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 24,400 -0.3 (-1.21%) 34,400 832.88 0 0 24,700 26,400 23,000
23/07/2026 24,700 0.9 (3.78%) 435,400 10,197.46 30,554 676.77 23,800 25,450 22,150
22/07/2026 23,800 -0.7 (-2.86%) 239,000 5,753.52 0 0 24,500 26,200 22,800
21/07/2026 24,500 -0.55 (-2.2%) 142,100 3,518.35 0 0 25,050 26,800 23,300
20/07/2026 25,050 -1.05 (-4.02%) 157,200 3,978.69 0 0 26,100 27,900 24,300
17/07/2026 26,100 0.2 (0.77%) 75,200 1,950.11 0 0 25,900 27,700 24,100
16/07/2026 25,900 0 (0%) 171,100 4,360.26 0 0 25,900 27,700 24,100
15/07/2026 25,900 -0.35 (-1.33%) 162,800 4,220.64 0 0 26,250 28,050 24,450
14/07/2026 26,250 -0.2 (-0.76%) 136,100 3,559.62 0 0 26,450 28,300 24,600
13/07/2026 26,450 -0.55 (-2.04%) 255,600 6,760.06 0 0 27,000 28,850 25,150
10/07/2026 27,000 -0.05 (-0.18%) 207,900 5,552.85 0 0 27,050 28,900 25,200
09/07/2026 27,050 -0.15 (-0.55%) 158,000 4,261.71 0 0 27,200 29,100 25,300
08/07/2026 27,200 0.1 (0.37%) 231,900 6,272.03 0 0 27,100 28,950 25,250
07/07/2026 27,100 -0.05 (-0.18%) 163,500 4,413.32 0 0 27,150 29,050 25,250
06/07/2026 27,150 -0.1 (-0.37%) 214,600 5,852.79 0 0 27,250 29,150 25,350
03/07/2026 27,250 -0.05 (-0.18%) 125,100 3,403.14 0 0 27,300 29,200 25,400
02/07/2026 27,300 -0.1 (-0.36%) 102,400 2,794.37 0 0 27,400 29,300 25,500
01/07/2026 27,400 0.4 (1.48%) 193,800 5,260.09 0 0 27,000 28,850 25,150
30/06/2026 27,000 -0.1 (-0.37%) 134,500 3,644.78 0 0 27,100 28,950 25,250
29/06/2026 27,100 -0.05 (-0.18%) 119,100 3,234.01 0 0 27,150 29,050 25,250
26/06/2026 27,150 0.1 (0.37%) 89,700 2,422.84 0 0 27,050 28,900 25,200
25/06/2026 27,050 -0.05 (-0.18%) 98,700 2,664.8 0 0 27,100 28,950 25,250
24/06/2026 27,100 -0.15 (-0.55%) 302,800 8,167.13 0 0 27,250 29,150 25,350
23/06/2026 27,250 -0.15 (-0.55%) 223,900 6,095.8 0 0 27,400 29,300 25,500
22/06/2026 27,400 -0.4 (-1.44%) 130,900 3,587.39 0 0 27,800 29,700 25,900
19/06/2026 27,800 0.15 (0.54%) 134,400 3,699.39 0 0 27,650 29,550 25,750
18/06/2026 27,650 -0.25 (-0.9%) 261,500 7,216.96 0 0 27,900 29,850 25,950
17/06/2026 27,900 0.25 (0.9%) 244,100 6,775.08 0 0 27,650 29,550 25,750
16/06/2026 27,650 0.15 (0.55%) 198,900 5,459.69 0 0 27,500 29,400 25,600
15/06/2026 27,500 0.3 (1.1%) 177,700 4,884.44 0 0 27,200 29,100 25,300
12/06/2026 27,200 0 (0%) 144,900 3,954.35 0 0 27,200 29,100 25,300
11/06/2026 27,200 -0.2 (-0.73%) 106,800 2,902.76 0 0 27,400 29,300 25,500
10/06/2026 27,400 -0.2 (-0.72%) 138,300 3,804.51 0 0 27,600 29,500 25,700
09/06/2026 27,600 0.3 (1.1%) 210,100 5,771.03 0 0 27,300 29,200 25,400
08/06/2026 27,300 -0.35 (-1.27%) 333,700 9,055.84 0 0 27,650 29,550 25,750
05/06/2026 27,650 -0.6 (-2.12%) 462,900 12,836.96 0 0 28,250 30,200 26,300
04/06/2026 28,250 -0.5 (-1.74%) 306,100 8,622.72 0 0 28,750 30,750 26,750
03/06/2026 28,750 0.35 (1.23%) 610,700 17,623.45 0 0 28,400 30,350 26,450
02/06/2026 28,400 1.05 (3.84%) 884,100 25,013.36 0 0 27,350 29,250 25,450
01/06/2026 27,350 0.35 (1.3%) 113,800 3,102.36 0 0 27,000 28,850 25,150
29/05/2026 27,000 -0.6 (-2.17%) 265,800 7,247.4 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.4 (-1.43%) 167,100 4,636.29 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.1 (0.36%) 145,700 4,071.59 0 0 27,900 29,850 25,950
26/05/2026 27,900 0.2 (0.72%) 165,900 4,612.34 0 0 27,700 29,600 25,800
25/05/2026 27,700 -0.45 (-1.6%) 270,500 7,496.47 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.25 (0.9%) 400,300 11,206.35 0 0 27,900 29,850 25,950
21/05/2026 27,900 -0.6 (-2.11%) 335,300 9,432.18 0 0 28,500 30,450 26,550
20/05/2026 28,500 0.35 (1.24%) 505,300 14,181.41 0 0 28,150 30,100 26,200
19/05/2026 28,150 0 (0%) 385,200 10,942.96 100,000 2,620 28,150 30,100 26,200
18/05/2026 28,150 0.45 (1.62%) 460,700 12,853.64 0 0 27,700 29,600 25,800
15/05/2026 27,700 -0.2 (-0.72%) 187,300 5,191.9 0 0 27,900 29,850 25,950
14/05/2026 27,900 0.6 (2.2%) 389,700 10,892.25 0 0 27,300 29,200 25,400
13/05/2026 27,300 0.25 (0.92%) 199,200 5,397.4 0 0 27,050 28,900 25,200
12/05/2026 27,050 0.05 (0.19%) 226,400 6,119.37 0 0 27,000 28,850 25,150
11/05/2026 27,000 -0.75 (-2.7%) 377,900 10,292.82 0 0 27,750 29,650 25,850
08/05/2026 27,750 -0.15 (-0.54%) 136,000 3,764.11 0 0 27,900 29,850 25,950
07/05/2026 27,900 0.1 (0.36%) 381,700 10,720.52 0 0 27,800 29,700 25,900
06/05/2026 27,800 0.25 (0.91%) 182,100 5,039.22 0 0 27,550 29,450 25,650
05/05/2026 27,550 -0.3 (-1.08%) 357,500 9,825.76 0 0 27,850 29,750 25,950
04/05/2026 27,850 0.05 (0.18%) 236,600 6,612.34 0 0 27,800 29,700 25,900
29/04/2026 27,800 0.15 (0.54%) 116,200 3,215.89 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.15 (-0.54%) 211,200 5,868.09 0 0 27,800 29,700 25,900
24/04/2026 27,800 -0.55 (-1.94%) 306,900 8,568.97 0 0 28,350 30,300 26,400
23/04/2026 28,350 -0.1 (-0.35%) 185,800 5,243.69 0 0 28,450 30,400 26,500
22/04/2026 28,450 0.05 (0.18%) 406,900 11,609.07 0 0 28,400 30,350 26,450
21/04/2026 28,400 -0.55 (-1.9%) 379,400 10,832.1 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.2 (0.7%) 246,400 7,103.69 0 0 28,750 30,750 26,750
17/04/2026 28,750 0.25 (0.88%) 268,700 7,778.82 0 0 28,500 30,450 26,550
16/04/2026 28,500 -0.6 (-2.06%) 553,600 15,787.85 0 0 29,100 31,100 27,100
15/04/2026 29,100 -0.35 (-1.19%) 299,000 8,819.64 0 0 29,450 31,500 27,400
14/04/2026 29,450 0.55 (1.9%) 494,100 14,438.17 0 0 28,900 30,900 26,900
13/04/2026 28,900 0 (0%) 203,600 5,893.92 0 0 28,900 30,900 26,900
10/04/2026 28,900 0.1 (0.35%) 209,600 6,093.21 0 0 28,800 30,800 26,800
09/04/2026 28,800 -0.5 (-1.71%) 255,200 7,369.13 0 0 29,300 31,350 27,250
08/04/2026 29,300 1.3 (4.64%) 585,000 16,977.28 0 0 28,000 29,950 26,050
07/04/2026 28,000 -0.35 (-1.23%) 341,700 9,634.61 0 0 28,350 30,300 26,400
06/04/2026 28,350 -0.1 (-0.35%) 126,500 3,598.67 0 0 28,450 30,400 26,500
03/04/2026 28,450 -0.35 (-1.22%) 242,800 6,954.62 0 0 28,800 30,800 26,800
02/04/2026 28,800 -0.3 (-1.03%) 237,600 6,837.73 0 0 29,100 31,100 27,100
01/04/2026 29,100 0.3 (1.04%) 201,600 5,873.8 0 0 28,800 30,800 26,800
31/03/2026 28,800 -0.25 (-0.86%) 389,200 11,274.34 0 0 29,050 31,050 27,050
30/03/2026 29,050 -0.1 (-0.34%) 226,000 6,503.92 0 0 29,150 31,150 27,150
27/03/2026 29,150 0.25 (0.87%) 555,400 16,029.15 0 0 28,900 30,900 26,900
26/03/2026 28,900 0.1 (0.35%) 372,800 10,868.92 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.65 (2.31%) 236,200 6,753.94 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 353,100 9,759.08 0 0 28,150 30,100 26,200
23/03/2026 28,150 -1.45 (-4.9%) 402,900 11,504.55 0 0 29,600 31,650 27,550
20/03/2026 29,600 0 (0%) 254,400 7,391.17 0 0 29,600 31,650 27,550
19/03/2026 29,600 -0.2 (-0.67%) 208,700 6,089.41 0 0 29,800 31,850 27,750
18/03/2026 29,800 -0.25 (-0.83%) 313,300 9,255.43 0 0 30,050 32,150 27,950
17/03/2026 30,050 0.15 (0.5%) 381,500 11,512.29 0 0 29,900 31,950 27,850
16/03/2026 29,900 0.5 (1.7%) 303,400 8,956.74 0 0 29,400 31,450 27,350
13/03/2026 29,400 -0.25 (-0.84%) 280,900 8,281.97 0 0 29,650 31,700 27,600
12/03/2026 29,650 -0.55 (-1.82%) 235,600 7,036.55 0 0 30,200 32,300 28,100
11/03/2026 30,200 0.9 (3.07%) 374,400 11,173.62 0 0 29,300 31,350 27,250
10/03/2026 29,300 0.05 (0.17%) 673,500 19,744.23 0 0 29,250 31,250 27,250
09/03/2026 29,250 -2.15 (-6.85%) 465,500 13,620 0 0 31,400 33,550 29,250
06/03/2026 31,400 -0.45 (-1.41%) 375,200 11,708.12 0 0 31,850 34,050 29,650
05/03/2026 31,850 -0.05 (-0.16%) 350,900 11,269.84 0 0 31,900 34,100 29,700
04/03/2026 31,900 -0.55 (-1.69%) 766,700 24,146.91 0 0 32,450 34,700 30,200
03/03/2026 32,450 -0.7 (-2.11%) 617,800 20,178.03 0 0 33,150 35,450 30,850
02/03/2026 33,150 -1.65 (-4.74%) 733,400 24,664.45 0 0 34,800 37,200 32,400
27/02/2026 34,800 -0.15 (-0.43%) 273,400 9,517. 0 0 34,950 37,350 32,550
26/02/2026 34,950 -0.2 (-0.57%) 329,900 11,615.5 0 0 35,150 37,600 32,700
25/02/2026 35,150 0.15 (0.43%) 468,100 16,467.66 0 0 35,000 37,450 32,550
24/02/2026 35,000 -0.15 (-0.43%) 262,900 9,225.11 0 0 35,150 37,600 32,700
23/02/2026 35,150 1.05 (3.08%) 508,900 17,908.23 0 0 34,100 36,450 31,750
13/02/2026 34,100 -0.3 (-0.87%) 357,800 12,234.13 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.1 (0.29%) 131,600 4,529.72 0 0 34,300 36,700 31,900
11/02/2026 34,300 0.15 (0.44%) 276,200 9,512.16 0 0 34,150 36,500 31,800
10/02/2026 34,150 -0.45 (-1.3%) 381,200 13,088.34 0 0 34,600 37,000 32,200
09/02/2026 34,600 -0.15 (-0.43%) 250,200 8,693.74 0 0 34,750 37,150 32,350
06/02/2026 34,750 -0.85 (-2.39%) 685,900 24,008.33 0 0 35,600 38,050 33,150
05/02/2026 35,600 -1.4 (-3.78%) 649,900 23,496.93 0 0 37,000 39,550 34,450
04/02/2026 37,000 -0.1 (-0.27%) 1,064,900 39,602.7 0 0 37,100 39,650 34,550
03/02/2026 37,100 0 (0%) 707,300 26,302.02 0 0 37,100 39,650 34,550
02/02/2026 37,100 1.3 (3.63%) 1,013,800 36,896.9 0 0 35,800 38,300 33,300
30/01/2026 35,800 0.25 (0.7%) 620,400 22,421.83 0 0 35,550 38,000 33,100
29/01/2026 35,550 0 (0%) 385,200 13,882.14 0 0 35,550 38,000 33,100
28/01/2026 35,550 0.3 (0.85%) 399,600 14,334.37 0 0 35,250 37,700 32,800
27/01/2026 35,250 0.3 (0.86%) 302,700 10,738.65 0 0 34,950 37,350 32,550
26/01/2026 34,950 -1.05 (-2.92%) 574,000 20,278.91 0 0 36,000 38,500 33,500

Historical Data - BSC

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