/05/2026 9,900 -0.1 (-1%) 20,748 207.33 0 0 10,000 11,500 8,500
13/05/2026 10,100 0.2 (2.02%) 211,901 2,114.48 0 0 9,900 11,300 8,500
12/05/2026 10,000 0.1 (1.01%) 167,722 1,664.97 0 0 9,900 11,300 8,500
11/05/2026 9,900 0 (0%) 15,400 152.46 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 20,600 203.94 0 0 9,900 11,300 8,500
07/05/2026 9,900 -0.1 (-1%) 109,037 1,081.89 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 177,258 1,767.53 0 0 10,000 11,500 8,500
05/05/2026 10,100 0 (0%) 25,006 250.17 0 0 10,100 11,600 8,600
04/05/2026 10,100 0.1 (1%) 123,261 1,241.35 0 0 10,000 11,500 8,500
29/04/2026 10,100 0.2 (2.02%) 197,142 1,967.3 0 0 9,900 11,300 8,500

Historical Data - BSC

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