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 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/10/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
27/10/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
26/10/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
23/10/2026 2,700 0.1 (3.85%) 66,428 168.99 0 0 2,600 2,800 2,400
22/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
21/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
20/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
19/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/10/2026 2,600 0 (0%) 82,377 213.72 0 0 2,600 2,800 2,400
15/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
14/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
13/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
09/10/2026 2,600 -0.2 (-7.14%) 558,570 1,453.38 0 0 2,800 3,000 2,600
08/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
07/10/2026 2,800 0 (0%) 196,415 556.75 0 0 2,800 3,000 2,600
06/10/2026 2,800 -0.3 (-9.68%) 365,634 1,032.32 0 0 3,100 3,400 2,800
05/10/2026 3,100 -0.3 (-8.82%) 246,408 770.81 0 0 3,400 3,700 3,100
02/10/2026 3,400 -0.1 (-2.86%) 97,740 331.95 0 0 3,500 3,800 3,200
01/10/2026 3,500 0 (0%) 41,442 145.01 0 0 3,500 3,800 3,200
30/09/2026 3,500 -0.1 (-2.78%) 255,503 872.64 536,700 1,932.12 3,600 3,900 3,300
29/09/2026 3,600 -0.3 (-7.69%) 414,277 1,499.25 0 0 3,900 4,200 3,600
28/09/2026 3,900 0 (0%) 56,412 211.8 0 0 3,900 4,200 3,600
25/09/2026 3,900 -0.4 (-9.3%) 1,137,396 4,456.08 0 0 4,300 4,700 3,900
24/09/2026 4,300 -0.2 (-4.44%) 112,664 488.55 0 0 4,500 4,900 4,100
23/09/2026 4,500 -0.1 (-2.17%) 79,732 357.85 0 0 4,600 5,000 4,200
22/09/2026 4,600 0 (0%) 26,521 120.47 0 0 4,600 5,000 4,200
21/09/2026 4,600 0 (0%) 12,000 54.37 0 0 4,600 5,000 4,200
18/09/2026 4,600 0 (0%) 105,700 482.35 0 0 4,600 5,000 4,200
17/09/2026 4,600 0 (0%) 31,195 140.69 0 0 4,600 5,000 4,200
16/09/2026 4,600 0 (0%) 51,199 231.67 0 0 4,600 5,000 4,200
15/09/2026 4,600 0.1 (2.22%) 381,887 1,681.21 0 0 4,500 4,900 4,100
14/09/2026 4,500 -0.1 (-2.17%) 119,454 525.22 0 0 4,600 5,000 4,200
11/09/2026 4,600 0 (0%) 44,929 202.3 0 0 4,600 5,000 4,200
10/09/2026 4,600 0.1 (2.22%) 48,880 221.38 0 0 4,500 4,900 4,100
09/09/2026 4,500 -0.2 (-4.26%) 180,074 816.26 0 0 4,700 5,100 4,300
08/09/2026 4,700 -0.1 (-2.08%) 156,312 727.81 0 0 4,800 5,200 4,400
07/09/2026 4,800 -0.1 (-2.04%) 73,403 351.16 0 0 4,900 5,300 4,500
04/09/2026 4,900 0.1 (2.08%) 93,934 450.79 0 0 4,800 5,200 4,400
03/09/2026 4,800 -0.1 (-2.04%) 148,821 717.15 0 0 4,900 5,300 4,500
28/08/2026 4,900 -0.1 (-2%) 155,193 762.58 0 0 5,000 5,500 4,500
27/08/2026 5,000 -0.1 (-1.96%) 107,157 534.59 0 0 5,100 5,600 4,600
26/08/2026 5,100 0 (0%) 21,528 108.22 0 0 5,100 5,600 4,600
25/08/2026 5,100 0 (0%) 73,795 373.57 0 0 5,100 5,600 4,600
24/08/2026 5,100 -0.1 (-1.92%) 60,257 308.28 0 0 5,200 5,700 4,700
21/08/2026 5,200 0 (0%) 46,030 235.06 0 0 5,200 5,700 4,700
20/08/2026 5,200 0.1 (1.96%) 12,415 63.17 0 0 5,100 5,600 4,600
19/08/2026 5,100 0 (0%) 16,138 81.37 0 0 5,100 5,600 4,600
18/08/2026 5,100 0 (0%) 89,520 456.87 22,000 101.2 5,100 5,600 4,600
17/08/2026 5,100 0 (0%) 28,304 146.44 0 0 5,100 5,600 4,600
14/08/2026 5,100 -0.1 (-1.92%) 67,540 344.55 0 0 5,200 5,700 4,700
13/08/2026 5,200 -0.1 (-1.89%) 83,311 428.68 0 0 5,300 5,800 4,800
12/08/2026 5,300 0 (0%) 90,621 468.47 0 0 5,300 5,800 4,800
11/08/2026 5,300 0 (0%) 62,357 325.12 0 0 5,300 5,800 4,800
10/08/2026 5,300 0.1 (1.92%) 120,734 622.78 0 0 5,200 5,700 4,700
07/08/2026 5,200 0 (0%) 38,574 200.94 0 0 5,200 5,700 4,700
06/08/2026 5,200 -0.1 (-1.89%) 31,151 162.01 0 0 5,300 5,800 4,800
05/08/2026 5,300 0 (0%) 69,672 363.39 0 0 5,300 5,800 4,800
04/08/2026 5,300 0 (0%) 51,845 270.38 0 0 5,300 5,800 4,800
03/08/2026 5,300 0 (0%) 81,472 425.06 0 0 5,300 5,800 4,800
31/07/2026 5,300 0 (0%) 40,925 216.14 0 0 5,300 5,800 4,800
30/07/2026 5,300 0.1 (1.92%) 68,400 358.25 0 0 5,200 5,700 4,700
29/07/2026 5,200 0 (0%) 9,251 47.25 0 0 5,200 5,700 4,700
28/07/2026 5,200 0 (0%) 86,660 435.11 0 0 5,200 5,700 4,700
27/07/2026 5,200 -0.1 (-1.89%) 52,053 268.61 0 0 5,300 5,800 4,800
24/07/2026 5,300 -0.1 (-1.85%) 56,200 298.35 0 0 5,400 5,900 4,900
23/07/2026 5,400 -0.1 (-1.82%) 107,442 561.14 0 0 5,500 6,000 5,000
22/07/2026 5,500 -0.1 (-1.79%) 39,395 214.8 0 0 5,600 6,100 5,100
21/07/2026 5,600 -0.1 (-1.75%) 91,900 512.23 0 0 5,700 6,200 5,200
20/07/2026 5,700 -0.2 (-3.39%) 82,352 472.09 0 0 5,900 6,400 5,400
17/07/2026 5,900 -0.2 (-3.28%) 28,600 168.54 0 0 6,100 6,700 5,500
16/07/2026 6,100 0 (0%) 84,223 499.42 0 0 6,100 6,700 5,500
15/07/2026 6,100 0 (0%) 37,000 222.7 0 0 6,100 6,700 5,500
14/07/2026 6,100 0 (0%) 17,001 102.16 0 0 6,100 6,700 5,500
13/07/2026 6,100 0 (0%) 76,833 459.43 0 0 6,100 6,700 5,500
10/07/2026 6,100 -0.2 (-3.17%) 49,200 302.87 0 0 6,300 6,900 5,700
09/07/2026 6,300 0.1 (1.61%) 4,272 26.71 0 0 6,200 6,800 5,600
08/07/2026 6,200 0 (0%) 39,734 246.32 0 0 6,200 6,800 5,600
07/07/2026 6,200 -0.1 (-1.59%) 105,430 655.38 0 0 6,300 6,900 5,700
06/07/2026 6,300 -0.2 (-3.08%) 103,942 662.67 0 0 6,500 7,100 5,900
03/07/2026 6,500 0.1 (1.56%) 369,768 2,404.17 0 0 6,400 7,000 5,800
02/07/2026 6,400 0.1 (1.59%) 32,041 202.56 0 0 6,300 6,900 5,700
01/07/2026 6,300 0 (0%) 62,429 393.62 0 0 6,300 6,900 5,700
30/06/2026 6,300 -0.2 (-3.08%) 70,300 449.2 0 0 6,500 7,100 5,900
29/06/2026 6,500 -0.1 (-1.52%) 25,497 165.96 0 0 6,600 7,200 6,000
26/06/2026 6,600 0 (0%) 68,130 440.88 0 0 6,600 7,200 6,000
25/06/2026 6,600 0 (0%) 49,900 324.77 0 0 6,600 7,200 6,000
24/06/2026 6,600 -0.1 (-1.49%) 36,162 238.52 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 32,666 215.84 0 0 6,700 7,300 6,100
22/06/2026 6,700 0.1 (1.52%) 216,877 1,419.19 0 0 6,600 7,200 6,000
19/06/2026 6,600 -0.2 (-2.94%) 96,338 640.33 0 0 6,800 7,400 6,200
18/06/2026 6,800 -0.1 (-1.45%) 23,312 158.04 0 0 6,900 7,500 6,300
17/06/2026 6,900 0.1 (1.47%) 184,122 1,245.03 0 0 6,800 7,400 6,200
16/06/2026 6,800 -0.1 (-1.45%) 150,426 1,020.1 0 0 6,900 7,500 6,300
15/06/2026 6,900 0 (0%) 37,560 256.05 0 0 6,900 7,500 6,300
12/06/2026 6,900 0 (0%) 19,661 135.11 0 0 6,900 7,500 6,300
11/06/2026 6,900 0 (0%) 35,817 248.06 0 0 6,900 7,500 6,300
10/06/2026 6,900 0.3 (4.55%) 122,186 835.86 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 97,165 638.47 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 108,955 734.54 0 0 6,900 7,500 6,300
05/06/2026 6,900 -0.1 (-1.43%) 55,876 386.11 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 16,539 114.36 0 0 7,000 7,700 6,300
03/06/2026 7,000 -0.1 (-1.41%) 24,245 169.8 0 0 7,100 7,800 6,400
02/06/2026 7,100 0 (0%) 52,789 370.74 0 0 7,100 7,800 6,400
01/06/2026 7,100 0.1 (1.43%) 56,001 396.08 0 0 7,000 7,700 6,300
29/05/2026 7,000 -0.2 (-2.78%) 56,651 397.84 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 43,136 305.92 0 0 7,200 7,900 6,500
27/05/2026 7,200 0 (0%) 64,503 455.87 0 0 7,200 7,900 6,500
26/05/2026 7,200 -0.1 (-1.37%) 38,482 274.63 0 0 7,300 8,000 6,600
25/05/2026 7,300 0 (0%) 88,847 637.32 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.1 (1.39%) 67,871 484.25 0 0 7,200 7,900 6,500
21/05/2026 7,200 0.3 (4.35%) 163,023 1,164.17 0 0 6,900 7,500 6,300
20/05/2026 6,900 0 (0%) 101,594 695.67 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 39,196 269.93 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 30,835 213.28 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 30,880 214.1 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 26,812 185.85 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.1 (-1.41%) 316,048 2,212.3 0 0 7,100 7,800 6,400
12/05/2026 7,100 0.1 (1.43%) 35,026 247.46 0 0 7,000 7,700 6,300
11/05/2026 7,000 -0.2 (-2.78%) 178,430 1,248.31 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.4 (-5.26%) 115,370 842.77 0 0 7,600 8,300 6,900
07/05/2026 7,600 0.1 (1.33%) 177,905 1,327.12 0 0 7,500 8,200 6,800
06/05/2026 7,500 -0.3 (-3.85%) 256,611 1,962.72 0 0 7,800 8,500 7,100
05/05/2026 7,800 -0.2 (-2.5%) 82,968 650.99 0 0 8,000 8,800 7,200
04/05/2026 8,000 0.2 (2.56%) 127,483 1,007.67 0 0 7,800 8,500 7,100
29/04/2026 7,800 0 (0%) 126,012 978.05 0 0 7,800 8,500 7,100

Historical Data - BSC

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