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
15/06/2026 20,100 0.1 (0.5%) 22,500 454.87 0 0 20,000 21,400 18,600
12/06/2026 20,000 0 (0%) 346,800 6,948.85 0 0 20,000 21,400 18,600
11/06/2026 20,000 -0.3 (-1.48%) 338,500 6,799.95 0 0 20,300 21,700 18,900
10/06/2026 20,300 0.4 (2.01%) 225,700 4,556.48 0 0 19,900 21,250 18,550
09/06/2026 19,900 0 (0%) 80,600 1,596.93 0 0 19,900 21,250 18,550
08/06/2026 19,900 -0.2 (-1.%) 293,200 5,816.85 0 0 20,100 21,500 18,700
05/06/2026 20,100 -0.1 (-0.5%) 68,400 1,376.93 0 0 20,200 21,600 18,800
04/06/2026 20,200 0.1 (0.5%) 179,300 3,613.19 0 0 20,100 21,500 18,700
03/06/2026 20,100 0.05 (0.25%) 180,500 3,612.63 50,000 1,000 20,050 21,450 18,650
02/06/2026 20,050 -0.05 (-0.25%) 206,900 4,138.23 0 0 20,100 21,500 18,700
01/06/2026 20,100 0.1 (0.5%) 104,500 2,094.3 0 0 20,000 21,400 18,600
29/05/2026 20,000 -0.45 (-2.2%) 571,000 11,600.24 0 0 20,450 21,850 19,050
28/05/2026 20,450 0.05 (0.25%) 61,400 1,254.47 0 0 20,400 21,800 19,000
27/05/2026 20,400 -0.05 (-0.24%) 174,100 3,544.73 0 0 20,450 21,850 19,050
26/05/2026 20,450 0.1 (0.49%) 452,500 9,215.85 0 0 20,350 21,750 18,950
25/05/2026 20,350 -0.25 (-1.21%) 311,500 6,384.85 200,000 3,850 20,600 22,000 19,200
22/05/2026 20,600 0.05 (0.24%) 289,900 5,922.23 0 0 20,550 21,950 19,150
21/05/2026 20,550 -0.25 (-1.2%) 254,000 5,237.05 0 0 20,800 22,250 19,350
20/05/2026 20,800 -0.5 (-2.35%) 405,300 8,409.76 0 0 21,300 22,750 19,850
19/05/2026 21,300 -0.05 (-0.23%) 358,500 7,566.59 0 0 21,350 22,800 19,900
18/05/2026 21,350 -0.1 (-0.47%) 263,900 5,563.72 0 0 21,450 22,950 19,950
15/05/2026 21,450 -0.15 (-0.69%) 136,100 2,920.19 0 0 21,600 23,100 20,100
14/05/2026 21,600 0.6 (2.86%) 361,600 7,752.38 0 0 21,000 22,450 19,550
13/05/2026 21,000 -0.35 (-1.64%) 340,400 7,156.16 0 0 21,350 22,800 19,900
12/05/2026 21,350 -0.15 (-0.7%) 386,600 8,219.43 0 0 21,500 23,000 20,000
11/05/2026 21,500 -0.2 (-0.92%) 230,100 4,952.22 0 0 21,700 23,200 20,200
08/05/2026 21,700 0.1 (0.46%) 372,500 8,097.54 0 0 21,600 23,100 20,100
07/05/2026 21,600 0 (0%) 258,900 5,632.92 0 0 21,600 23,100 20,100
06/05/2026 21,600 0 (0%) 98,600 2,121.88 0 0 21,600 23,100 20,100
05/05/2026 21,600 0.1 (0.47%) 130,400 2,783.59 95,000 2,170.75 21,500 23,000 20,000
04/05/2026 21,500 0 (0%) 266,800 5,752.97 0 0 21,500 23,000 20,000
29/04/2026 21,500 0.05 (0.23%) 192,400 4,115.21 0 0 21,450 22,950 19,950
28/04/2026 21,450 -0.55 (-2.5%) 842,200 18,344.16 0 0 22,000 23,500 20,500
24/04/2026 22,000 -0.05 (-0.23%) 191,400 4,185.65 0 0 22,050 23,550 20,550
23/04/2026 22,050 0.05 (0.23%) 1,081,500 23,664.21 100,000 2,190 22,000 23,500 20,500
22/04/2026 22,000 -0.2 (-0.9%) 561,200 12,350.37 0 0 22,200 23,750 20,650
21/04/2026 22,200 0 (0%) 247,900 5,488.17 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.15 (-0.67%) 849,900 18,910.8 0 0 22,350 23,900 20,800
17/04/2026 22,350 0.1 (0.45%) 599,800 13,401.43 0 0 22,250 23,800 20,700
16/04/2026 22,250 -0.5 (-2.2%) 667,700 14,978.96 0 0 22,750 24,300 21,200
15/04/2026 22,750 -0.1 (-0.44%) 358,900 8,201.97 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.05 (0.22%) 628,000 14,303.16 0 0 22,800 24,350 21,250
13/04/2026 22,800 -0.05 (-0.22%) 450,200 10,287.55 0 0 22,850 24,400 21,300
10/04/2026 22,850 -0.45 (-1.93%) 623,600 14,362.81 0 0 23,300 24,900 21,700
09/04/2026 23,300 0.25 (1.08%) 719,900 16,656.7 0 0 23,050 24,650 21,450
08/04/2026 23,050 0.15 (0.66%) 882,800 20,484.5 0 0 22,900 24,500 21,300
07/04/2026 22,900 0.1 (0.44%) 593,200 13,564.33 0 0 22,800 24,350 21,250
06/04/2026 22,800 0.25 (1.11%) 1,254,800 28,716.43 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.1 (-0.44%) 250,000 5,663.24 0 0 22,650 24,200 21,100
02/04/2026 22,650 -0.25 (-1.09%) 438,200 9,881.71 150,000 3,435 22,900 24,500 21,300
01/04/2026 22,900 -0.05 (-0.22%) 527,500 12,116.02 0 0 22,950 24,550 21,350
31/03/2026 22,950 0.15 (0.66%) 328,300 7,508.09 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.25 (-1.08%) 157,800 3,596.82 224,600 5,150.88 23,050 24,650 21,450
27/03/2026 23,050 0.35 (1.54%) 438,400 10,003.74 0 0 22,700 24,250 21,150
26/03/2026 22,700 0 (0%) 154,800 3,504.41 0 0 22,700 24,250 21,150
25/03/2026 22,700 0.5 (2.25%) 326,500 7,381.31 115,000 2,587.5 22,200 23,750 20,650
24/03/2026 22,200 0.7 (3.26%) 472,400 10,398.68 110,000 2,446 21,500 23,000 20,000
23/03/2026 21,500 -1.1 (-4.87%) 746,400 16,311.13 0 0 22,600 24,150 21,050
20/03/2026 22,600 -0.3 (-1.31%) 450,500 10,232.26 0 0 22,900 24,500 21,300
19/03/2026 22,900 0 (0%) 475,900 10,897.39 0 0 22,900 24,500 21,300
18/03/2026 22,900 -0.3 (-1.29%) 543,100 12,468.11 0 0 23,200 24,800 21,600
17/03/2026 23,200 -0.6 (-2.52%) 504,600 11,865.56 0 0 23,800 25,450 22,150
16/03/2026 23,800 -0.4 (-1.65%) 525,300 12,500.58 0 0 24,200 25,850 22,550
13/03/2026 24,200 0.75 (3.2%) 1,171,300 27,628.38 180,000 4,149 23,450 25,050 21,850
12/03/2026 23,450 -0.1 (-0.42%) 571,100 13,509.19 0 0 23,550 25,150 21,950
11/03/2026 23,550 0.75 (3.29%) 513,200 11,950.62 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.2 (0.88%) 1,026,900 23,473.27 0 0 22,600 24,150 21,050
09/03/2026 22,600 -1.7 (-7.%) 709,100 16,030.3 50,000 1,130 24,300 26,000 22,600
06/03/2026 24,300 -0.9 (-3.57%) 1,654,500 40,725.44 0 0 25,200 26,950 23,450
05/03/2026 25,200 -0.5 (-1.95%) 1,205,400 31,169.1 0 0 25,700 27,450 23,950
04/03/2026 25,700 0.5 (1.98%) 2,007,700 50,909.78 0 0 25,200 26,950 23,450
03/03/2026 25,200 0.7 (2.86%) 1,778,200 44,628.98 0 0 24,500 26,200 22,800
02/03/2026 24,500 0.25 (1.03%) 1,117,600 27,405.64 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.05 (0.21%) 550,500 13,250.78 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.25 (-1.02%) 353,500 8,523.06 0 0 24,450 26,150 22,750
25/02/2026 24,450 0.15 (0.62%) 700,900 17,136.9 0 0 24,300 26,000 22,600
24/02/2026 24,300 0.5 (2.1%) 601,100 14,561.34 0 0 23,800 25,450 22,150
23/02/2026 23,800 0.2 (0.85%) 399,700 9,505.86 0 0 23,600 25,250 21,950
13/02/2026 23,600 -0.05 (-0.21%) 286,300 6,747.06 0 0 23,650 25,300 22,000
12/02/2026 23,650 -0.05 (-0.21%) 254,700 6,006.74 0 0 23,700 25,350 22,050
11/02/2026 23,700 0.25 (1.07%) 426,200 10,043.13 0 0 23,450 25,050 21,850
10/02/2026 23,450 0.05 (0.21%) 595,800 13,858.21 0 0 23,400 25,000 21,800
09/02/2026 23,400 0.05 (0.21%) 444,900 10,418.52 0 0 23,350 24,950 21,750
06/02/2026 23,350 -1.3 (-5.27%) 1,723,100 41,295.61 0 0 24,650 26,350 22,950
05/02/2026 24,650 -1 (-3.9%) 696,300 17,446.63 0 0 25,650 27,400 23,900
04/02/2026 25,650 1.65 (6.88%) 3,048,700 77,265.81 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.15 (0.63%) 878,300 20,926.93 0 0 23,850 25,500 22,200
02/02/2026 23,850 -0.2 (-0.83%) 630,500 14,925.9 0 0 24,050 25,700 22,400
30/01/2026 24,050 0.6 (2.56%) 961,600 23,191.07 0 0 23,450 25,050 21,850
29/01/2026 23,450 0.2 (0.86%) 244,500 5,691.95 98,000 2,254 23,250 24,850 21,650
28/01/2026 23,250 0.7 (3.1%) 476,700 11,059.11 0 0 22,550 24,100 21,000
27/01/2026 22,550 -0.5 (-2.17%) 270,200 6,116.69 0 0 23,050 24,650 21,450
26/01/2026 23,050 -0.4 (-1.71%) 449,000 10,420.83 0 0 23,450 25,050 21,850
23/01/2026 23,450 -0.3 (-1.26%) 240,800 5,682.55 0 0 23,750 25,400 22,100
22/01/2026 23,750 0.5 (2.15%) 642,600 15,297.9 378,900 8,203.19 23,250 24,850 21,650
21/01/2026 23,250 -0.4 (-1.69%) 486,100 11,307.29 0 0 23,650 25,300 22,000
20/01/2026 23,650 0 (0%) 1,094,400 26,154.65 0 0 23,650 25,300 22,000
19/01/2026 23,650 0.65 (2.83%) 1,205,000 28,238.74 0 0 23,000 24,600 21,400
16/01/2026 23,000 0.35 (1.55%) 532,200 12,195.26 0 0 22,650 24,200 21,100
15/01/2026 22,650 0.05 (0.22%) 291,200 6,639.99 0 0 22,600 24,150 21,050
14/01/2026 22,600 0.1 (0.44%) 370,700 8,390.54 0 0 22,500 24,050 20,950
13/01/2026 22,500 0 (0%) 313,000 7,086.25 0 0 22,500 24,050 20,950
12/01/2026 22,500 0.45 (2.04%) 484,200 10,777.18 0 0 22,050 23,550 20,550
09/01/2026 22,050 -0.15 (-0.68%) 450,100 9,938.57 0 0 22,200 23,750 20,650
08/01/2026 22,200 -0.2 (-0.89%) 173,200 3,860 0 0 22,400 23,950 20,850
07/01/2026 22,400 0.2 (0.9%) 207,300 4,623.1 0 0 22,200 23,750 20,650
06/01/2026 22,200 0.1 (0.45%) 218,800 4,799.07 0 0 22,100 23,600 20,600
05/01/2026 22,100 -0.15 (-0.67%) 195,100 4,294.08 0 0 22,250 23,800 20,700
31/12/2025 22,250 0.25 (1.14%) 193,200 4,305.5 924,400 18,950.2 22,000 23,500 20,500
30/12/2025 22,000 0 (0%) 204,100 4,494.72 0 0 22,000 23,500 20,500
29/12/2025 22,000 -0.05 (-0.23%) 169,300 3,730.07 0 0 22,050 23,550 20,550
26/12/2025 22,050 -0.35 (-1.56%) 430,100 9,476.82 0 0 22,400 23,950 20,850
25/12/2025 22,400 -0.3 (-1.32%) 264,500 5,958.13 0 0 22,700 24,250 21,150
24/12/2025 22,700 -0.15 (-0.66%) 255,500 5,784.41 0 0 22,850 24,400 21,300
23/12/2025 22,850 0.05 (0.22%) 397,600 9,154.75 0 0 22,800 24,350 21,250
22/12/2025 22,800 0.1 (0.44%) 138,200 3,145.49 0 0 22,700 24,250 21,150
19/12/2025 22,700 0.1 (0.44%) 154,100 3,471.1 0 0 22,600 24,150 21,050
18/12/2025 22,600 0 (0%) 229,100 5,143.46 0 0 22,600 24,150 21,050
17/12/2025 22,600 -0.3 (-1.31%) 125,100 2,824.09 0 0 22,900 24,500 21,300
16/12/2025 22,900 1 (4.57%) 485,200 10,866.93 0 0 21,900 23,400 20,400
15/12/2025 21,900 0 (0%) 331,100 7,295.47 0 0 21,900 23,400 20,400

Historical Data - BSC

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