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
24/07/2026 25,500 -0.1 (-0.39%) 800 20.4 0 0 25,600 28,100 23,100
23/07/2026 25,600 0 (0%) 1,300 33.3 0 0 25,600 28,100 23,100
22/07/2026 25,600 -0.1 (-0.39%) 10,112 262.11 0 0 25,700 28,200 23,200
21/07/2026 25,700 0.1 (0.39%) 3,610 91.61 0 0 25,600 28,100 23,100
20/07/2026 25,600 -0.4 (-1.54%) 678 17.43 0 0 26,000 28,600 23,400
17/07/2026 26,000 0.5 (1.96%) 3,161 80.87 0 0 25,500 28,000 23,000
16/07/2026 25,500 -1.1 (-4.14%) 6,927 177.34 0 0 26,600 29,200 24,000
15/07/2026 26,600 0 (0%) 1,081 28.75 0 0 26,600 29,200 24,000
14/07/2026 26,600 0.6 (2.31%) 5,268 140.39 0 0 26,000 28,600 23,400
13/07/2026 26,000 -0.4 (-1.52%) 5,930 153.49 0 0 26,400 29,000 23,800
10/07/2026 26,400 -0.1 (-0.38%) 1,601 42.42 0 0 26,500 29,100 23,900
09/07/2026 26,500 0 (0%) 880 23.36 0 0 26,500 29,100 23,900
08/07/2026 26,500 0 (0%) 4,225 112. 0 0 26,500 29,100 23,900
07/07/2026 26,500 -0.8 (-2.93%) 9,610 255.79 0 0 27,300 30,000 24,600
06/07/2026 27,300 0 (0%) 10,339 279.51 0 0 27,300 30,000 24,600
03/07/2026 27,300 -0.2 (-0.73%) 3,311 88.93 0 0 27,500 30,200 24,800
02/07/2026 27,500 -0.1 (-0.36%) 2,625 72.47 0 0 27,600 30,300 24,900
01/07/2026 27,600 0.6 (2.22%) 12,347 337.95 0 0 27,000 29,700 24,300
30/06/2026 27,000 -0.9 (-3.23%) 13,706 373.91 0 0 27,900 30,600 25,200
29/06/2026 27,900 0 (0%) 1,201 33.47 0 0 27,900 30,600 25,200
26/06/2026 27,900 0 (0%) 7,216 194.41 0 0 27,900 30,600 25,200
25/06/2026 27,900 0 (0%) 3,302 92.13 0 0 27,900 30,600 25,200
24/06/2026 27,900 -0.1 (-0.36%) 2,205 61.55 0 0 28,000 30,800 25,200
23/06/2026 28,000 0 (0%) 1,305 36.55 0 0 28,000 30,800 25,200
22/06/2026 28,000 -0.1 (-0.36%) 1,123 31.54 0 0 28,100 30,900 25,300
19/06/2026 28,100 -0.1 (-0.35%) 2,103 59.18 0 0 28,200 31,000 25,400
18/06/2026 29,000 -0.2 (-0.68%) 2,120 61.48 0 0 29,200 32,100 26,300
17/06/2026 29,200 0.4 (1.39%) 2,257 65.41 0 0 28,800 31,600 26,000
16/06/2026 28,800 0 (0%) 2,200 63.31 0 0 28,800 31,600 26,000
15/06/2026 28,800 0.1 (0.35%) 2,880 82.57 0 0 28,700 31,500 25,900
12/06/2026 28,700 -0.1 (-0.35%) 8,426 240.34 0 0 28,800 31,600 26,000
11/06/2026 28,800 0.3 (1.05%) 601 17.28 0 0 28,500 31,300 25,700
10/06/2026 28,500 0 (0%) 4,519 128.81 0 0 28,500 31,300 25,700
09/06/2026 28,500 -0.1 (-0.35%) 4,200 121.1 0 0 28,600 31,400 25,800
08/06/2026 28,600 -0.4 (-1.38%) 14,600 420.63 0 0 29,000 31,900 26,100
05/06/2026 29,000 0 (0%) 400 11.59 0 0 29,000 31,900 26,100
04/06/2026 29,000 -0.2 (-0.68%) 5,600 162.07 0 0 29,200 32,100 26,300
03/06/2026 29,200 0.2 (0.69%) 4,200 121.79 0 0 29,000 31,900 26,100
02/06/2026 29,000 0 (0%) 4,450 129.71 0 0 29,000 31,900 26,100
01/06/2026 29,000 -0.4 (-1.36%) 5,500 161.11 0 0 29,400 32,300 26,500
29/05/2026 29,400 0.2 (0.68%) 7,590 220.09 0 0 29,200 32,100 26,300
28/05/2026 29,200 0.1 (0.34%) 600 17.42 0 0 29,100 32,000 26,200
27/05/2026 29,100 -0.3 (-1.02%) 1,406 41.22 0 0 29,400 32,300 26,500
26/05/2026 29,400 -0.1 (-0.34%) 5,070 149.1 0 0 29,500 32,400 26,600
25/05/2026 29,500 0.3 (1.03%) 1,379 40.52 0 0 29,200 32,100 26,300
22/05/2026 29,200 0 (0%) 7,281 211.53 0 0 29,200 32,100 26,300
21/05/2026 29,200 -0.1 (-0.34%) 4,950 143.92 0 0 29,300 32,200 26,400
20/05/2026 29,300 0.3 (1.03%) 13,146 381.83 0 0 29,000 31,900 26,100
19/05/2026 29,000 -0.5 (-1.69%) 1,700 49.62 0 0 29,500 32,400 26,600
18/05/2026 29,500 0.3 (1.03%) 5,733 166.58 0 0 29,200 32,100 26,300
15/05/2026 29,200 -0.1 (-0.34%) 11,400 333.25 0 0 29,300 32,200 26,400
14/05/2026 29,300 -0.2 (-0.68%) 4,810 141.63 0 0 29,500 32,400 26,600
13/05/2026 29,500 -0.2 (-0.67%) 25,601 746.56 0 0 29,700 32,600 26,800
12/05/2026 29,700 0 (0%) 11,123 328.67 0 0 29,700 32,600 26,800
11/05/2026 29,700 0.2 (0.68%) 3,081 91.08 0 0 29,500 32,400 26,600
08/05/2026 29,500 0 (0%) 25,005 733.17 0 0 29,500 32,400 26,600
07/05/2026 29,500 -0.4 (-1.34%) 10,513 310.8 0 0 29,900 32,800 27,000
06/05/2026 29,900 -0.4 (-1.32%) 28,913 858.27 0 0 30,300 33,300 27,300
05/05/2026 30,300 -0.1 (-0.33%) 3,733 112.97 0 0 30,400 33,400 27,400
04/05/2026 30,400 0.5 (1.67%) 8,422 254.17 0 0 29,900 32,800 27,000
29/04/2026 29,900 0 (0%) 6,703 199.34 0 0 29,900 32,800 27,000
28/04/2026 29,900 -0.4 (-1.32%) 5,279 158.73 0 0 30,300 33,300 27,300
24/04/2026 30,300 0.3 (1%) 4,930 148.33 0 0 30,000 33,000 27,000
23/04/2026 30,000 0.2 (0.67%) 13,173 395.9 0 0 29,800 32,700 26,900
22/04/2026 29,800 -1.2 (-3.87%) 23,589 729.61 0 0 31,000 34,100 27,900
21/04/2026 31,000 0.8 (2.65%) 11,044 334.73 0 0 30,200 33,200 27,200
20/04/2026 30,200 -0.4 (-1.31%) 12,173 367.66 0 0 30,600 33,600 27,600
17/04/2026 30,600 -0.4 (-1.29%) 4,355 135.06 0 0 31,000 34,100 27,900
16/04/2026 31,000 0.1 (0.32%) 12,345 382.16 0 0 30,900 33,900 27,900
15/04/2026 30,900 1.1 (3.69%) 10,611 322.56 0 0 29,800 32,700 26,900
14/04/2026 29,800 -0.5 (-1.65%) 800 23.96 0 0 30,300 33,300 27,300
13/04/2026 30,300 0 (0%) 9,574 290.93 0 0 30,300 33,300 27,300
10/04/2026 30,300 0.3 (1%) 6,352 192.29 0 0 30,000 33,000 27,000
09/04/2026 30,000 -0.6 (-1.96%) 5,963 180.5 0 0 30,600 33,600 27,600
08/04/2026 30,600 1.4 (4.79%) 19,205 579.19 0 0 29,200 32,100 26,300
07/04/2026 29,200 -0.2 (-0.68%) 12,402 363.49 0 0 29,400 32,300 26,500
06/04/2026 29,400 -0.1 (-0.34%) 1,958 57.53 0 0 29,500 32,400 26,600
03/04/2026 29,500 -0.2 (-0.67%) 9,527 280.97 0 0 29,700 32,600 26,800
02/04/2026 29,700 -0.1 (-0.34%) 2,900 86.56 0 0 29,800 32,700 26,900
01/04/2026 29,800 -0.2 (-0.67%) 2,120 64.2 0 0 30,000 33,000 27,000
31/03/2026 30,000 -0.4 (-1.32%) 3,334 99.29 0 0 30,400 33,400 27,400
30/03/2026 30,400 0 (0%) 12,325 362.1 0 0 30,400 33,400 27,400
27/03/2026 30,400 -0.1 (-0.33%) 2,505 75.05 0 0 30,500 33,500 27,500
26/03/2026 30,500 -0.1 (-0.33%) 5,225 158.36 0 0 30,600 33,600 27,600
25/03/2026 30,600 0.3 (0.99%) 6,200 189.68 0 0 30,300 33,300 27,300
24/03/2026 30,300 0.6 (2.02%) 14,410 434.71 0 0 29,700 32,600 26,800
23/03/2026 29,700 -0.9 (-2.94%) 7,028 209.89 0 0 30,600 33,600 27,600
20/03/2026 30,600 0 (0%) 2,502 76.43 0 0 30,600 33,600 27,600
19/03/2026 30,600 -0.7 (-2.24%) 7,464 225.19 0 0 31,300 34,400 28,200
18/03/2026 31,300 1.1 (3.64%) 9,741 304.86 0 0 30,200 33,200 27,200
17/03/2026 30,200 -1 (-3.21%) 59,212 1,785.88 0 0 31,200 34,300 28,100
16/03/2026 31,200 -0.6 (-1.89%) 5,090 160.17 0 0 31,800 34,900 28,700
13/03/2026 31,800 0.3 (0.95%) 5,859 185.26 0 0 31,500 34,600 28,400
12/03/2026 31,500 0 (0%) 11,422 359.74 0 0 31,500 34,600 28,400
11/03/2026 31,500 0.1 (0.32%) 13,320 417.81 0 0 31,400 34,500 28,300
10/03/2026 31,400 1.1 (3.63%) 16,178 502.58 0 0 30,300 33,300 27,300
09/03/2026 30,300 -2.7 (-8.18%) 41,579 1,272.04 0 0 33,000 36,300 29,700
06/03/2026 33,000 -0.1 (-0.3%) 3,800 125.06 0 0 33,100 36,400 29,800
05/03/2026 33,100 0 (0%) 12,401 411.66 0 0 33,100 36,400 29,800
04/03/2026 33,100 -0.3 (-0.9%) 32,975 1,088.45 0 0 33,400 36,700 30,100
03/03/2026 33,400 0.3 (0.91%) 38,032 1,262.32 0 0 33,100 36,400 29,800
02/03/2026 33,100 0.5 (1.53%) 37,370 1,243.85 0 0 32,600 35,800 29,400
27/02/2026 32,600 0 (0%) 10,341 336.46 0 0 32,600 35,800 29,400
26/02/2026 32,600 0 (0%) 6,761 220.3 0 0 32,600 35,800 29,400
25/02/2026 32,600 0.1 (0.31%) 15,047 490.45 0 0 32,500 35,700 29,300
24/02/2026 32,500 -0.3 (-0.91%) 22,292 717.33 0 0 32,800 36,000 29,600
23/02/2026 32,800 -0.4 (-1.2%) 75,011 2,376.25 0 0 33,200 36,500 29,900
13/02/2026 33,200 -0.5 (-1.48%) 31,263 1,016.9 0 0 33,700 37,000 30,400
12/02/2026 33,700 0.3 (0.9%) 2,615 87.32 0 0 33,400 36,700 30,100
11/02/2026 33,400 0.4 (1.21%) 400 13.31 0 0 33,000 36,300 29,700
10/02/2026 33,000 -0.4 (-1.2%) 1,742 57.57 0 0 33,400 36,700 30,100
09/02/2026 33,400 0.3 (0.91%) 6,210 205.47 0 0 33,100 36,400 29,800
06/02/2026 33,100 -0.4 (-1.19%) 6,166 203.86 0 0 33,500 36,800 30,200
05/02/2026 33,500 -0.2 (-0.59%) 9,935 331.96 0 0 33,700 37,000 30,400
04/02/2026 33,700 0 (0%) 6,182 207.91 0 0 33,700 37,000 30,400
03/02/2026 33,700 0.6 (1.81%) 16,300 547.34 0 0 33,100 36,400 29,800
02/02/2026 33,100 -1.8 (-5.16%) 17,000 551.26 0 0 34,900 38,300 31,500
30/01/2026 34,900 1.2 (3.56%) 1,932 65.88 0 0 33,700 37,000 30,400
29/01/2026 33,700 0.4 (1.2%) 10,782 360.35 0 0 33,300 36,600 30,000
28/01/2026 33,300 0.1 (0.3%) 3,401 112.62 0 0 33,200 36,500 29,900
27/01/2026 33,200 -0.8 (-2.35%) 19,530 658.35 0 0 34,000 37,400 30,600
26/01/2026 34,000 -0.9 (-2.58%) 9,778 337.33 0 0 34,900 38,300 31,500

Historical Data - BSC

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