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
16/10/2026 13,800 0.1 (0.73%) 47,600 652.23 0 0 13,700 14,650 12,750
15/10/2026 13,700 0 (0%) 109,000 1,493.54 0 0 13,700 14,650 12,750
14/10/2026 13,700 -0.1 (-0.72%) 19,400 266.53 0 0 13,800 14,750 12,850
13/10/2026 13,800 -0.1 (-0.72%) 37,400 517.93 0 0 13,900 14,850 12,950
12/10/2026 13,900 0.1 (0.72%) 60,100 837.04 0 0 13,800 14,750 12,850
09/10/2026 13,800 -0.05 (-0.36%) 59,900 832.34 0 0 13,850 14,800 12,900
08/10/2026 13,850 0 (0%) 121,700 1,706.47 0 0 13,850 14,800 12,900
07/10/2026 13,850 0.3 (2.21%) 109,600 1,500.48 0 0 13,550 14,450 12,650
06/10/2026 13,550 0.05 (0.37%) 99,800 1,343.87 0 0 13,500 14,400 12,600
05/10/2026 13,500 -0.15 (-1.1%) 51,000 693.17 0 0 13,650 14,600 12,700
02/10/2026 13,650 -0.1 (-0.73%) 108,000 1,473.82 0 0 13,750 14,700 12,800
01/10/2026 13,750 -0.3 (-2.14%) 141,000 1,958.93 0 0 14,050 15,000 13,100
30/09/2026 14,050 -0.1 (-0.71%) 130,800 1,844.85 300,000 4,500 14,150 15,100 13,200
29/09/2026 14,150 0 (0%) 79,600 1,127.17 0 0 14,150 15,100 13,200
28/09/2026 14,150 0.2 (1.43%) 134,700 1,916.7 0 0 13,950 14,900 13,000
25/09/2026 13,950 0.15 (1.09%) 37,000 514.25 0 0 13,800 14,750 12,850
24/09/2026 13,800 -0.2 (-1.43%) 41,000 567.28 0 0 14,000 14,950 13,050
23/09/2026 14,000 0.15 (1.08%) 84,400 1,173.91 0 0 13,850 14,800 12,900
22/09/2026 13,850 0 (0%) 26,600 368.15 0 0 13,850 14,800 12,900
21/09/2026 13,850 -0.1 (-0.72%) 66,800 934.47 0 0 13,950 14,900 13,000
18/09/2026 13,950 -0.2 (-1.41%) 50,200 703.75 0 0 14,150 15,100 13,200
17/09/2026 14,150 0.6 (4.43%) 166,700 2,313.46 0 0 13,550 14,450 12,650
16/09/2026 13,550 0 (0%) 12,500 168.61 0 0 13,550 14,450 12,650
15/09/2026 13,550 0.2 (1.5%) 26,300 356.23 0 0 13,350 14,250 12,450
14/09/2026 13,350 -0.15 (-1.11%) 50,000 668.15 0 0 13,500 14,400 12,600
11/09/2026 13,500 -0.2 (-1.46%) 43,600 590.97 0 0 13,700 14,650 12,750
10/09/2026 13,700 -0.25 (-1.79%) 29,600 407.78 0 0 13,950 14,900 13,000
09/09/2026 13,950 0.15 (1.09%) 107,700 1,514.64 0 0 13,800 14,750 12,850
08/09/2026 14,300 0 (0%) 76,600 1,103.47 0 0 14,300 15,300 13,300
07/09/2026 14,300 0.25 (1.78%) 101,800 1,440.82 0 0 14,050 15,000 13,100
04/09/2026 14,050 -0.15 (-1.06%) 48,500 683.99 0 0 14,200 15,150 13,250
03/09/2026 14,200 0.2 (1.43%) 150,400 2,125.81 0 0 14,000 14,950 13,050
28/08/2026 14,000 -0.25 (-1.75%) 76,200 1,067.75 0 0 14,250 15,200 13,300
27/08/2026 14,250 0.7 (5.17%) 323,600 4,518.12 0 0 13,550 14,450 12,650
26/08/2026 13,550 0.05 (0.37%) 28,500 385.86 0 0 13,500 14,400 12,600
25/08/2026 13,500 -0.1 (-0.74%) 37,000 502.19 0 0 13,600 14,550 12,650
24/08/2026 13,600 0 (0%) 105,700 1,435.5 0 0 13,600 14,550 12,650
21/08/2026 13,600 0.2 (1.49%) 28,000 375.1 0 0 13,400 14,300 12,500
20/08/2026 13,400 0 (0%) 32,400 431.04 0 0 13,400 14,300 12,500
19/08/2026 13,400 -0.05 (-0.37%) 38,800 517.48 0 0 13,450 14,350 12,550
18/08/2026 13,450 0 (0%) 19,300 257.92 0 0 13,450 14,350 12,550
17/08/2026 13,450 0.1 (0.75%) 44,100 586.77 0 0 13,350 14,250 12,450
14/08/2026 13,350 -0.15 (-1.11%) 41,300 554.36 0 0 13,500 14,400 12,600
13/08/2026 13,500 -0.05 (-0.37%) 95,100 1,281.96 0 0 13,550 14,450 12,650
12/08/2026 13,550 -0.3 (-2.17%) 74,600 1,014.62 0 0 13,850 14,800 12,900
11/08/2026 13,850 0.25 (1.84%) 32,800 450.17 0 0 13,600 14,550 12,650
10/08/2026 13,600 0 (0%) 44,100 600.67 0 0 13,600 14,550 12,650
07/08/2026 13,600 0.1 (0.74%) 37,000 506.17 0 0 13,500 14,400 12,600
06/08/2026 13,500 0.05 (0.37%) 52,200 699.79 0 0 13,450 14,350 12,550
05/08/2026 13,450 -0.15 (-1.1%) 59,800 807.27 0 0 13,600 14,550 12,650
04/08/2026 13,600 -0.2 (-1.45%) 15,900 217.42 0 0 13,800 14,750 12,850
03/08/2026 13,800 0.35 (2.6%) 57,100 784.76 0 0 13,450 14,350 12,550
31/07/2026 13,450 0.05 (0.37%) 26,800 360.71 0 0 13,400 14,300 12,500
30/07/2026 13,400 0.5 (3.88%) 102,900 1,367.18 0 0 12,900 13,800 12,000
29/07/2026 12,900 0.3 (2.38%) 94,600 1,212.82 0 0 12,600 13,450 11,750
28/07/2026 12,600 -0.15 (-1.18%) 74,800 954.68 0 0 12,750 13,600 11,900
27/07/2026 12,750 -0.2 (-1.54%) 197,100 2,491.69 0 0 12,950 13,850 12,050
24/07/2026 12,950 -0.15 (-1.15%) 93,500 1,201 0 0 13,100 14,000 12,200
23/07/2026 13,100 -0.2 (-1.5%) 114,400 1,492. 0 0 13,300 14,200 12,400
22/07/2026 13,300 -0.05 (-0.37%) 142,800 1,914.91 0 0 13,350 14,250 12,450
21/07/2026 13,350 0.1 (0.75%) 36,000 481.42 0 0 13,250 14,150 12,350
20/07/2026 13,250 -0.45 (-3.28%) 223,400 2,994.2 0 0 13,700 14,650 12,750
17/07/2026 13,700 0.1 (0.74%) 42,100 573.06 0 0 13,600 14,550 12,650
16/07/2026 13,600 -0.1 (-0.73%) 112,300 1,528.73 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.05 (-0.36%) 20,300 278.15 0 0 13,750 14,700 12,800
14/07/2026 13,750 0.2 (1.48%) 39,900 543.67 0 0 13,550 14,450 12,650
13/07/2026 13,550 -0.35 (-2.52%) 233,200 3,183.92 0 0 13,900 14,850 12,950
10/07/2026 13,900 -0.05 (-0.36%) 60,100 837.82 0 0 13,950 14,900 13,000
09/07/2026 13,950 0 (0%) 37,900 529.45 95,000 1,325.25 13,950 14,900 13,000
08/07/2026 13,950 0.15 (1.09%) 68,700 959.24 0 0 13,800 14,750 12,850
07/07/2026 13,800 -0.2 (-1.43%) 189,900 2,632.35 0 0 14,000 14,950 13,050
06/07/2026 14,000 -0.25 (-1.75%) 226,400 3,193.41 0 0 14,250 15,200 13,300
03/07/2026 14,250 0 (0%) 160,400 2,267.87 0 0 14,250 15,200 13,300
02/07/2026 14,250 0.05 (0.35%) 56,000 795.61 0 0 14,200 15,150 13,250
01/07/2026 14,200 -0.05 (-0.35%) 108,900 1,548.9 0 0 14,250 15,200 13,300
30/06/2026 14,250 0 (0%) 119,900 1,702.54 0 0 14,250 15,200 13,300
29/06/2026 14,250 -0.05 (-0.35%) 138,100 1,966.05 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.1 (-0.69%) 210,700 3,003.03 0 0 14,400 15,400 13,400
25/06/2026 14,400 -0.05 (-0.35%) 54,100 778.25 0 0 14,450 15,450 13,450
24/06/2026 14,450 0.1 (0.7%) 99,600 1,429.05 0 0 14,350 15,350 13,350
23/06/2026 14,350 -0.15 (-1.03%) 58,100 836.81 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.1 (0.69%) 97,000 1,397.86 0 0 14,400 15,400 13,400
19/06/2026 14,400 -0.15 (-1.03%) 26,900 389.17 0 0 14,550 15,550 13,550
18/06/2026 14,550 -0.05 (-0.34%) 51,900 761.54 0 0 14,600 15,600 13,600
17/06/2026 14,600 0 (0%) 56,800 832.64 0 0 14,600 15,600 13,600
16/06/2026 14,600 0.15 (1.04%) 147,500 2,142.45 0 0 14,450 15,450 13,450
15/06/2026 14,450 0.05 (0.35%) 155,700 2,243.83 0 0 14,400 15,400 13,400
12/06/2026 14,400 -0.05 (-0.35%) 62,900 906.17 0 0 14,450 15,450 13,450
11/06/2026 14,450 0 (0%) 71,500 1,029.37 0 0 14,450 15,450 13,450
10/06/2026 14,450 0.05 (0.35%) 52,900 759.12 0 0 14,400 15,400 13,400
09/06/2026 14,400 -0.05 (-0.35%) 29,100 416.18 0 0 14,450 15,450 13,450
08/06/2026 14,450 0.1 (0.7%) 119,400 1,713.05 0 0 14,350 15,350 13,350
05/06/2026 14,350 -0.15 (-1.03%) 72,100 1,040.28 0 0 14,500 15,500 13,500
04/06/2026 14,500 0.05 (0.35%) 129,200 1,873.69 0 0 14,450 15,450 13,450
03/06/2026 14,450 -0.05 (-0.34%) 56,300 816.75 0 0 14,500 15,500 13,500
02/06/2026 14,500 -0.2 (-1.36%) 85,100 1,242.66 0 0 14,700 15,700 13,700
01/06/2026 14,700 0.05 (0.34%) 392,100 5,725.43 0 0 14,650 15,650 13,650
29/05/2026 14,650 -0.15 (-1.01%) 193,000 2,819.04 0 0 14,800 15,800 13,800
28/05/2026 14,800 0 (0%) 93,800 1,382.61 0 0 14,800 15,800 13,800
27/05/2026 14,800 0.2 (1.37%) 150,400 2,202.69 0 0 14,600 15,600 13,600
26/05/2026 14,600 0 (0%) 168,400 2,457.12 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 113,000 1,651.08 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.15 (1.04%) 174,600 2,544.38 0 0 14,450 15,450 13,450
21/05/2026 14,450 -0.05 (-0.34%) 158,900 2,309.46 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 383,400 5,560. 0 0 14,500 15,500 13,500
19/05/2026 14,500 -0.05 (-0.34%) 127,900 1,857.33 0 0 14,550 15,550 13,550
18/05/2026 14,550 0.05 (0.34%) 222,700 3,228.93 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.05 (-0.34%) 85,600 1,242.17 0 0 14,550 15,550 13,550
14/05/2026 14,550 0 (0%) 85,400 1,247.87 0 0 14,550 15,550 13,550
13/05/2026 14,550 0.15 (1.04%) 204,200 2,952.53 0 0 14,400 15,400 13,400
12/05/2026 14,400 -0.05 (-0.35%) 66,600 959.46 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 111,600 1,617.64 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.4 (-2.69%) 586,000 8,567.73 0 0 14,850 15,850 13,850
07/05/2026 14,850 0.05 (0.34%) 111,200 1,662.44 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.3 (-1.99%) 560,900 8,350.44 0 0 15,100 16,150 14,050
05/05/2026 15,100 -0.05 (-0.33%) 106,000 1,596.26 0 0 15,150 16,200 14,100
04/05/2026 15,150 0.05 (0.33%) 109,400 1,667.02 0 0 15,100 16,150 14,050
29/04/2026 15,100 0 (0%) 72,300 1,093.3 0 0 15,100 16,150 14,050
28/04/2026 15,100 0.05 (0.33%) 230,000 3,496.22 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 286,200 4,318.68 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.35 (-2.27%) 309,200 4,706.01 95,000 1,452.5 15,450 16,500 14,400
22/04/2026 15,450 -0.05 (-0.32%) 169,600 2,612.75 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.05 (-0.32%) 392,200 6,096.49 0 0 15,550 16,600 14,500
20/04/2026 15,550 -0.1 (-0.64%) 226,100 3,526.53 0 0 15,650 16,700 14,600
17/04/2026 15,650 -0.05 (-0.32%) 186,300 2,920.69 0 0 15,700 16,750 14,650

Historical Data - BSC

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