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
10/09/2026 41,300 0 (0%) 0 0 0 0 41,300 0 0
09/09/2026 41,300 -1.1 (-2.59%) 760,700 31,744.73 0 0 42,400 45,350 39,450
08/09/2026 42,400 0 (0%) 435,200 18,454.69 0 0 42,400 45,350 39,450
07/09/2026 42,400 0.1 (0.24%) 699,200 29,992.08 0 0 42,300 45,250 39,350
04/09/2026 42,300 -0.05 (-0.12%) 385,400 16,423.71 0 0 42,350 45,300 39,400
03/09/2026 42,350 -1 (-2.31%) 542,300 23,051.83 0 0 43,350 46,350 40,350
28/08/2026 43,350 0 (0%) 540,300 23,470.7 0 0 43,350 46,350 40,350
27/08/2026 43,350 -1.1 (-2.47%) 1,067,900 47,288.64 0 0 44,450 47,550 41,350
26/08/2026 44,450 2.9 (6.98%) 1,027,400 44,823.38 0 0 41,550 44,450 38,650
25/08/2026 41,550 -0.65 (-1.54%) 725,300 30,303.2 0 0 42,200 45,150 39,250
24/08/2026 42,200 -0.45 (-1.06%) 1,232,300 52,298.13 0 0 42,650 45,600 39,700
21/08/2026 42,650 2.05 (5.05%) 1,285,300 53,106.29 0 0 40,600 43,400 37,800
20/08/2026 40,600 -0.8 (-1.93%) 901,500 36,670.16 0 0 41,400 44,250 38,550
19/08/2026 41,400 -1.2 (-2.82%) 910,800 37,886.38 0 0 42,600 45,550 39,650
18/08/2026 42,600 0.6 (1.43%) 1,324,300 57,051.17 0 0 42,000 44,900 39,100
17/08/2026 42,000 -1.05 (-2.44%) 1,486,300 62,202.48 0 0 43,050 46,050 40,050
14/08/2026 43,050 -2.45 (-5.38%) 1,717,300 74,828.5 0 0 45,500 48,650 42,350
13/08/2026 45,500 1.5 (3.41%) 1,809,000 83,055.98 0 0 44,000 47,050 40,950
12/08/2026 44,000 2.85 (6.93%) 1,853,200 78,299.47 0 0 41,150 44,000 38,300
11/08/2026 41,150 -0.15 (-0.36%) 1,897,500 79,824.72 0 0 41,300 44,150 38,450
10/08/2026 41,300 2.7 (6.99%) 603,400 24,901.92 0 0 38,600 41,300 35,900
07/08/2026 38,600 2.5 (6.93%) 1,694,500 65,195.64 0 0 36,100 38,600 33,600
06/08/2026 36,100 -0.5 (-1.37%) 529,000 19,175.39 0 0 36,600 39,150 34,050
05/08/2026 36,600 -0.4 (-1.08%) 632,100 23,432.84 0 0 37,000 39,550 34,450
04/08/2026 37,000 0.1 (0.27%) 634,500 23,678.93 0 0 36,900 39,450 34,350
03/08/2026 36,900 1.2 (3.36%) 763,100 27,937.11 0 0 35,700 38,150 33,250
31/07/2026 35,700 -0.6 (-1.65%) 485,600 17,489.49 0 0 36,300 38,800 33,800
30/07/2026 36,300 1.3 (3.71%) 842,100 30,386.9 0 0 35,000 37,450 32,550
29/07/2026 35,000 -0.55 (-1.55%) 773,700 27,114.57 0 0 35,550 38,000 33,100
28/07/2026 35,550 0.45 (1.28%) 785,800 27,916.17 0 0 35,100 37,550 32,650
27/07/2026 35,100 -2.6 (-6.9%) 934,600 33,857.43 0 0 37,700 40,300 35,100
24/07/2026 37,700 -0.7 (-1.82%) 273,200 10,354.99 0 0 38,400 41,050 35,750
23/07/2026 38,400 0.5 (1.32%) 610,200 23,115.25 0 0 37,900 40,550 35,250
22/07/2026 37,900 -1.75 (-4.41%) 831,500 31,865.77 0 0 39,650 42,400 36,900
21/07/2026 39,650 -1.3 (-3.17%) 466,100 18,793.12 0 0 40,950 43,800 38,100
20/07/2026 40,950 -3.05 (-6.93%) 384,600 16,107.39 0 0 44,000 47,050 40,950
17/07/2026 44,000 -0.1 (-0.23%) 250,800 11,050.11 0 0 44,100 47,150 41,050
16/07/2026 44,100 -1 (-2.22%) 499,400 22,034.03 0 0 45,100 48,250 41,950
15/07/2026 45,100 -1.95 (-4.14%) 337,300 15,440.58 0 0 47,050 50,300 43,800
14/07/2026 47,050 1.05 (2.28%) 314,500 14,637.91 0 0 46,000 49,200 42,800
13/07/2026 46,000 -2.7 (-5.54%) 687,200 32,188.24 0 0 48,700 52,100 45,300
10/07/2026 48,700 -1.7 (-3.37%) 233,000 11,592.12 91,995 4,682.64 50,400 53,900 46,900
09/07/2026 50,400 -0.3 (-0.59%) 195,900 9,821.02 0 0 50,700 54,200 47,200
08/07/2026 50,700 0 (0%) 119,100 6,031.14 0 0 50,700 54,200 47,200
07/07/2026 50,700 0.4 (0.8%) 265,400 13,319.18 0 0 50,300 53,800 46,800
06/07/2026 50,300 -0.8 (-1.57%) 468,200 23,619.46 0 0 51,100 54,600 47,550
03/07/2026 51,100 -1.3 (-2.48%) 854,700 44,010.29 0 0 52,400 56,000 48,750
02/07/2026 52,400 -0.4 (-0.76%) 390,400 20,579.14 0 0 52,800 56,400 49,150
01/07/2026 52,800 0.4 (0.76%) 261,400 13,761.68 0 0 52,400 56,000 48,750
30/06/2026 52,400 0.1 (0.19%) 165,600 8,704.1 0 0 52,300 55,900 48,650
29/06/2026 52,300 0 (0%) 153,200 8,024.4 0 0 52,300 55,900 48,650
26/06/2026 52,300 -0.3 (-0.57%) 179,900 9,441.43 0 0 52,600 56,200 48,950
25/06/2026 52,600 -0.2 (-0.38%) 191,600 10,120.55 0 0 52,800 56,400 49,150
24/06/2026 52,800 0 (0%) 201,800 10,644.82 0 0 52,800 56,400 49,150
23/06/2026 52,800 -0.7 (-1.31%) 337,500 17,967.6 0 0 53,500 57,200 49,800
22/06/2026 53,500 0.2 (0.38%) 209,600 11,142.93 0 0 53,300 57,000 49,600
19/06/2026 53,300 -0.8 (-1.48%) 187,900 10,086.18 0 0 54,100 57,800 50,400
18/06/2026 54,100 -0.4 (-0.73%) 224,900 12,185.18 0 0 54,500 58,300 50,700
17/06/2026 54,500 1.2 (2.25%) 584,500 31,748.01 0 0 53,300 57,000 49,600
16/06/2026 53,300 -0.2 (-0.37%) 185,800 9,923.09 0 0 53,500 57,200 49,800
15/06/2026 53,500 0.9 (1.71%) 202,000 10,751.49 0 0 52,600 56,200 48,950
12/06/2026 52,600 -0.6 (-1.13%) 281,700 14,934.71 0 0 53,200 56,900 49,500
11/06/2026 53,200 0.5 (0.95%) 271,700 14,415.6 0 0 52,700 56,300 49,050
10/06/2026 52,700 -0.2 (-0.38%) 286,900 15,163.38 0 0 52,900 56,600 49,200
09/06/2026 52,900 -0.1 (-0.19%) 346,900 18,335.74 0 0 53,000 56,700 49,300
08/06/2026 53,000 -1.1 (-2.03%) 331,400 17,690.63 0 0 54,100 57,800 50,400
05/06/2026 54,100 -0.7 (-1.28%) 229,700 12,550.11 0 0 54,800 58,600 51,000
04/06/2026 54,800 1.1 (2.05%) 645,500 35,416.77 0 0 53,700 57,400 49,950
03/06/2026 53,700 0.4 (0.75%) 289,900 15,578.53 0 0 53,300 57,000 49,600
02/06/2026 53,300 -1.4 (-2.56%) 591,700 31,677.27 0 0 54,700 58,500 50,900
01/06/2026 54,700 -0.4 (-0.73%) 450,600 25,030.94 0 0 55,100 58,900 51,300
29/05/2026 55,100 1 (1.85%) 561,900 30,660.51 0 0 54,100 57,800 50,400
28/05/2026 54,100 -1.3 (-2.35%) 310,200 16,953.06 0 0 55,400 59,200 51,600
27/05/2026 55,400 0.8 (1.47%) 607,000 33,493.46 0 0 54,600 58,400 50,800
26/05/2026 54,600 1.3 (2.44%) 511,700 27,737.25 0 0 53,300 57,000 49,600
25/05/2026 53,300 -0.8 (-1.48%) 368,600 19,828.12 0 0 54,100 57,800 50,400
22/05/2026 54,100 -0.4 (-0.73%) 639,100 34,859.27 0 0 54,500 58,300 50,700
21/05/2026 54,500 -0.8 (-1.45%) 528,200 28,858.73 0 0 55,300 59,100 51,500
20/05/2026 55,300 1.3 (2.41%) 1,012,200 55,330.86 0 0 54,000 57,700 50,300
19/05/2026 54,000 -2.2 (-3.91%) 1,041,800 57,838.66 0 0 56,200 60,100 52,300
18/05/2026 56,200 2.2 (4.07%) 1,371,800 76,317.87 0 0 54,000 57,700 50,300
15/05/2026 54,000 0.6 (1.12%) 257,100 13,796.65 0 0 53,400 57,100 49,700
14/05/2026 53,400 0.3 (0.56%) 279,700 15,089.36 0 0 53,100 56,800 49,400
13/05/2026 53,100 1 (1.92%) 490,700 25,851.41 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.1 (0.19%) 174,400 9,071.84 0 0 52,000 55,600 48,400
11/05/2026 52,000 -1 (-1.89%) 414,500 21,634.56 0 0 53,000 56,700 49,300
08/05/2026 53,000 -0.4 (-0.75%) 344,200 18,244.91 0 0 53,400 57,100 49,700
07/05/2026 53,400 -0.4 (-0.74%) 241,000 12,958.86 0 0 53,800 57,500 50,100
06/05/2026 53,800 0.5 (0.94%) 176,900 9,482.36 0 0 53,300 57,000 49,600
05/05/2026 53,300 -0.1 (-0.19%) 182,000 9,672.97 0 0 53,400 57,100 49,700
04/05/2026 53,400 0.2 (0.38%) 272,700 14,566.41 0 0 53,200 56,900 49,500
29/04/2026 53,200 -0.4 (-0.75%) 445,800 23,706.79 0 0 53,600 57,300 49,850
28/04/2026 53,600 -0.6 (-1.11%) 250,100 13,501.82 0 0 54,200 57,900 50,500
24/04/2026 54,200 -0.1 (-0.18%) 221,100 11,943.3 0 0 54,300 58,100 50,500
23/04/2026 54,300 -0.9 (-1.63%) 500,100 27,206.66 0 0 55,200 59,000 51,400
22/04/2026 55,200 -0.4 (-0.72%) 452,800 24,871.61 0 0 55,600 59,400 51,800
21/04/2026 55,600 -1.7 (-2.97%) 521,500 29,293.58 0 0 57,300 61,300 53,300
20/04/2026 57,300 1.6 (2.87%) 1,066,200 60,309.14 0 0 55,700 59,500 51,900
17/04/2026 55,700 0.7 (1.27%) 630,000 35,095.02 0 0 55,000 58,800 51,200
16/04/2026 55,000 0.4 (0.73%) 546,900 30,074.79 0 0 54,600 58,400 50,800
15/04/2026 54,600 -0.9 (-1.62%) 612,800 33,713.32 0 0 55,500 59,300 51,700
14/04/2026 55,500 0.1 (0.18%) 550,200 30,479.56 0 0 55,400 59,200 51,600
13/04/2026 55,400 -0.1 (-0.18%) 485,000 26,824.38 0 0 55,500 59,300 51,700
10/04/2026 55,500 0.3 (0.54%) 433,800 24,177.08 0 0 55,200 59,000 51,400
09/04/2026 55,200 0.2 (0.36%) 644,700 35,636.54 0 0 55,000 58,800 51,200
08/04/2026 55,000 1.8 (3.38%) 861,100 47,087.83 0 0 53,200 56,900 49,500
07/04/2026 53,200 0.7 (1.33%) 219,300 11,538.97 0 0 52,500 56,100 48,850
06/04/2026 52,500 -0.7 (-1.32%) 233,400 12,300.5 0 0 53,200 56,900 49,500
03/04/2026 53,200 -0.4 (-0.75%) 412,800 22,143.66 0 0 53,600 57,300 49,850
02/04/2026 53,600 -0.5 (-0.92%) 335,600 18,080.55 0 0 54,100 57,800 50,400
01/04/2026 54,100 1 (1.88%) 679,800 36,976.5 0 0 53,100 56,800 49,400
31/03/2026 53,100 -0.5 (-0.93%) 743,200 39,841.54 0 0 53,600 57,300 49,850
30/03/2026 53,600 -0.7 (-1.29%) 481,200 25,878.65 0 0 54,300 58,100 50,500
27/03/2026 54,300 1.5 (2.84%) 662,700 35,791.08 0 0 52,800 56,400 49,150
26/03/2026 52,800 -0.1 (-0.19%) 544,700 29,059.67 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.4 (2.72%) 533,400 28,187.41 0 0 51,500 55,100 47,900
24/03/2026 51,500 1 (1.98%) 385,900 19,812.79 0 0 50,500 54,000 47,000
23/03/2026 50,500 -2.3 (-4.36%) 913,100 46,270.45 0 0 52,800 56,400 49,150
20/03/2026 52,800 0 (0%) 545,700 28,982.46 0 0 52,800 56,400 49,150
19/03/2026 52,800 -1.3 (-2.4%) 746,600 39,736.25 0 0 54,100 57,800 50,400
18/03/2026 54,100 0 (0%) 475,100 25,742.55 318,000 17,490 54,100 57,800 50,400
17/03/2026 54,100 0.7 (1.31%) 419,300 22,856.52 0 0 53,400 57,100 49,700
16/03/2026 53,400 -0.3 (-0.56%) 754,900 40,632.69 318,000 17,553.6 53,700 57,400 49,950
13/03/2026 53,700 -1.6 (-2.89%) 1,343,400 73,170.02 0 0 55,300 59,100 51,500
12/03/2026 55,300 -1 (-1.78%) 543,900 30,070.55 0 0 56,300 60,200 52,400
11/03/2026 56,300 2.3 (4.26%) 1,047,100 58,306.07 0 0 54,000 57,700 50,300
10/03/2026 54,000 -0.5 (-0.92%) 1,115,800 60,900.56 0 0 54,500 58,300 50,700

Historical Data - BSC

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