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
16/10/2026 9,880 0.03 (0.3%) 125,600 1,237.34 0 0 9,850 10,500 9,170
15/10/2026 9,850 0 (0%) 84,500 830.92 0 0 9,850 10,500 9,170
14/10/2026 9,850 0.05 (0.51%) 142,700 1,399.18 0 0 9,800 10,450 9,120
13/10/2026 9,800 -0.06 (-0.61%) 139,300 1,360.99 0 0 9,860 10,550 9,170
12/10/2026 9,860 -0.03 (-0.3%) 84,500 835.6 0 0 9,890 10,550 9,200
09/10/2026 9,890 0.08 (0.82%) 115,800 1,140.9 0 0 9,810 10,450 9,130
08/10/2026 9,810 0.01 (0.1%) 173,800 1,714.75 0 0 9,800 10,450 9,120
07/10/2026 9,800 0.02 (0.2%) 109,400 1,066.94 0 0 9,780 10,450 9,100
06/10/2026 9,780 0 (0%) 141,000 1,376.31 0 0 9,780 10,450 9,100
05/10/2026 9,780 0.04 (0.41%) 63,000 618.23 40,000 362.4 9,740 10,400 9,060
02/10/2026 9,740 -0.16 (-1.62%) 74,700 736.47 0 0 9,900 10,550 9,210
01/10/2026 9,900 0.03 (0.3%) 35,900 354.86 0 0 9,870 10,550 9,180
30/09/2026 9,870 -0.02 (-0.2%) 56,400 557.06 0 0 9,890 10,550 9,200
29/09/2026 9,890 0.12 (1.23%) 85,500 846.84 0 0 9,770 10,450 9,090
28/09/2026 9,770 -0.12 (-1.21%) 208,000 2,031.14 0 0 9,890 10,550 9,200
25/09/2026 9,890 -0.16 (-1.59%) 278,600 2,762.64 0 0 10,050 10,750 9,350
24/09/2026 10,050 0 (0%) 61,200 613.33 0 0 10,050 10,750 9,350
23/09/2026 10,050 -0.1 (-0.99%) 79,500 797.71 0 0 10,150 10,850 9,440
22/09/2026 10,150 0.1 (1.%) 107,500 1,079.13 0 0 10,050 10,750 9,350
21/09/2026 10,050 0 (0%) 151,200 1,534.51 0 0 10,050 10,750 9,350
18/09/2026 10,050 0.05 (0.5%) 87,600 877.24 0 0 10,000 10,700 9,300
17/09/2026 10,000 0 (0%) 182,900 1,827.54 0 0 10,000 10,700 9,300
16/09/2026 10,000 0.1 (1.01%) 150,500 1,502.07 0 0 9,900 10,550 9,210
15/09/2026 9,900 0.1 (1.02%) 119,000 1,174.38 0 0 9,800 10,450 9,120
14/09/2026 9,800 -0.12 (-1.21%) 190,000 1,878.09 0 0 9,920 10,600 9,230
11/09/2026 9,920 -0.13 (-1.29%) 211,600 2,109.69 0 0 10,050 10,750 9,350
10/09/2026 10,050 0.05 (0.5%) 58,200 582.38 0 0 10,000 10,700 9,300
09/09/2026 10,000 -0.1 (-0.99%) 341,800 3,424.72 0 0 10,100 10,800 9,400
08/09/2026 10,100 0.05 (0.5%) 183,500 1,844.2 0 0 10,050 10,750 9,350
07/09/2026 10,050 -0.15 (-1.47%) 171,600 1,733.67 0 0 10,200 10,900 9,490
04/09/2026 10,200 -0.05 (-0.49%) 163,200 1,669.37 0 0 10,250 10,950 9,540
03/09/2026 10,250 -0.15 (-1.44%) 175,500 1,814.01 0 0 10,400 11,100 9,680
28/08/2026 10,400 0.05 (0.48%) 129,200 1,338.48 0 0 10,350 11,050 9,630
27/08/2026 10,350 -0.05 (-0.48%) 51,000 529.98 0 0 10,400 11,100 9,680
26/08/2026 10,400 0 (0%) 233,100 2,423.75 0 0 10,400 11,100 9,680
25/08/2026 10,400 -0.15 (-1.42%) 178,000 1,866.28 0 0 10,550 11,250 9,820
24/08/2026 10,550 0 (0%) 206,600 2,174.39 0 0 10,550 11,250 9,820
21/08/2026 10,550 0.1 (0.96%) 212,700 2,221.65 0 0 10,450 11,150 9,720
20/08/2026 10,450 0.05 (0.48%) 26,800 278.95 0 0 10,400 11,100 9,680
19/08/2026 10,400 -0.15 (-1.42%) 65,800 686.5 0 0 10,550 11,250 9,820
18/08/2026 10,550 0 (0%) 36,400 383.92 0 0 10,550 11,250 9,820
17/08/2026 10,550 0.1 (0.96%) 80,200 846.14 0 0 10,450 11,150 9,720
14/08/2026 10,450 -0.15 (-1.42%) 102,700 1,075.98 0 0 10,600 11,300 9,860
13/08/2026 10,600 -0.15 (-1.4%) 121,500 1,294.59 0 0 10,750 11,500 10,000
12/08/2026 10,750 0 (0%) 61,600 663.25 0 0 10,750 11,500 10,000
11/08/2026 10,750 0.1 (0.94%) 235,100 2,533.27 0 0 10,650 11,350 9,910
10/08/2026 10,650 0.1 (0.95%) 75,300 799.4 0 0 10,550 11,250 9,820
07/08/2026 10,550 0.2 (1.93%) 138,400 1,467.96 0 0 10,350 11,050 9,630
06/08/2026 10,350 -0.1 (-0.96%) 45,000 467.44 0 0 10,450 11,150 9,720
05/08/2026 10,450 0.05 (0.48%) 100,800 1,055.59 0 0 10,400 11,100 9,680
04/08/2026 10,400 0 (0%) 146,800 1,530.46 0 0 10,400 11,100 9,680
03/08/2026 10,400 0.05 (0.48%) 246,500 2,564.28 0 0 10,350 11,050 9,630
31/07/2026 10,350 -0.05 (-0.48%) 82,900 858.37 0 0 10,400 11,100 9,680
30/07/2026 10,400 0.2 (1.96%) 152,300 1,562.5 0 0 10,200 10,900 9,490
29/07/2026 10,200 0.05 (0.49%) 132,300 1,342.31 0 0 10,150 10,850 9,440
28/07/2026 10,150 0.17 (1.7%) 121,600 1,222.75 0 0 9,980 10,650 9,290
27/07/2026 9,980 -0.02 (-0.2%) 145,000 1,452.32 0 0 10,000 10,700 9,300
24/07/2026 10,000 -0.1 (-0.99%) 335,500 3,393.22 0 0 10,100 10,800 9,400
23/07/2026 10,100 0 (0%) 306,000 3,080.92 0 0 10,100 10,800 9,400
22/07/2026 10,100 -0.1 (-0.98%) 451,600 4,569.63 0 0 10,200 10,900 9,490
21/07/2026 10,200 -0.55 (-5.12%) 766,600 7,903.6 0 0 10,750 11,500 10,000
20/07/2026 10,750 -0.25 (-2.27%) 196,000 2,117.33 0 0 11,000 11,750 10,250
17/07/2026 11,000 -0.05 (-0.45%) 39,900 440.65 0 0 11,050 11,800 10,300
16/07/2026 11,050 -0.1 (-0.9%) 164,700 1,816.69 0 0 11,150 11,900 10,400
15/07/2026 11,150 -0.1 (-0.89%) 114,400 1,275.56 0 0 11,250 12,000 10,500
14/07/2026 11,250 0 (0%) 149,600 1,684.04 0 0 11,250 12,000 10,500
13/07/2026 11,250 -0.25 (-2.17%) 218,900 2,475.8 0 0 11,500 12,300 10,700
10/07/2026 11,500 0 (0%) 278,200 3,179.43 0 0 11,500 12,300 10,700
09/07/2026 11,500 0 (0%) 157,300 1,812.1 0 0 11,500 12,300 10,700
08/07/2026 11,500 -0.1 (-0.86%) 163,700 1,884.04 0 0 11,600 12,400 10,800
07/07/2026 11,600 0.1 (0.87%) 102,500 1,183.72 0 0 11,500 12,300 10,700
06/07/2026 11,500 -0.35 (-2.95%) 166,100 1,935.83 0 0 11,850 12,650 11,050
03/07/2026 11,850 -0.05 (-0.42%) 90,200 1,070.12 0 0 11,900 12,700 11,100
02/07/2026 11,900 0.1 (0.85%) 243,500 2,914.37 0 0 11,800 12,600 11,000
01/07/2026 11,800 0 (0%) 102,300 1,207.74 0 0 11,800 12,600 11,000
30/06/2026 11,800 -0.05 (-0.42%) 97,000 1,145.7 0 0 11,850 12,650 11,050
29/06/2026 11,850 0.25 (2.16%) 298,600 3,508.5 0 0 11,600 12,400 10,800
26/06/2026 11,600 -0.1 (-0.85%) 87,800 1,017.52 0 0 11,700 12,500 10,900
25/06/2026 11,700 0.2 (1.74%) 221,000 2,572.97 0 0 11,500 12,300 10,700
24/06/2026 11,500 -0.15 (-1.29%) 147,000 1,694.59 0 0 11,650 12,450 10,850
23/06/2026 11,650 -0.05 (-0.43%) 177,400 2,057.51 0 0 11,700 12,500 10,900
22/06/2026 11,700 0.05 (0.43%) 298,500 3,452.02 0 0 11,650 12,450 10,850
19/06/2026 11,650 -0.1 (-0.85%) 139,100 1,625.91 0 0 11,750 12,550 10,950
18/06/2026 11,750 -0.1 (-0.84%) 180,900 2,135.26 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.05 (0.42%) 285,800 3,373.04 0 0 11,800 12,600 11,000
16/06/2026 11,800 0.05 (0.43%) 231,800 2,715.11 0 0 11,750 12,550 10,950
15/06/2026 11,750 0 (0%) 570,300 6,683.58 0 0 11,750 12,550 10,950
12/06/2026 11,750 -0.05 (-0.42%) 238,100 2,801.71 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.05 (-0.42%) 64,300 761.06 0 0 11,850 12,650 11,050
10/06/2026 11,850 -0.05 (-0.42%) 160,800 1,904.55 0 0 11,900 12,700 11,100
09/06/2026 11,900 -0.05 (-0.42%) 88,900 1,055.38 0 0 11,950 12,750 11,150
08/06/2026 11,950 -0.1 (-0.83%) 131,500 1,574.32 0 0 12,050 12,850 11,250
05/06/2026 12,050 -0.05 (-0.41%) 95,200 1,150.23 0 0 12,100 12,900 11,300
04/06/2026 12,100 0 (0%) 106,300 1,287.2 0 0 12,100 12,900 11,300
03/06/2026 12,100 -0.1 (-0.82%) 228,900 2,780.04 0 0 12,200 13,050 11,350
02/06/2026 12,700 -0.25 (-1.93%) 256,400 3,252.62 0 0 12,950 13,850 12,050
01/06/2026 12,950 0 (0%) 115,300 1,488.6 0 0 12,950 13,850 12,050
29/05/2026 12,950 0.35 (2.78%) 565,300 7,315.98 0 0 12,600 13,450 11,750
28/05/2026 12,600 0 (0%) 97,700 1,232.75 0 0 12,600 13,450 11,750
27/05/2026 12,600 0.1 (0.8%) 150,700 1,892.64 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.1 (0.81%) 141,600 1,764.16 0 0 12,400 13,250 11,550
25/05/2026 12,400 0 (0%) 206,000 2,565.64 0 0 12,400 13,250 11,550
22/05/2026 12,400 -0.1 (-0.8%) 339,500 4,208.88 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.1 (-0.79%) 160,600 2,015.34 0 0 12,600 13,450 11,750
20/05/2026 12,600 0 (0%) 268,100 3,358.42 0 0 12,600 13,450 11,750
19/05/2026 12,600 0 (0%) 308,400 3,864.44 0 0 12,600 13,450 11,750
18/05/2026 12,600 -0.1 (-0.79%) 142,000 1,794.75 0 0 12,700 13,550 11,850
15/05/2026 12,700 0.1 (0.79%) 523,400 6,617.79 0 0 12,600 13,450 11,750
14/05/2026 12,600 0 (0%) 295,900 3,731.86 0 0 12,600 13,450 11,750
13/05/2026 12,600 0.05 (0.4%) 193,600 2,430.35 0 0 12,550 13,400 11,700
12/05/2026 12,550 0.05 (0.4%) 107,700 1,353.89 0 0 12,500 13,350 11,650
11/05/2026 12,500 -0.15 (-1.19%) 261,000 3,279.48 0 0 12,650 13,500 11,800
08/05/2026 12,650 -0.15 (-1.17%) 153,300 1,953.13 0 0 12,800 13,650 11,950
07/05/2026 12,800 0.05 (0.39%) 123,000 1,578.57 0 0 12,750 13,600 11,900
06/05/2026 12,750 0.1 (0.79%) 246,000 3,148.01 0 0 12,650 13,500 11,800
05/05/2026 12,650 -0.1 (-0.78%) 109,400 1,393.04 0 0 12,750 13,600 11,900
04/05/2026 12,750 -0.15 (-1.16%) 520,200 6,622.95 0 0 12,900 13,800 12,000
29/04/2026 12,900 0 (0%) 128,800 1,664.34 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 304,700 3,957.58 0 0 13,050 13,950 12,150
24/04/2026 13,050 -0.05 (-0.38%) 304,800 4,017.03 0 0 13,100 14,000 12,200
23/04/2026 13,100 -0.1 (-0.76%) 236,900 3,115.58 0 0 13,200 14,100 12,300
22/04/2026 13,200 -0.1 (-0.75%) 308,300 4,048.97 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.1 (-0.75%) 202,900 2,695.53 0 0 13,400 14,300 12,500
20/04/2026 13,400 0 (0%) 225,400 3,004.65 0 0 13,400 14,300 12,500
17/04/2026 13,400 0.05 (0.37%) 141,000 1,885.31 0 0 13,350 14,250 12,450
16/04/2026 13,350 -0.2 (-1.48%) 200,200 2,684.94 0 0 13,550 14,450 12,650

Historical Data - BSC

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