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
29/10/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
28/10/2026 15,000 -0.1 (-0.66%) 1,401 21. 0 0 15,100 17,300 12,900
27/10/2026 14,900 -0.4 (-2.61%) 1,615 24.42 0 0 15,300 17,500 13,100
26/10/2026 15,200 -0.2 (-1.3%) 922 14.08 0 0 15,400 17,700 13,100
23/10/2026 15,400 0 (0%) 601 9.24 0 0 15,400 17,700 13,100
22/10/2026 15,300 -0.2 (-1.29%) 3,301 50.91 0 0 15,500 17,800 13,200
21/10/2026 15,400 -0.1 (-0.65%) 9,128 141.43 0 0 15,500 17,800 13,200
20/10/2026 15,500 0.1 (0.65%) 4,359 67.49 0 0 15,400 17,700 13,100
19/10/2026 15,200 0.2 (1.33%) 2,128 32.74 0 0 15,000 17,200 12,800
16/10/2026 15,100 0.2 (1.34%) 1,229 18.47 0 0 14,900 17,100 12,700
15/10/2026 14,900 -0.1 (-0.67%) 632 9.43 0 0 15,000 17,200 12,800
14/10/2026 15,000 0.3 (2.04%) 3,269 48.98 0 0 14,700 16,900 12,500
13/10/2026 14,500 -0.5 (-3.33%) 1,206 17.75 0 0 15,000 17,200 12,800
12/10/2026 15,000 0.1 (0.67%) 550 8.25 0 0 14,900 17,100 12,700
09/10/2026 14,900 -0.1 (-0.67%) 1,526 22.8 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 1,231 18.51 0 0 15,000 17,200 12,800
07/10/2026 15,100 0.2 (1.34%) 711 10.68 0 0 14,900 17,100 12,700
06/10/2026 14,900 0.1 (0.68%) 372 5.54 0 0 14,800 17,000 12,600
05/10/2026 14,800 0.1 (0.68%) 868 12.84 0 0 14,700 16,900 12,500
02/10/2026 14,800 -0.2 (-1.33%) 7,033 103.24 0 0 15,000 17,200 12,800
01/10/2026 14,900 -0.1 (-0.67%) 25,466 382.33 0 0 15,000 17,200 12,800
30/09/2026 15,000 -0.6 (-3.85%) 23,300 350.05 0 0 15,600 17,900 13,300
29/09/2026 15,500 -0.2 (-1.27%) 8,812 137.04 0 0 15,700 18,000 13,400
28/09/2026 15,700 -0.3 (-1.88%) 7,242 113.48 0 0 16,000 18,400 13,600
25/09/2026 16,000 -0.1 (-0.62%) 2,276 36.44 0 0 16,100 18,500 13,700
24/09/2026 16,100 0 (0%) 1,622 26.12 0 0 16,100 18,500 13,700
23/09/2026 16,200 0.1 (0.62%) 3,066 49.24 0 0 16,100 18,500 13,700
22/09/2026 16,000 -0.4 (-2.44%) 4,600 73.93 0 0 16,400 18,800 14,000
21/09/2026 16,400 0.1 (0.61%) 320 5.25 0 0 16,300 18,700 13,900
18/09/2026 16,300 0 (0%) 8,000 130.33 0 0 16,300 18,700 13,900
17/09/2026 16,300 0 (0%) 3,910 63.73 0 0 16,300 18,700 13,900
16/09/2026 16,400 0.2 (1.23%) 1,100 17.9 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 600 9.74 0 0 16,200 18,600 13,800
14/09/2026 16,100 0 (0%) 1,780 28.95 0 0 16,100 18,500 13,700
11/09/2026 16,500 0.2 (1.23%) 1,816 29.3 0 0 16,300 18,700 13,900
10/09/2026 16,300 -0.1 (-0.61%) 820 13.41 0 0 16,400 18,800 14,000
09/09/2026 16,300 -0.4 (-2.4%) 9,380 154.2 0 0 16,700 19,200 14,200
08/09/2026 16,600 -0.1 (-0.6%) 3,900 65.02 0 0 16,700 19,200 14,200
07/09/2026 17,000 0.5 (3.03%) 1,220 20.4 0 0 16,500 18,900 14,100
04/09/2026 16,500 -0.2 (-1.2%) 5,821 96.29 0 0 16,700 19,200 14,200
03/09/2026 16,800 0 (0%) 1,014 16.96 0 0 16,800 19,300 14,300
28/08/2026 16,800 -0.1 (-0.59%) 3,100 52.19 0 0 16,900 19,400 14,400
27/08/2026 16,900 -0.1 (-0.59%) 4,612 78. 0 0 17,000 19,500 14,500
26/08/2026 17,000 0.4 (2.41%) 8,639 146.66 0 0 16,600 19,000 14,200
25/08/2026 17,000 0.1 (0.59%) 10,201 168.99 0 0 16,900 19,400 14,400
24/08/2026 16,900 0.6 (3.68%) 17,309 292.4 0 0 16,300 18,700 13,900
21/08/2026 16,500 0.1 (0.61%) 8,018 130.83 0 0 16,400 18,800 14,000
20/08/2026 16,600 0 (0%) 6,889 113.07 0 0 16,600 19,000 14,200
19/08/2026 17,000 0 (0%) 18,321 303.47 0 0 17,000 19,500 14,500
18/08/2026 16,600 -0.2 (-1.19%) 2,275 38.67 0 0 16,800 19,300 14,300
17/08/2026 17,200 -0.1 (-0.58%) 8,945 149.97 0 0 17,300 19,800 14,800
14/08/2026 17,500 0 (0%) 16,412 284.18 0 0 17,500 20,100 14,900
13/08/2026 17,300 0 (0%) 6,869 120.04 0 0 17,300 19,800 14,800
12/08/2026 17,500 0 (0%) 10,426 180.41 0 0 17,500 20,100 14,900
11/08/2026 17,800 -0.1 (-0.56%) 19,426 339.35 0 0 17,900 20,500 15,300
10/08/2026 17,600 -0.4 (-2.22%) 5,201 92.92 0 0 18,000 20,700 15,300
07/08/2026 17,400 -1.5 (-7.94%) 40,600 731.62 0 0 18,900 21,700 16,100
06/08/2026 18,800 -0.7 (-3.59%) 12,632 239.2 0 0 19,500 22,400 16,600
05/08/2026 19,300 0 (0%) 10,210 198.81 0 0 19,300 22,100 16,500
04/08/2026 20,500 1.3 (6.77%) 46,925 906.22 0 0 19,200 22,000 16,400
03/08/2026 19,500 -1.4 (-6.7%) 29,639 570.15 0 0 20,900 24,000 17,800
31/07/2026 20,600 -0.3 (-1.44%) 641 13.35 0 0 20,900 24,000 17,800
30/07/2026 20,600 -0.4 (-1.9%) 18,467 385.44 0 0 21,000 24,100 17,900
29/07/2026 21,000 -0.6 (-2.78%) 5,600 117.63 0 0 21,600 24,800 18,400
28/07/2026 21,600 0 (0%) 152 3.33 0 0 21,600 24,800 18,400
27/07/2026 21,600 0 (0%) 8 0.17 0 0 21,600 24,800 18,400
24/07/2026 21,600 -0.2 (-0.92%) 4,607 99.46 0 0 21,800 25,000 18,600
23/07/2026 21,800 -0.4 (-1.8%) 200 4.36 0 0 22,200 25,500 18,900
22/07/2026 22,500 0 (0%) 8,100 179.99 0 0 22,500 25,800 19,200
21/07/2026 22,500 0.3 (1.35%) 350 7.98 0 0 22,200 25,500 18,900
20/07/2026 22,300 0.2 (0.9%) 2,558 56.9 0 0 22,100 25,400 18,800
17/07/2026 22,100 0 (0%) 4,900 108.19 0 0 22,100 25,400 18,800
16/07/2026 22,300 0.2 (0.9%) 1,400 30.87 0 0 22,100 25,400 18,800
15/07/2026 22,200 0.1 (0.45%) 4,601 101.65 0 0 22,100 25,400 18,800
14/07/2026 22,000 -0.9 (-3.93%) 2,757 61.02 0 0 22,900 26,300 19,500
13/07/2026 23,200 1 (4.5%) 904 20.7 0 0 22,200 25,500 18,900
10/07/2026 22,700 -0.3 (-1.3%) 2,408 53.47 0 0 23,000 26,400 19,600
09/07/2026 23,500 1.5 (6.82%) 1,232 28.34 0 0 22,000 25,300 18,700
08/07/2026 22,200 -0.1 (-0.45%) 3,252 71.72 0 0 22,300 25,600 19,000
07/07/2026 22,200 -0.2 (-0.89%) 3,425 76.42 0 0 22,400 25,700 19,100
06/07/2026 22,300 -0.7 (-3.04%) 4,501 101.06 0 0 23,000 26,400 19,600
03/07/2026 22,900 -1 (-4.18%) 5,824 133.76 0 0 23,900 27,400 20,400
02/07/2026 23,600 0.4 (1.72%) 2,433 58.05 0 0 23,200 26,600 19,800
01/07/2026 23,900 0.9 (3.91%) 4,133 95.98 100,000 2,350 23,000 26,400 19,600
30/06/2026 23,000 -0.1 (-0.43%) 2,800 64.39 0 0 23,100 26,500 19,700
29/06/2026 23,200 -0.3 (-1.28%) 2,625 60.76 100,000 2,350 23,500 27,000 20,000
26/06/2026 23,100 -1 (-4.15%) 3,290 77.21 0 0 24,100 27,700 20,500
25/06/2026 23,500 0.2 (0.86%) 2,289 55.14 0 0 23,300 26,700 19,900
24/06/2026 23,800 0 (0%) 6,105 142.32 0 0 23,800 27,300 20,300
23/06/2026 23,500 -1.5 (-6%) 9,858 234.7 0 0 25,000 28,700 21,300
22/06/2026 24,600 -0.5 (-1.99%) 1,264 31.63 0 0 25,100 28,800 21,400
19/06/2026 24,600 -1.3 (-5.02%) 10,136 254.87 0 0 25,900 29,700 22,100
18/06/2026 25,800 -0.4 (-1.53%) 4,409 114.4 0 0 26,200 30,100 22,300
17/06/2026 26,500 -0.1 (-0.38%) 12,812 336.14 0 0 26,600 30,500 22,700
16/06/2026 26,900 0.5 (1.89%) 5,757 153.16 0 0 26,400 30,300 22,500
15/06/2026 27,500 -0.2 (-0.72%) 18,950 500.92 0 0 27,700 31,800 23,600
12/06/2026 27,500 -1.8 (-6.14%) 11,287 312.94 0 0 29,300 33,600 25,000
11/06/2026 28,700 1.5 (5.51%) 38,166 1,119.4 0 0 27,200 31,200 23,200
10/06/2026 82,100 1.5 (1.86%) 31,099 2,535.99 0 0 80,600 92,600 68,600
09/06/2026 81,900 2.6 (3.28%) 36,590 2,947.74 960,000 72,000 79,300 91,100 67,500
08/06/2026 79,000 -1.3 (-1.62%) 17,203 1,364.51 0 0 80,300 92,300 68,300
05/06/2026 81,000 -0.8 (-0.98%) 18,613 1,495.25 0 0 81,800 94,000 69,600
04/06/2026 80,300 -2.3 (-2.78%) 16,824 1,376.02 0 0 82,600 94,900 70,300
03/06/2026 82,000 0 (0%) 19,678 1,625.37 0 0 82,000 94,300 69,700
02/06/2026 84,400 8.8 (11.64%) 58,582 4,805.1 0 0 75,600 86,900 64,300
01/06/2026 74,300 0.1 (0.13%) 2,300 173.94 0 0 74,200 85,300 63,100
29/05/2026 74,500 1.3 (1.78%) 4,206 311.96 0 0 73,200 84,100 62,300
28/05/2026 72,900 -0.7 (-0.95%) 4,020 294.46 0 0 73,600 84,600 62,600
27/05/2026 73,300 -2.7 (-3.55%) 5,200 382.57 0 0 76,000 87,400 64,600
26/05/2026 74,000 -4.5 (-5.73%) 6,927 526.62 0 0 78,500 90,200 66,800
25/05/2026 77,900 8.2 (11.76%) 18,032 1,415.48 0 0 69,700 80,100 59,300
22/05/2026 74,500 8 (12.03%) 14,769 1,029.49 0 0 66,500 76,400 56,600
21/05/2026 66,500 -1.6 (-2.35%) 5,000 332.45 0 0 68,100 78,300 57,900
20/05/2026 67,000 0.6 (0.9%) 700 47.65 0 0 66,400 76,300 56,500
19/05/2026 71,000 5.6 (8.56%) 1,065 70.67 0 0 65,400 75,200 55,600
18/05/2026 67,000 -0.9 (-1.33%) 1,223 79.97 0 0 67,900 78,000 57,800
15/05/2026 69,800 -4.2 (-5.68%) 300 20.38 0 0 74,000 85,100 62,900
14/05/2026 74,000 3.6 (5.11%) 111 8.19 0 0 70,400 80,900 59,900
13/05/2026 70,400 0 (0%) 2 0.14 0 0 70,400 80,900 59,900
12/05/2026 74,500 6.6 (9.72%) 401 28.22 0 0 67,900 78,000 57,800
11/05/2026 68,500 3.4 (5.22%) 5,201 353.06 0 0 65,100 74,800 55,400
08/05/2026 66,000 1 (1.54%) 1,300 84.65 0 0 65,000 74,700 55,300
07/05/2026 65,000 0 (0%) 2,900 188.5 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 9,400 611.05 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,306 149.91 0 0 63,100 72,500 53,700
04/05/2026 65,000 1.8 (2.85%) 1,619 102.1 0 0 63,200 72,600 53,800
29/04/2026 63,600 0.2 (0.32%) 10,701 676.45 0 0 63,400 72,900 53,900

Historical Data - BSC

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