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 25,000 0.1 (0.4%) 0 0 0 0 24,900 28,600 21,200
28/10/2026 25,000 0.1 (0.4%) 1,433 35.65 0 0 24,900 28,600 21,200
27/10/2026 25,000 0.1 (0.4%) 405 10.09 0 0 24,900 28,600 21,200
26/10/2026 24,800 -0.2 (-0.8%) 387 9.63 0 0 25,000 28,700 21,300
23/10/2026 25,000 -0.3 (-1.19%) 1,672 41.88 0 0 25,300 29,000 21,600
22/10/2026 25,300 0 (0%) 38 0.98 0 0 25,300 29,000 21,600
21/10/2026 25,300 0 (0%) 199 5.05 0 0 25,300 29,000 21,600
20/10/2026 25,700 0 (0%) 603 15.25 0 0 25,700 29,500 21,900
19/10/2026 25,700 0 (0%) 76 1.95 0 0 25,700 29,500 21,900
16/10/2026 25,700 0.3 (1.18%) 143 3.68 0 0 25,400 29,200 21,600
15/10/2026 25,400 0 (0%) 430 10.92 0 0 25,400 29,200 21,600
14/10/2026 25,400 0 (0%) 136 3.52 0 0 25,400 29,200 21,600
13/10/2026 25,400 -0.1 (-0.39%) 108 2.75 0 0 25,500 29,300 21,700
12/10/2026 25,500 0.3 (1.19%) 170 4.34 0 0 25,200 28,900 21,500
09/10/2026 25,200 -0.8 (-3.08%) 1,103 27.82 0 0 26,000 29,900 22,100
08/10/2026 26,000 0.5 (1.96%) 223 5.79 0 0 25,500 29,300 21,700
07/10/2026 25,500 0 (0%) 2 0.05 0 0 25,500 29,300 21,700
06/10/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/10/2026 25,500 -0.5 (-1.92%) 323 8.25 0 0 26,000 29,900 22,100
02/10/2026 26,000 0 (0%) 50 1.3 0 0 26,000 29,900 22,100
01/10/2026 26,000 0.3 (1.17%) 503 13.08 0 0 25,700 29,500 21,900
30/09/2026 25,500 -0.7 (-2.67%) 380 9.77 0 0 26,200 30,100 22,300
29/09/2026 26,200 -0.7 (-2.6%) 159 4.17 0 0 26,900 30,900 22,900
28/09/2026 26,900 0.7 (2.67%) 203 5.43 0 0 26,200 30,100 22,300
25/09/2026 27,000 1 (3.85%) 913 23.88 0 0 26,000 29,900 22,100
24/09/2026 26,000 -0.1 (-0.38%) 134 3.48 0 0 26,100 30,000 22,200
23/09/2026 26,100 0.1 (0.38%) 266 6.94 0 0 26,000 29,900 22,100
22/09/2026 26,000 -0.3 (-1.14%) 772 20.12 0 0 26,300 30,200 22,400
21/09/2026 26,300 -0.6 (-2.23%) 243 6.45 0 0 26,900 30,900 22,900
18/09/2026 26,900 0 (0%) 9 0.24 0 0 26,900 30,900 22,900
17/09/2026 26,000 -0.6 (-2.26%) 6,338 170.63 0 0 26,600 30,500 22,700
16/09/2026 26,700 0.7 (2.69%) 708 18.81 0 0 26,000 29,900 22,100
15/09/2026 26,400 0.2 (0.76%) 903 23.47 0 0 26,200 30,100 22,300
14/09/2026 26,200 -0.5 (-1.87%) 3,512 92.08 0 0 26,700 30,700 22,700
11/09/2026 26,500 -0.5 (-1.85%) 953 25.42 0 0 27,000 31,000 23,000
10/09/2026 27,000 0 (0%) 11 0.29 0 0 27,000 31,000 23,000
09/09/2026 27,000 0.5 (1.89%) 1,422 38.39 0 0 26,500 30,400 22,600
08/09/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/09/2026 26,100 -0.9 (-3.33%) 622 16.51 0 0 27,000 31,000 23,000
04/09/2026 27,000 0.6 (2.27%) 175 4.73 0 0 26,400 30,300 22,500
03/09/2026 26,300 -1 (-3.66%) 3,024 79.94 0 0 27,300 31,300 23,300
28/08/2026 27,100 -0.1 (-0.37%) 1,270 34.63 0 0 27,200 31,200 23,200
27/08/2026 27,200 -0.7 (-2.51%) 6,001 163.17 0 0 27,900 32,000 23,800
26/08/2026 28,000 0.4 (1.45%) 2,401 67.02 0 0 27,600 31,700 23,500
25/08/2026 27,300 -0.3 (-1.09%) 4,107 113.35 0 0 27,600 31,700 23,500
24/08/2026 27,700 0.8 (2.97%) 1,026 28.33 0 0 26,900 30,900 22,900
21/08/2026 27,000 0.2 (0.75%) 201 5.41 0 0 26,800 30,800 22,800
20/08/2026 27,000 0.1 (0.37%) 846 22.63 0 0 26,900 30,900 22,900
19/08/2026 26,500 -0.6 (-2.21%) 988 26.53 0 0 27,100 31,100 23,100
18/08/2026 27,400 0.3 (1.11%) 900 24.36 0 0 27,100 31,100 23,100
17/08/2026 27,300 -0.3 (-1.09%) 3,792 102.58 0 0 27,600 31,700 23,500
14/08/2026 27,600 0 (0%) 50 1.38 0 0 27,600 31,700 23,500
13/08/2026 27,600 0 (0%) 158 4.36 0 0 27,600 31,700 23,500
12/08/2026 27,600 0 (0%) 420 11.6 0 0 27,600 31,700 23,500
11/08/2026 27,600 0 (0%) 2,529 69.75 0 0 27,600 31,700 23,500
10/08/2026 27,700 0.2 (0.73%) 1,905 52.6 0 0 27,500 31,600 23,400
07/08/2026 27,300 -0.1 (-0.36%) 1,664 45.69 0 0 27,400 31,500 23,300
06/08/2026 27,900 0.9 (3.33%) 2,710 74.22 0 0 27,000 31,000 23,000
05/08/2026 27,000 0 (0%) 1,116 30.21 0 0 27,000 31,000 23,000
04/08/2026 27,000 0.1 (0.37%) 8,331 224.52 0 0 26,900 30,900 22,900
03/08/2026 27,000 0.7 (2.66%) 5,702 153.25 360,982 8,086. 26,300 30,200 22,400
31/07/2026 26,900 -0.6 (-2.18%) 11,916 313.39 0 0 27,500 31,600 23,400
30/07/2026 27,000 -1 (-3.57%) 763 20.95 0 0 28,000 32,200 23,800
29/07/2026 28,000 0 (0%) 2 0.06 0 0 28,000 32,200 23,800
28/07/2026 28,000 -0.3 (-1.06%) 700 19.6 0 0 28,300 32,500 24,100
27/07/2026 28,000 -0.6 (-2.1%) 711 20.12 0 0 28,600 32,800 24,400
24/07/2026 28,100 -0.9 (-3.1%) 2,251 64.49 0 0 29,000 33,300 24,700
23/07/2026 29,000 0.9 (3.2%) 947 27.49 0 0 28,100 32,300 23,900
22/07/2026 28,000 -0.7 (-2.44%) 3,035 85.32 0 0 28,700 33,000 24,400
21/07/2026 28,800 -1.2 (-4%) 1,297 37.4 0 0 30,000 34,500 25,500
20/07/2026 29,900 0 (0%) 2,779 83.38 0 0 29,900 34,300 25,500
17/07/2026 30,900 -0.7 (-2.22%) 7,982 238.55 0 0 31,600 36,300 26,900
16/07/2026 31,900 -1 (-3.04%) 2,289 72.4 0 0 32,900 37,800 28,000
15/07/2026 31,800 -4.1 (-11.42%) 2,364 77.99 0 0 35,900 41,200 30,600
14/07/2026 34,000 -1.2 (-3.41%) 4,446 159.83 0 0 35,200 40,400 30,000
13/07/2026 40,500 1.6 (4.11%) 39,653 1,595.95 0 0 38,900 44,700 33,100
10/07/2026 39,000 0.4 (1.04%) 7,486 291.04 0 0 38,600 44,300 32,900
09/07/2026 39,000 -0.1 (-0.26%) 8,376 323.03 0 0 39,100 44,900 33,300
08/07/2026 38,500 -1.4 (-3.51%) 8,100 316.74 0 0 39,900 45,800 34,000
07/07/2026 40,000 -0.3 (-0.74%) 11,392 454.27 0 0 40,300 46,300 34,300
06/07/2026 40,400 0.4 (1%) 3,256 131.31 0 0 40,000 46,000 34,000
03/07/2026 40,000 0.3 (0.76%) 1,571 62.81 0 0 39,700 45,600 33,800
02/07/2026 40,500 2.2 (5.74%) 6,954 276.15 0 0 38,300 44,000 32,600
01/07/2026 38,300 -0.6 (-1.54%) 1,265 48.42 0 0 38,900 44,700 33,100
30/06/2026 39,000 1 (2.63%) 2,655 103.28 0 0 38,000 43,700 32,300
29/06/2026 38,000 0 (0%) 510 19.38 0 0 38,000 43,700 32,300
26/06/2026 37,900 -0.1 (-0.26%) 1,000 37.98 0 0 38,000 43,700 32,300
25/06/2026 37,800 0.4 (1.07%) 3,726 141.42 0 0 37,400 43,000 31,800
24/06/2026 37,400 0 (0%) 20 0.74 0 0 37,400 43,000 31,800
23/06/2026 37,500 0 (0%) 905 33.89 0 0 37,500 43,100 31,900
22/06/2026 37,400 -0.7 (-1.84%) 2,037 76.39 0 0 38,100 43,800 32,400
19/06/2026 38,500 -1.4 (-3.51%) 831 31.63 0 0 39,900 45,800 34,000
18/06/2026 39,900 2.4 (6.4%) 319 12.29 0 0 37,500 43,100 31,900
17/06/2026 37,700 0.7 (1.89%) 1,092 40.89 0 0 37,000 42,500 31,500
16/06/2026 37,000 0 (0%) 727 26.9 0 0 37,000 42,500 31,500
15/06/2026 37,100 0.2 (0.54%) 3,617 133.63 0 0 36,900 42,400 31,400
12/06/2026 36,500 -0.7 (-1.88%) 3,620 133.68 0 0 37,200 42,700 31,700
11/06/2026 38,000 3.2 (9.2%) 7,396 274.9 0 0 34,800 40,000 29,600
10/06/2026 34,000 0 (0%) 615 21.43 0 0 34,000 39,100 28,900
09/06/2026 34,000 -1 (-2.86%) 507 17.25 0 0 35,000 40,200 29,800
08/06/2026 34,800 -0.5 (-1.42%) 400 13.98 0 0 35,300 40,500 30,100
05/06/2026 35,300 0 (0%) 4 0.14 0 0 35,300 40,500 30,100
04/06/2026 35,300 -0.7 (-1.94%) 672 23.73 0 0 36,000 41,400 30,600
03/06/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/06/2026 36,000 0.3 (0.84%) 1,300 46.77 0 0 35,700 41,000 30,400
29/05/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
28/05/2026 35,700 0.2 (0.56%) 663 23.67 0 0 35,500 40,800 30,200
27/05/2026 35,700 0.5 (1.42%) 1,331 47.29 0 0 35,200 40,400 30,000
26/05/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
25/05/2026 35,200 -0.5 (-1.4%) 198 6.9 0 0 35,700 41,000 30,400
22/05/2026 35,600 -0.3 (-0.84%) 808 28.81 0 0 35,900 41,200 30,600
21/05/2026 36,000 0.9 (2.56%) 1,344 48.11 0 0 35,100 40,300 29,900
20/05/2026 35,600 1.4 (4.09%) 1,498 52.51 0 0 34,200 39,300 29,100
19/05/2026 34,100 -1.7 (-4.75%) 785 26.96 0 0 35,800 41,100 30,500
18/05/2026 36,100 1.3 (3.74%) 1,122 40.18 0 0 34,800 40,000 29,600
15/05/2026 34,600 -1.3 (-3.62%) 257 8.97 0 0 35,900 41,200 30,600
14/05/2026 36,000 0 (0%) 1,353 48.6 0 0 36,000 41,400 30,600
13/05/2026 36,000 0.3 (0.84%) 3,296 118.53 0 0 35,700 41,000 30,400
12/05/2026 36,000 0.4 (1.12%) 1,367 48.7 0 0 35,600 40,900 30,300
11/05/2026 36,000 1.1 (3.15%) 2,051 72.87 0 0 34,900 40,100 29,700
08/05/2026 35,700 1.2 (3.48%) 401 13.92 0 0 34,500 39,600 29,400
07/05/2026 34,500 -0.8 (-2.27%) 901 31.09 0 0 35,300 40,500 30,100
06/05/2026 36,000 0.1 (0.28%) 3,147 111.17 0 0 35,900 41,200 30,600
05/05/2026 36,000 1.7 (4.96%) 1,831 65.66 0 0 34,300 39,400 29,200
04/05/2026 34,600 -1.2 (-3.35%) 200 6.86 0 0 35,800 41,100 30,500
29/04/2026 35,800 0.4 (1.13%) 238 8.34 0 0 35,400 40,700 30,100

Historical Data - BSC

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