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 21,350 -0.15 (-0.7%) 25,500 543.27 0 0 21,500 23,000 20,000
28/10/2026 21,500 0 (0%) 42,100 899.58 0 0 21,500 23,000 20,000
27/10/2026 21,500 0.05 (0.23%) 66,400 1,426.73 0 0 21,450 22,950 19,950
26/10/2026 21,450 -0.15 (-0.69%) 33,400 718.76 0 0 21,600 23,100 20,100
23/10/2026 21,600 0.05 (0.23%) 24,100 520.4 0 0 21,550 23,050 20,050
22/10/2026 21,550 -0.05 (-0.23%) 35,200 762.45 0 0 21,600 23,100 20,100
21/10/2026 21,600 -0.05 (-0.23%) 99,600 2,151.36 0 0 21,650 23,150 20,150
20/10/2026 21,650 0 (0%) 34,000 731.92 0 0 21,650 23,150 20,150
19/10/2026 21,650 -0.05 (-0.23%) 18,200 395.42 0 0 21,700 23,200 20,200
16/10/2026 21,700 0 (0%) 34,100 744.34 0 0 21,700 23,200 20,200
15/10/2026 21,700 -0.1 (-0.46%) 44,400 960.71 0 0 21,800 23,300 20,300
14/10/2026 21,800 0.05 (0.23%) 53,200 1,154.72 0 0 21,750 23,250 20,250
13/10/2026 21,750 0 (0%) 43,400 943.41 0 0 21,750 23,250 20,250
12/10/2026 21,750 -0.15 (-0.68%) 42,500 922.53 0 0 21,900 23,400 20,400
09/10/2026 21,900 -0.1 (-0.45%) 36,800 804.56 0 0 22,000 23,500 20,500
08/10/2026 22,000 -0.1 (-0.45%) 50,700 1,118.73 0 0 22,100 23,600 20,600
07/10/2026 22,100 0.1 (0.45%) 41,400 913.15 0 0 22,000 23,500 20,500
06/10/2026 22,000 -0.25 (-1.12%) 72,100 1,597.07 0 0 22,250 23,800 20,700
05/10/2026 22,250 0.15 (0.68%) 36,100 802.06 0 0 22,100 23,600 20,600
02/10/2026 22,100 -0.3 (-1.34%) 87,100 1,921.77 0 0 22,400 23,950 20,850
01/10/2026 22,400 -0.45 (-1.97%) 101,700 2,283.14 0 0 22,850 24,400 21,300
30/09/2026 22,850 -0.9 (-3.79%) 116,900 2,733.55 0 0 23,750 25,400 22,100
29/09/2026 23,750 -0.85 (-3.46%) 174,500 4,164.09 0 0 24,600 26,300 22,900
28/09/2026 29,600 0.55 (1.89%) 372,200 10,943.15 0 0 29,050 31,050 27,050
25/09/2026 29,050 -0.45 (-1.53%) 186,500 5,430.92 0 0 29,500 31,550 27,450
24/09/2026 29,500 -0.4 (-1.34%) 115,700 3,422.75 0 0 29,900 31,950 27,850
23/09/2026 29,900 -0.2 (-0.66%) 183,900 5,529.61 0 0 30,100 32,200 28,000
22/09/2026 30,100 -0.05 (-0.17%) 97,000 2,930.62 0 0 30,150 32,250 28,050
21/09/2026 30,150 -0.45 (-1.47%) 124,100 3,766.48 0 0 30,600 32,700 28,500
18/09/2026 30,600 0.1 (0.33%) 97,000 2,960.62 0 0 30,500 32,600 28,400
17/09/2026 30,500 0.4 (1.33%) 117,800 3,572.17 0 0 30,100 32,200 28,000
16/09/2026 30,100 -0.2 (-0.66%) 55,200 1,668.81 0 0 30,300 32,400 28,200
15/09/2026 30,300 0.15 (0.5%) 66,900 2,024.48 0 0 30,150 32,250 28,050
14/09/2026 30,150 0.2 (0.67%) 138,600 4,204.6 0 0 29,950 32,000 27,900
11/09/2026 29,950 0.2 (0.67%) 108,700 3,274.62 0 0 29,750 31,800 27,700
10/09/2026 29,750 0.25 (0.85%) 46,100 1,368.05 0 0 29,500 31,550 27,450
09/09/2026 29,500 0.5 (1.72%) 93,700 2,777.46 0 0 29,000 31,000 27,000
08/09/2026 29,000 -0.25 (-0.85%) 28,100 816.09 0 0 29,250 31,250 27,250
07/09/2026 29,250 0.75 (2.63%) 52,200 1,512.77 0 0 28,500 30,450 26,550
04/09/2026 28,500 -0.05 (-0.18%) 34,600 972.91 0 0 28,550 30,500 26,600
03/09/2026 28,550 0.35 (1.24%) 28,100 799.73 0 0 28,200 30,150 26,250
28/08/2026 28,200 0.35 (1.26%) 18,200 510.16 0 0 27,850 29,750 25,950
27/08/2026 27,850 0.1 (0.36%) 8,500 235.83 0 0 27,750 29,650 25,850
26/08/2026 27,750 -0.2 (-0.72%) 21,500 595.14 0 0 27,950 29,900 26,000
25/08/2026 27,950 0.1 (0.36%) 23,800 661.7 0 0 27,850 29,750 25,950
24/08/2026 27,850 0.1 (0.36%) 12,600 349.86 0 0 27,750 29,650 25,850
21/08/2026 27,750 0.25 (0.91%) 33,200 919.76 0 0 27,500 29,400 25,600
20/08/2026 27,500 0.1 (0.36%) 4,100 112.64 0 0 27,400 29,300 25,500
19/08/2026 27,400 -0.3 (-1.08%) 19,200 524.77 0 0 27,700 29,600 25,800
18/08/2026 27,700 0.6 (2.21%) 12,800 354.01 0 0 27,100 28,950 25,250
17/08/2026 27,100 -1.15 (-4.07%) 37,700 1,013.98 0 0 28,250 30,200 26,300
14/08/2026 28,250 -0.1 (-0.35%) 13,700 388.64 0 0 28,350 30,300 26,400
13/08/2026 28,350 0.15 (0.53%) 17,700 501.44 0 0 28,200 30,150 26,250
12/08/2026 28,200 0 (0%) 12,500 355.65 0 0 28,200 30,150 26,250
11/08/2026 28,200 -0.45 (-1.57%) 14,600 413.24 0 0 28,650 30,650 26,650
10/08/2026 28,650 1.65 (6.11%) 68,500 1,922.29 0 0 27,000 28,850 25,150
07/08/2026 27,000 0 (0%) 29,600 799.88 0 0 27,000 28,850 25,150
06/08/2026 27,000 -0.2 (-0.74%) 4,800 130.58 0 0 27,200 29,100 25,300
05/08/2026 27,200 -0.4 (-1.45%) 19,600 534.44 0 0 27,600 29,500 25,700
04/08/2026 27,600 0.3 (1.1%) 6,300 173.63 0 0 27,300 29,200 25,400
03/08/2026 27,300 0.3 (1.11%) 16,700 458.11 0 0 27,000 28,850 25,150
31/07/2026 27,000 -0.2 (-0.74%) 27,000 733.63 0 0 27,200 29,100 25,300
30/07/2026 27,200 1 (3.82%) 33,800 909.42 0 0 26,200 28,000 24,400
29/07/2026 26,200 0 (0%) 15,400 403.12 0 0 26,200 28,000 24,400
28/07/2026 26,200 0.15 (0.58%) 15,500 402.92 0 0 26,050 27,850 24,250
27/07/2026 26,050 -0.05 (-0.19%) 18,400 481.03 0 0 26,100 27,900 24,300
24/07/2026 26,100 -0.25 (-0.95%) 30,200 784.37 0 0 26,350 28,150 24,550
23/07/2026 26,350 0.3 (1.15%) 52,500 1,367.26 0 0 26,050 27,850 24,250
22/07/2026 26,050 -1.75 (-6.29%) 109,000 2,884.62 0 0 27,800 29,700 25,900
21/07/2026 27,800 -0.95 (-3.3%) 47,500 1,332.99 0 0 28,750 30,750 26,750
20/07/2026 28,750 -0.5 (-1.71%) 34,000 985.47 0 0 29,250 31,250 27,250
17/07/2026 29,250 -0.2 (-0.68%) 14,600 428.39 0 0 29,450 31,500 27,400
16/07/2026 29,450 -0.05 (-0.17%) 19,700 577.69 0 0 29,500 31,550 27,450
15/07/2026 29,500 0.1 (0.34%) 15,100 444.72 0 0 29,400 31,450 27,350
14/07/2026 29,400 0.45 (1.55%) 26,400 773.53 0 0 28,950 30,950 26,950
13/07/2026 28,950 -1.1 (-3.66%) 64,000 1,873.57 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 14,100 424.27 0 0 30,050 32,150 27,950
09/07/2026 30,050 -0.25 (-0.83%) 32,200 970.76 0 0 30,300 32,400 28,200
08/07/2026 30,300 -0.25 (-0.82%) 45,100 1,370.99 0 0 30,550 32,650 28,450
07/07/2026 30,550 -0.2 (-0.65%) 34,200 1,046.79 0 0 30,750 32,900 28,600
06/07/2026 30,750 -0.35 (-1.13%) 34,000 1,051.94 0 0 31,100 33,250 28,950
03/07/2026 31,100 -0.2 (-0.64%) 24,100 750.64 0 0 31,300 33,450 29,150
02/07/2026 31,300 0.2 (0.64%) 12,600 394.66 0 0 31,100 33,250 28,950
01/07/2026 31,100 0 (0%) 18,700 582.55 0 0 31,100 33,250 28,950
30/06/2026 31,100 -0.1 (-0.32%) 26,300 818.94 0 0 31,200 33,350 29,050
29/06/2026 31,200 0.15 (0.48%) 30,700 958.24 0 0 31,050 33,200 28,900
26/06/2026 31,050 -0.4 (-1.27%) 23,200 721.65 0 0 31,450 33,650 29,250
25/06/2026 31,450 0.6 (1.94%) 57,600 1,793.86 0 0 30,850 33,000 28,700
24/06/2026 30,850 -0.2 (-0.64%) 24,700 764.74 0 0 31,050 33,200 28,900
23/06/2026 31,050 0 (0%) 111,400 3,461.27 0 0 31,050 33,200 28,900
22/06/2026 31,050 0 (0%) 20,100 625.39 0 0 31,050 33,200 28,900
19/06/2026 31,050 -0.45 (-1.43%) 63,700 1,988.14 0 0 31,500 33,700 29,300
18/06/2026 31,500 0 (0%) 35,100 1,106.85 0 0 31,500 33,700 29,300
17/06/2026 31,500 -0.4 (-1.25%) 62,200 1,968.58 0 0 31,900 34,100 29,700
16/06/2026 31,900 -0.25 (-0.78%) 43,600 1,391.46 0 0 32,150 34,400 29,900
15/06/2026 32,150 -0.15 (-0.46%) 51,400 1,648.16 0 0 32,300 34,550 30,050
12/06/2026 32,300 0 (0%) 8,200 266.06 0 0 32,300 34,550 30,050
11/06/2026 32,300 -0.1 (-0.31%) 7,500 243.41 0 0 32,400 34,650 30,150
10/06/2026 32,400 0.3 (0.93%) 23,000 741 0 0 32,100 34,300 29,900
09/06/2026 32,100 0.1 (0.31%) 6,800 217.95 0 0 32,000 34,200 29,800
08/06/2026 32,000 -0.1 (-0.31%) 12,700 405.41 0 0 32,100 34,300 29,900
05/06/2026 32,100 -0.35 (-1.08%) 9,500 305.45 0 0 32,450 34,700 30,200
04/06/2026 32,450 -0.1 (-0.31%) 8,100 261.35 0 0 32,550 34,800 30,300
03/06/2026 32,550 -0.1 (-0.31%) 16,700 543.55 0 0 32,650 34,900 30,400
02/06/2026 32,650 0.05 (0.15%) 24,800 808.32 0 0 32,600 34,850 30,350
01/06/2026 32,600 1.2 (3.82%) 29,000 935.26 0 0 31,400 33,550 29,250
29/05/2026 31,400 -0.6 (-1.88%) 90,900 2,877.08 0 0 32,000 34,200 29,800
28/05/2026 32,000 -0.65 (-1.99%) 67,600 2,188. 0 0 32,650 34,900 30,400
27/05/2026 32,650 -0.3 (-0.91%) 59,000 1,937.25 0 0 32,950 35,250 30,650
26/05/2026 32,950 -0.05 (-0.15%) 27,800 917.89 0 0 33,000 35,300 30,700
25/05/2026 33,000 -0.25 (-0.75%) 31,500 1,041.08 0 0 33,250 35,550 30,950
22/05/2026 33,250 0.15 (0.45%) 16,600 552.33 0 0 33,100 35,400 30,800
21/05/2026 33,100 0.25 (0.76%) 19,000 628.16 0 0 32,850 35,100 30,600
20/05/2026 32,850 -0.65 (-1.94%) 67,000 2,217.69 0 0 33,500 35,800 31,200
19/05/2026 33,500 -0.05 (-0.15%) 45,100 1,512.91 0 0 33,550 35,850 31,250
18/05/2026 33,550 -0.4 (-1.18%) 29,900 1,008.3 0 0 33,950 36,300 31,600
15/05/2026 33,950 0 (0%) 9,200 312.58 0 0 33,950 36,300 31,600
14/05/2026 33,950 0.05 (0.15%) 38,200 1,298.09 0 0 33,900 36,250 31,550
13/05/2026 33,900 -0.3 (-0.88%) 144,500 4,915.78 0 0 34,200 36,550 31,850
12/05/2026 34,200 -0.35 (-1.01%) 80,100 2,749.79 0 0 34,550 36,950 32,150
11/05/2026 34,550 -0.25 (-0.72%) 51,500 1,786.19 0 0 34,800 37,200 32,400
08/05/2026 34,800 0.05 (0.14%) 38,200 1,327.49 0 0 34,750 37,150 32,350
07/05/2026 34,750 -0.15 (-0.43%) 36,100 1,257.37 0 0 34,900 37,300 32,500
06/05/2026 34,900 0.05 (0.14%) 39,600 1,379.73 0 0 34,850 37,250 32,450
05/05/2026 34,850 0.05 (0.14%) 11,800 410.57 0 0 34,800 37,200 32,400
04/05/2026 34,800 -0.1 (-0.29%) 46,400 1,618.52 0 0 34,900 37,300 32,500
29/04/2026 34,900 -0.05 (-0.14%) 46,800 1,640.83 0 0 34,950 37,350 32,550

Historical Data - BSC

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