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
08/09/2026 13,000 0 (0%) 26,800 348.4 0 0 13,000 14,900 11,100
07/09/2026 13,000 0 (0%) 5,410 70.33 0 0 13,000 14,900 11,100
04/09/2026 13,000 0 (0%) 17,801 231.41 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 50,300 652.09 0 0 13,000 14,900 11,100
28/08/2026 13,100 0.1 (0.77%) 17,002 221.83 0 0 13,000 14,900 11,100
27/08/2026 13,000 -0.1 (-0.76%) 32,812 426.6 0 0 13,100 15,000 11,200
26/08/2026 13,000 -0.1 (-0.76%) 31,200 407.79 0 0 13,100 15,000 11,200
25/08/2026 13,100 -0.1 (-0.76%) 27,301 358.65 0 0 13,200 15,100 11,300
24/08/2026 13,100 0 (0%) 9,302 122.65 0 0 13,100 15,000 11,200
21/08/2026 13,100 0.1 (0.77%) 23,610 308.41 0 0 13,000 14,900 11,100
20/08/2026 13,100 0.1 (0.77%) 9,800 127.8 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 13,403 174.24 0 0 13,000 14,900 11,100
18/08/2026 13,100 0.1 (0.77%) 16,102 209.88 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 21,900 284.81 0 0 13,000 14,900 11,100
14/08/2026 13,000 -0.2 (-1.52%) 65,216 846.39 0 0 13,200 15,100 11,300
13/08/2026 13,200 -0.1 (-0.75%) 22,903 302.9 0 0 13,300 15,200 11,400
12/08/2026 13,300 0.1 (0.76%) 6,300 83.79 0 0 13,200 15,100 11,300
11/08/2026 13,300 0.1 (0.76%) 31,600 417.96 0 0 13,200 15,100 11,300
10/08/2026 13,400 0.1 (0.75%) 21,002 278.03 0 0 13,300 15,200 11,400
07/08/2026 13,300 0 (0%) 5,700 75.81 0 0 13,300 15,200 11,400
06/08/2026 13,200 0 (0%) 14,500 192.8 0 0 13,200 15,100 11,300
05/08/2026 13,300 0.1 (0.76%) 2,300 30.37 0 0 13,200 15,100 11,300
04/08/2026 13,300 0 (0%) 24,813 328.06 0 0 13,300 15,200 11,400
03/08/2026 13,300 0 (0%) 8,701 115.51 0 0 13,300 15,200 11,400
31/07/2026 13,200 0.1 (0.76%) 16,816 223.39 0 0 13,100 15,000 11,200
30/07/2026 13,200 0.2 (1.54%) 19,039 249.06 0 0 13,000 14,900 11,100
29/07/2026 13,000 -0.1 (-0.76%) 15,720 204.22 0 0 13,100 15,000 11,200
28/07/2026 13,100 0.1 (0.77%) 3,800 49.71 0 0 13,000 14,900 11,100
27/07/2026 12,900 -0.1 (-0.77%) 48,320 626.76 0 0 13,000 14,900 11,100
24/07/2026 13,000 -0.1 (-0.76%) 24,013 311.34 0 0 13,100 15,000 11,200
23/07/2026 13,300 0.2 (1.53%) 13,802 181.03 0 0 13,100 15,000 11,200
22/07/2026 13,300 0.1 (0.76%) 46,172 604.2 0 0 13,200 15,100 11,300
21/07/2026 13,300 0 (0%) 5,129 67.94 0 0 13,300 15,200 11,400
20/07/2026 13,100 -0.6 (-4.38%) 83,126 1,102.73 0 0 13,700 15,700 11,700
17/07/2026 13,600 0 (0%) 18,127 248.33 0 0 13,600 15,600 11,600
16/07/2026 14,300 0 (0%) 34,105 489.21 0 0 14,300 16,400 12,200
15/07/2026 14,400 0 (0%) 89,201 1,276.17 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 109,084 1,572.43 0 0 14,400 16,500 12,300
13/07/2026 14,300 -0.3 (-2.05%) 121,729 1,754.61 0 0 14,600 16,700 12,500
10/07/2026 14,400 -0.1 (-0.69%) 51,303 747.94 0 0 14,500 16,600 12,400
09/07/2026 14,500 0 (0%) 20,200 292.92 0 0 14,500 16,600 12,400
08/07/2026 14,600 0.1 (0.69%) 15,853 230.39 0 0 14,500 16,600 12,400
07/07/2026 14,500 0 (0%) 37,300 540.75 0 0 14,500 16,600 12,400
06/07/2026 14,600 0 (0%) 72,104 1,045.16 0 0 14,600 16,700 12,500
03/07/2026 14,700 0.1 (0.68%) 4,610 67.32 0 0 14,600 16,700 12,500
02/07/2026 14,600 0 (0%) 8,117 118.58 0 0 14,600 16,700 12,500
01/07/2026 14,700 0.1 (0.68%) 48,400 705.37 0 0 14,600 16,700 12,500
30/06/2026 14,700 0.1 (0.68%) 8,100 118.51 0 0 14,600 16,700 12,500
29/06/2026 14,600 0 (0%) 80,604 1,176.82 0 0 14,600 16,700 12,500
26/06/2026 14,600 -0.1 (-0.68%) 14,903 217.59 0 0 14,700 16,900 12,500
25/06/2026 14,600 0 (0%) 1,801 26.39 0 0 14,600 16,700 12,500
24/06/2026 14,500 -0.1 (-0.68%) 11,000 160.42 0 0 14,600 16,700 12,500
23/06/2026 14,600 0 (0%) 24,000 350.46 0 0 14,600 16,700 12,500
22/06/2026 14,600 0 (0%) 28,650 418.29 0 0 14,600 16,700 12,500
19/06/2026 14,700 0 (0%) 21,202 310.52 0 0 14,700 16,900 12,500
18/06/2026 14,700 -0.1 (-0.68%) 22,780 335.92 0 0 14,800 17,000 12,600
17/06/2026 14,700 0 (0%) 96,407 1,426.92 0 0 14,700 16,900 12,500
16/06/2026 14,800 0.1 (0.68%) 165,166 2,430.66 0 0 14,700 16,900 12,500
15/06/2026 14,700 0.2 (1.38%) 40,601 594.82 0 0 14,500 16,600 12,400
12/06/2026 14,600 0.1 (0.69%) 28,701 416.2 0 0 14,500 16,600 12,400
11/06/2026 14,500 -0.1 (-0.68%) 157,500 2,281.05 0 0 14,600 16,700 12,500
10/06/2026 14,500 -0.2 (-1.36%) 138,400 2,014.95 0 0 14,700 16,900 12,500
09/06/2026 14,700 0.1 (0.68%) 13,000 190.99 0 0 14,600 16,700 12,500
08/06/2026 14,600 -0.1 (-0.68%) 42,310 618.03 0 0 14,700 16,900 12,500
05/06/2026 14,700 0 (0%) 25,402 373.42 0 0 14,700 16,900 12,500
04/06/2026 14,700 0 (0%) 27,200 399.85 0 0 14,700 16,900 12,500
03/06/2026 14,800 0 (0%) 25,000 368.24 0 0 14,800 17,000 12,600
02/06/2026 14,700 -0.2 (-1.34%) 40,430 599.16 0 0 14,900 17,100 12,700
01/06/2026 14,800 0 (0%) 10,800 160.79 0 0 14,800 17,000 12,600
29/05/2026 14,900 0.2 (1.36%) 126,300 1,871.89 0 0 14,700 16,900 12,500
28/05/2026 14,600 -0.1 (-0.68%) 37,700 554.08 0 0 14,700 16,900 12,500
27/05/2026 14,700 0 (0%) 11,800 173.46 0 0 14,700 16,900 12,500
26/05/2026 14,800 0.1 (0.68%) 16,100 236.67 0 0 14,700 16,900 12,500
25/05/2026 14,700 0.1 (0.68%) 44,605 655.64 0 0 14,600 16,700 12,500
22/05/2026 14,700 0 (0%) 12,680 185.47 0 0 14,700 16,900 12,500
21/05/2026 14,700 0 (0%) 18,946 278.53 0 0 14,700 16,900 12,500
20/05/2026 14,700 -0.1 (-0.68%) 38,100 560.83 0 0 14,800 17,000 12,600
19/05/2026 14,800 0 (0%) 27,006 399.69 0 0 14,800 17,000 12,600
18/05/2026 14,800 0 (0%) 5,600 82.82 0 0 14,800 17,000 12,600
15/05/2026 14,800 0 (0%) 18,601 275.31 0 0 14,800 17,000 12,600
14/05/2026 14,800 0 (0%) 84,347 1,248.35 0 0 14,800 17,000 12,600
13/05/2026 14,900 0.1 (0.68%) 36,206 535.67 0 0 14,800 17,000 12,600
12/05/2026 14,800 0 (0%) 27,601 408.56 0 0 14,800 17,000 12,600
11/05/2026 14,800 0 (0%) 30,400 451.03 0 0 14,800 17,000 12,600
08/05/2026 14,800 0 (0%) 38,001 562.48 0 0 14,800 17,000 12,600
07/05/2026 14,800 0 (0%) 94,600 1,400.62 0 0 14,800 17,000 12,600
06/05/2026 14,900 0 (0%) 26,201 388.27 0 0 14,900 17,100 12,700
05/05/2026 14,900 0.1 (0.68%) 74,522 1,109.54 0 0 14,800 17,000 12,600
04/05/2026 14,900 0.1 (0.68%) 35,614 528.17 0 0 14,800 17,000 12,600
29/04/2026 14,800 0 (0%) 52,000 769.63 0 0 14,800 17,000 12,600
28/04/2026 14,900 0 (0%) 21,200 314.7 0 0 14,900 17,100 12,700
24/04/2026 14,800 -0.1 (-0.67%) 22,700 337.12 0 0 14,900 17,100 12,700
23/04/2026 14,900 0 (0%) 13,100 195.03 0 0 14,900 17,100 12,700
22/04/2026 14,900 -0.1 (-0.67%) 32,918 490.53 0 0 15,000 17,200 12,800
21/04/2026 14,900 -0.1 (-0.67%) 37,000 553.83 0 0 15,000 17,200 12,800
20/04/2026 15,000 0.1 (0.67%) 39,602 593.98 0 0 14,900 17,100 12,700
17/04/2026 15,000 0 (0%) 42,245 631.15 0 0 15,000 17,200 12,800
16/04/2026 15,000 0 (0%) 73,507 1,105.92 0 0 15,000 17,200 12,800
15/04/2026 15,000 0 (0%) 37,000 554.49 0 0 15,000 17,200 12,800
14/04/2026 15,000 0.1 (0.67%) 108,628 1,629.2 0 0 14,900 17,100 12,700
13/04/2026 14,900 -0.1 (-0.67%) 30,506 454.53 0 0 15,000 17,200 12,800
10/04/2026 15,000 0.1 (0.67%) 49,954 747.27 0 0 14,900 17,100 12,700
09/04/2026 15,000 0.1 (0.67%) 85,610 1,273.77 0 0 14,900 17,100 12,700
08/04/2026 14,900 0.1 (0.68%) 238,212 3,551.99 0 0 14,800 17,000 12,600
07/04/2026 14,800 -0.1 (-0.67%) 47,300 700.27 0 0 14,900 17,100 12,700
06/04/2026 14,900 0 (0%) 31,012 461.99 0 0 14,900 17,100 12,700
03/04/2026 14,800 -0.2 (-1.33%) 73,377 1,094.37 0 0 15,000 17,200 12,800
02/04/2026 15,000 -0.1 (-0.66%) 83,300 1,249.31 0 0 15,100 17,300 12,900
01/04/2026 15,100 0.2 (1.34%) 123,912 1,873.43 0 0 14,900 17,100 12,700
31/03/2026 15,000 0 (0%) 73,668 1,100.48 0 0 15,000 17,200 12,800
30/03/2026 15,000 -0.1 (-0.66%) 42,802 640.14 0 0 15,100 17,300 12,900
27/03/2026 15,000 0.1 (0.67%) 64,558 972.1 0 0 14,900 17,100 12,700
26/03/2026 15,000 -0.1 (-0.66%) 127,802 1,910.41 0 0 15,100 17,300 12,900
25/03/2026 15,200 0.3 (2.01%) 39,675 597.63 0 0 14,900 17,100 12,700
24/03/2026 15,000 0.1 (0.67%) 43,547 649.41 0 0 14,900 17,100 12,700
23/03/2026 14,800 -0.3 (-1.99%) 175,112 2,604.98 0 0 15,100 17,300 12,900
20/03/2026 15,000 -0.2 (-1.32%) 51,302 774.87 0 0 15,200 17,400 13,000
19/03/2026 15,100 -0.2 (-1.31%) 42,407 642.51 0 0 15,300 17,500 13,100
18/03/2026 15,200 -0.2 (-1.3%) 43,466 665.59 0 0 15,400 17,700 13,100
17/03/2026 15,400 0.1 (0.65%) 49,906 770.54 0 0 15,300 17,500 13,100
16/03/2026 15,300 -0.1 (-0.65%) 66,102 1,012.47 0 0 15,400 17,700 13,100
13/03/2026 15,300 -0.1 (-0.65%) 45,834 707.18 0 0 15,400 17,700 13,100
12/03/2026 15,400 0.1 (0.65%) 29,300 451.22 0 0 15,300 17,500 13,100
11/03/2026 15,500 0.2 (1.31%) 79,962 1,227.11 0 0 15,300 17,500 13,100
10/03/2026 15,300 0.4 (2.68%) 63,019 963.85 0 0 14,900 17,100 12,700
09/03/2026 14,400 -1.5 (-9.43%) 365,998 5,467.28 0 0 15,900 18,200 13,600

Historical Data - BSC

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