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
14/09/2026 19,200 0 (0%) 1,615 30.95 0 0 19,200 22,000 16,400
11/09/2026 19,200 -0.2 (-1.03%) 700 13.44 0 0 19,400 22,300 16,500
10/09/2026 19,600 -0.2 (-1.01%) 1,417 27.53 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 258 5.1 0 0 19,800 22,700 16,900
08/09/2026 19,800 -0.2 (-1%) 10,428 206.15 0 0 20,000 23,000 17,000
07/09/2026 20,000 0.2 (1.01%) 502 10.06 0 0 19,800 22,700 16,900
04/09/2026 19,800 0.4 (2.06%) 100 1.98 0 0 19,400 22,300 16,500
03/09/2026 19,800 0 (0%) 1,412 27.37 0 0 19,800 22,700 16,900
28/08/2026 19,700 0 (0%) 800 15.86 0 0 19,700 22,600 16,800
27/08/2026 19,700 0 (0%) 5 0.1 0 0 19,700 22,600 16,800
26/08/2026 19,600 0.1 (0.51%) 1,302 25.63 0 0 19,500 22,400 16,600
25/08/2026 19,500 -0.5 (-2.5%) 2,100 41 0 0 20,000 23,000 17,000
24/08/2026 20,000 -0.5 (-2.44%) 6,417 128.46 0 0 20,500 23,500 17,500
21/08/2026 20,400 0.4 (2%) 816 16.73 0 0 20,000 23,000 17,000
20/08/2026 20,000 -0.1 (-0.5%) 1,254 25.08 0 0 20,100 23,100 17,100
19/08/2026 20,100 0 (0%) 1,000 20.1 0 0 20,100 23,100 17,100
18/08/2026 20,000 -0.1 (-0.5%) 1,000 20.07 0 0 20,100 23,100 17,100
17/08/2026 19,900 -0.5 (-2.45%) 3,506 70.35 0 0 20,400 23,400 17,400
14/08/2026 20,500 0.2 (0.99%) 3,022 61.7 0 0 20,300 23,300 17,300
13/08/2026 20,200 -0.6 (-2.88%) 368 7.51 0 0 20,800 23,900 17,700
12/08/2026 20,700 0.1 (0.49%) 322 6.68 0 0 20,600 23,600 17,600
11/08/2026 20,900 0.7 (3.47%) 1,855 38.27 0 0 20,200 23,200 17,200
10/08/2026 20,800 0.2 (0.97%) 8,033 162.28 0 0 20,600 23,600 17,600
07/08/2026 20,600 0 (0%) 29 0.58 0 0 20,600 23,600 17,600
06/08/2026 21,200 0.2 (0.95%) 3,517 72.59 0 0 21,000 24,100 17,900
05/08/2026 20,900 0.6 (2.96%) 1,609 33.77 0 0 20,300 23,300 17,300
04/08/2026 21,000 -0.2 (-0.94%) 2,192 44.47 0 0 21,200 24,300 18,100
03/08/2026 21,100 0 (0%) 3,017 63.91 0 0 21,100 24,200 18,000
31/07/2026 21,200 0.6 (2.91%) 7,170 151.49 0 0 20,600 23,600 17,600
30/07/2026 21,100 0.7 (3.43%) 2,224 45.76 0 0 20,400 23,400 17,400
29/07/2026 20,500 0.2 (0.99%) 954 19.45 0 0 20,300 23,300 17,300
28/07/2026 20,500 -0.5 (-2.38%) 3,004 61.05 0 0 21,000 24,100 17,900
27/07/2026 23,000 0.4 (1.77%) 13,896 319.72 0 0 22,600 25,900 19,300
24/07/2026 22,900 0.4 (1.78%) 5,747 129.7 0 0 22,500 25,800 19,200
23/07/2026 22,600 -0.4 (-1.74%) 12,450 280.43 0 0 23,000 26,400 19,600
22/07/2026 22,500 -0.6 (-2.6%) 8,879 204.03 0 0 23,100 26,500 19,700
21/07/2026 23,500 1.2 (5.38%) 17,351 400.28 0 0 22,300 25,600 19,000
20/07/2026 22,000 0.3 (1.38%) 3,912 87.34 0 0 21,700 24,900 18,500
17/07/2026 21,800 0.5 (2.35%) 3,024 65.55 0 0 21,300 24,400 18,200
16/07/2026 21,800 -0.2 (-0.91%) 808 17.24 0 0 22,000 25,300 18,700
15/07/2026 22,000 -0.1 (-0.45%) 413 9.1 0 0 22,100 25,400 18,800
14/07/2026 22,100 0 (0%) 2 0.04 0 0 22,100 25,400 18,800
13/07/2026 22,000 0.3 (1.38%) 1,398 30.83 0 0 21,700 24,900 18,500
10/07/2026 21,500 0.1 (0.47%) 2,740 59.56 0 0 21,400 24,600 18,200
09/07/2026 21,300 -0.4 (-1.84%) 1,041 22.3 0 0 21,700 24,900 18,500
08/07/2026 21,700 0 (0%) 272 5.88 0 0 21,700 24,900 18,500
07/07/2026 21,700 0 (0%) 223 4.83 0 0 21,700 24,900 18,500
06/07/2026 21,700 -0.1 (-0.46%) 274 5.95 0 0 21,800 25,000 18,600
03/07/2026 21,800 0 (0%) 147 3.2 0 0 21,800 25,000 18,600
02/07/2026 21,800 -0.1 (-0.46%) 612 13.34 0 0 21,900 25,100 18,700
01/07/2026 21,900 -0.1 (-0.45%) 1,728 37.9 0 0 22,000 25,300 18,700
30/06/2026 22,000 0.8 (3.77%) 400 8.8 0 0 21,200 24,300 18,100
29/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
26/06/2026 21,200 0 (0%) 2,313 49.12 0 0 21,200 24,300 18,100
25/06/2026 21,700 -0.5 (-2.25%) 5,032 106.77 0 0 22,200 25,500 18,900
24/06/2026 22,200 0.1 (0.45%) 103 2.29 0 0 22,100 25,400 18,800
23/06/2026 22,300 0.7 (3.24%) 729 16.09 0 0 21,600 24,800 18,400
22/06/2026 21,000 -0.7 (-3.23%) 2,833 61.27 0 0 21,700 24,900 18,500
19/06/2026 21,700 -0.2 (-0.91%) 2,907 63.23 0 0 21,900 25,100 18,700
18/06/2026 21,900 0.1 (0.46%) 6,457 141.18 0 0 21,800 25,000 18,600
17/06/2026 21,800 0 (0%) 1,531 33.38 0 0 21,800 25,000 18,600
16/06/2026 21,800 -0.2 (-0.91%) 638 13.92 0 0 22,000 25,300 18,700
15/06/2026 21,800 -0.1 (-0.46%) 1,224 26.91 0 0 21,900 25,100 18,700
12/06/2026 21,800 -0.2 (-0.91%) 2,204 48.23 0 0 22,000 25,300 18,700
11/06/2026 21,700 -0.3 (-1.36%) 600 13.17 0 0 22,000 25,300 18,700
10/06/2026 22,000 0 (0%) 2 0.04 0 0 22,000 25,300 18,700
09/06/2026 21,900 0.5 (2.34%) 536 11.78 0 0 21,400 24,600 18,200
08/06/2026 21,400 0 (0%) 241 5.16 0 0 21,400 24,600 18,200
05/06/2026 21,400 -0.7 (-3.17%) 1,140 24.44 0 0 22,100 25,400 18,800
04/06/2026 22,100 0 (0%) 821 18.14 0 0 22,100 25,400 18,800
03/06/2026 22,100 -0.6 (-2.64%) 1,231 27.19 0 0 22,700 26,100 19,300
02/06/2026 23,000 0.6 (2.68%) 2,199 49.99 0 0 22,400 25,700 19,100
01/06/2026 22,500 0.5 (2.27%) 2,422 54.24 0 0 22,000 25,300 18,700
29/05/2026 22,000 0 (0%) 3,645 80.18 0 0 22,000 25,300 18,700
28/05/2026 22,000 -0.1 (-0.45%) 101 2.22 0 0 22,100 25,400 18,800
27/05/2026 22,100 0 (0%) 5,330 117.8 0 0 22,100 25,400 18,800
26/05/2026 21,900 -0.2 (-0.9%) 4,913 108.44 0 0 22,100 25,400 18,800
25/05/2026 22,200 0 (0%) 983 21.76 0 0 22,200 25,500 18,900
22/05/2026 21,900 -0.5 (-2.23%) 1,934 42.92 0 0 22,400 25,700 19,100
21/05/2026 22,500 0.9 (4.17%) 11,424 256.41 0 0 21,600 24,800 18,400
20/05/2026 21,600 0 (0%) 2,693 58.21 0 0 21,600 24,800 18,400
19/05/2026 21,600 -0.5 (-2.26%) 6,921 149.79 0 0 22,100 25,400 18,800
18/05/2026 22,100 0 (0%) 200 4.42 0 0 22,100 25,400 18,800
15/05/2026 21,900 0 (0%) 1,900 41.91 0 0 21,900 25,100 18,700
14/05/2026 22,000 -0.2 (-0.9%) 9,464 207.06 0 0 22,200 25,500 18,900
13/05/2026 21,800 -0.2 (-0.91%) 3,662 81.38 0 0 22,000 25,300 18,700
12/05/2026 22,800 -0.2 (-0.87%) 17,863 392.61 0 0 23,000 26,400 19,600
11/05/2026 20,900 -2.5 (-10.68%) 10,078 232.09 0 0 23,400 26,900 19,900
08/05/2026 23,600 0 (0%) 235 5.5 0 0 23,600 27,100 20,100
07/05/2026 23,500 -0.1 (-0.42%) 4,210 99.2 0 0 23,600 27,100 20,100
06/05/2026 23,600 0 (0%) 1,178 27.78 0 0 23,600 27,100 20,100
05/05/2026 23,500 -0.3 (-1.26%) 617 14.58 0 0 23,800 27,300 20,300
04/05/2026 23,900 0.7 (3.02%) 5,054 120.22 0 0 23,200 26,600 19,800
29/04/2026 23,400 0.3 (1.3%) 1,806 41.86 0 0 23,100 26,500 19,700
28/04/2026 22,500 -0.6 (-2.6%) 4,207 96.98 0 0 23,100 26,500 19,700
24/04/2026 23,400 0.2 (0.86%) 3,533 81.46 0 0 23,200 26,600 19,800
23/04/2026 23,100 -0.1 (-0.43%) 6,008 139.34 0 0 23,200 26,600 19,800
22/04/2026 23,900 0.9 (3.91%) 4,790 110.93 0 0 23,000 26,400 19,600
21/04/2026 23,000 0 (0%) 25,109 577.56 0 0 23,000 26,400 19,600
20/04/2026 23,000 0 (0%) 9,187 211.32 0 0 23,000 26,400 19,600
17/04/2026 23,000 -0.1 (-0.43%) 2,038 46.88 0 0 23,100 26,500 19,700
16/04/2026 23,000 -0.7 (-2.95%) 5,157 119.28 0 0 23,700 27,200 20,200
15/04/2026 23,600 -0.1 (-0.42%) 1,008 23.88 0 0 23,700 27,200 20,200
14/04/2026 23,600 0 (0%) 18,108 428.53 0 0 23,600 27,100 20,100
13/04/2026 23,600 0 (0%) 1,294 30.44 0 0 23,600 27,100 20,100
10/04/2026 23,500 -0.5 (-2.08%) 2,778 65.72 0 0 24,000 27,600 20,400
09/04/2026 24,300 0.4 (1.67%) 2,767 66.32 0 0 23,900 27,400 20,400
08/04/2026 23,500 -0.5 (-2.08%) 6,065 145.23 0 0 24,000 27,600 20,400
07/04/2026 23,800 -0.9 (-3.64%) 7,806 187.11 0 0 24,700 28,400 21,000
06/04/2026 24,000 0.2 (0.84%) 6,511 160.77 0 0 23,800 27,300 20,300
03/04/2026 24,300 0.9 (3.85%) 25,938 617.76 0 0 23,400 26,900 19,900
02/04/2026 23,400 0 (0%) 4,389 102.89 0 0 23,400 26,900 19,900
01/04/2026 23,400 -0.1 (-0.43%) 1,756 41.14 0 0 23,500 27,000 20,000
31/03/2026 23,500 0.1 (0.43%) 897 21.1 0 0 23,400 26,900 19,900
30/03/2026 23,400 -0.1 (-0.43%) 4,813 112.64 0 0 23,500 27,000 20,000
27/03/2026 23,500 0.3 (1.29%) 5,628 132.26 0 0 23,200 26,600 19,800
26/03/2026 23,500 0.7 (3.07%) 2,210 51.37 0 0 22,800 26,200 19,400
25/03/2026 23,100 0.3 (1.32%) 4,702 107.28 0 0 22,800 26,200 19,400
24/03/2026 22,800 0.1 (0.44%) 286 6.47 0 0 22,700 26,100 19,300
23/03/2026 22,500 -0.3 (-1.32%) 13,960 316.36 0 0 22,800 26,200 19,400
20/03/2026 22,800 -0.2 (-0.87%) 9,028 205.5 0 0 23,000 26,400 19,600
19/03/2026 23,100 -0.1 (-0.43%) 15,071 346.91 0 0 23,200 26,600 19,800
18/03/2026 22,700 -0.7 (-2.99%) 2,752 63.85 0 0 23,400 26,900 19,900
17/03/2026 22,700 -0.4 (-1.73%) 22,948 536.78 0 0 23,100 26,500 19,700
16/03/2026 22,900 -0.2 (-0.87%) 4,958 114.71 0 0 23,100 26,500 19,700

Historical Data - BSC

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