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
14/10/2026 10,000 0 (0%) 2,568,700 25,536.74 2,300,000 22,671.1 10,000 10,700 9,300
13/10/2026 10,000 0.1 (1.01%) 7,909,400 79,118.28 0 0 9,900 10,550 9,210
12/10/2026 9,900 0.15 (1.54%) 6,323,500 62,982.87 20,000 190 9,750 10,400 9,070
09/10/2026 9,750 0.14 (1.46%) 12,419,300 120,832.52 2,000,000 18,900 9,610 10,250 8,940
08/10/2026 9,610 -0.17 (-1.74%) 6,193,700 59,872.27 2,300,000 22,770 9,780 10,450 9,100
07/10/2026 9,780 -0.13 (-1.31%) 4,574,200 44,934.06 0 0 9,910 10,600 9,220
06/10/2026 9,910 -0.07 (-0.7%) 16,707,700 161,857.71 2,100,000 19,640 9,980 10,650 9,290
05/10/2026 9,980 -0.01 (-0.1%) 11,810,300 117,337.48 1,062,000 11,120.16 9,990 10,650 9,300
02/10/2026 9,990 -0.21 (-2.06%) 5,063,100 50,809.5 0 0 10,200 10,900 9,490
01/10/2026 10,200 0.05 (0.49%) 4,662,900 47,312.75 912,000 9,576 10,150 10,850 9,440
30/09/2026 10,150 0 (0%) 6,864,700 69,779.49 0 0 10,150 10,850 9,440
29/09/2026 10,150 -0.05 (-0.49%) 7,320,400 74,253.36 0 0 10,200 10,900 9,490
28/09/2026 10,200 0.1 (0.99%) 15,049,900 150,791.16 0 0 10,100 10,800 9,400
25/09/2026 10,100 -0.05 (-0.49%) 7,013,900 71,228.48 962,000 10,437.7 10,150 10,850 9,440
24/09/2026 10,150 -0.45 (-4.25%) 13,581,500 138,890.9 0 0 10,600 11,300 9,860
23/09/2026 10,600 0 (0%) 5,687,100 59,617.44 912,000 10,032 10,600 11,300 9,860
22/09/2026 10,600 0.05 (0.47%) 5,315,000 56,067.24 0 0 10,550 11,250 9,820
21/09/2026 10,550 -0.05 (-0.47%) 5,454,100 58,068.56 30,000 324 10,600 11,300 9,860
18/09/2026 10,600 -0.2 (-1.85%) 10,509,500 112,472.53 997,600 10,574.56 10,800 11,550 10,050
17/09/2026 10,800 0.25 (2.37%) 14,399,100 155,965.82 0 0 10,550 11,250 9,820
16/09/2026 10,550 -0.2 (-1.86%) 10,689,800 111,764.31 0 0 10,750 11,500 10,000
15/09/2026 10,750 0 (0%) 5,332,600 57,128.23 0 0 10,750 11,500 10,000
14/09/2026 10,750 0 (0%) 7,583,500 81,181.3 0 0 10,750 11,500 10,000
11/09/2026 10,750 -0.5 (-4.44%) 15,177,400 164,628.82 0 0 11,250 12,000 10,500
10/09/2026 11,250 -0.05 (-0.44%) 7,339,600 82,310.97 0 0 11,300 12,050 10,550
09/09/2026 11,300 -0.2 (-1.74%) 10,703,400 120,313.22 1,500,000 16,858.5 11,500 12,300 10,700
08/09/2026 11,500 0 (0%) 14,242,800 162,415.74 0 0 11,500 12,300 10,700
07/09/2026 11,500 -0.3 (-2.54%) 9,468,200 109,309.64 912,000 11,342.54 11,800 12,600 11,000
04/09/2026 11,800 0 (0%) 23,867,500 275,727.64 0 0 11,800 12,600 11,000
03/09/2026 11,800 -0.3 (-2.48%) 11,453,900 135,051.97 0 0 12,100 12,900 11,300
28/08/2026 12,100 0 (0%) 6,620,200 79,889 0 0 12,100 12,900 11,300
27/08/2026 12,100 0.05 (0.41%) 7,491,700 90,300.63 912,000 11,400 12,050 12,850 11,250
26/08/2026 12,050 0.25 (2.12%) 15,763,000 188,593.18 0 0 11,800 12,600 11,000
25/08/2026 11,800 0 (0%) 6,015,000 70,690.32 912,000 10,254.53 11,800 12,600 11,000
24/08/2026 11,800 0.25 (2.16%) 23,483,400 277,133.27 0 0 11,550 12,350 10,750
21/08/2026 11,550 0.7 (6.45%) 13,139,800 148,599.81 912,000 10,305.6 10,850 11,600 10,100
20/08/2026 10,850 -0.1 (-0.91%) 2,905,400 31,774.77 1,300,000 14,185.6 10,950 11,700 10,200
19/08/2026 10,950 -0.1 (-0.9%) 4,721,500 51,803.87 912,000 10,435.1 11,050 11,800 10,300
18/08/2026 11,050 -0.45 (-3.91%) 10,569,900 118,259.07 1,300,000 14,257.1 11,500 12,300 10,700
17/08/2026 11,500 0 (0%) 6,088,500 69,043.16 912,000 10,488 11,500 12,300 10,700
14/08/2026 11,500 0.65 (5.99%) 27,717,000 311,654.36 1,300,000 14,300 10,850 11,600 10,100
13/08/2026 10,850 -0.3 (-2.69%) 11,893,300 131,985.43 0 0 11,150 11,900 10,400
12/08/2026 11,150 0.1 (0.9%) 6,430,400 71,465.86 0 0 11,050 11,800 10,300
11/08/2026 11,050 0 (0%) 4,405,800 48,727.04 0 0 11,050 11,800 10,300
10/08/2026 11,050 0.35 (3.27%) 8,887,400 97,401.47 1,800,000 19,721.5 10,700 11,400 9,960
07/08/2026 10,700 -0.25 (-2.28%) 12,992,900 140,942.17 0 0 10,950 11,700 10,200
06/08/2026 10,950 0.15 (1.39%) 10,352,300 112,693.04 1,300,000 14,300 10,800 11,550 10,050
05/08/2026 10,800 -0.1 (-0.92%) 6,841,100 75,148.54 0 0 10,900 11,650 10,150
04/08/2026 10,900 0.05 (0.46%) 4,756,300 51,818.8 0 0 10,850 11,600 10,100
03/08/2026 10,850 0.55 (5.34%) 11,680,100 125,873.82 0 0 10,300 11,000 9,580
31/07/2026 10,300 -0.3 (-2.83%) 7,712,700 80,604.54 0 0 10,600 11,300 9,860
30/07/2026 10,600 0.3 (2.91%) 14,170,900 149,931.92 860,503 8,243.62 10,300 11,000 9,580
29/07/2026 10,300 0.05 (0.49%) 8,505,700 86,592.81 0 0 10,250 10,950 9,540
28/07/2026 10,250 0.28 (2.81%) 12,300,000 125,231.3 0 0 9,970 10,650 9,280
27/07/2026 9,970 -0.13 (-1.29%) 16,114,100 163,556.39 10,100,000 95,070 10,100 10,800 9,400
24/07/2026 10,100 -0.45 (-4.27%) 10,175,500 105,116.85 0 0 10,550 11,250 9,820
23/07/2026 10,550 -0.55 (-4.95%) 23,380,900 246,733.18 0 0 11,100 11,850 10,350
22/07/2026 11,100 0.1 (0.91%) 11,822,200 130,374.41 0 0 11,000 11,750 10,250
21/07/2026 11,000 -0.35 (-3.08%) 9,211,100 102,073.12 1,900,000 22,800 11,350 12,100 10,600
20/07/2026 11,350 -0.85 (-6.97%) 17,415,100 199,705.1 0 0 12,200 13,050 11,350
17/07/2026 12,200 0 (0%) 5,863,900 70,683.24 0 0 12,200 13,050 11,350
16/07/2026 12,200 0 (0%) 11,627,600 139,438.45 0 0 12,200 13,050 11,350
15/07/2026 12,200 -0.1 (-0.81%) 7,250,600 88,312.41 1,070,800 13,071.14 12,300 13,150 11,450
14/07/2026 12,300 0.2 (1.65%) 10,039,200 123,404.49 810,000 9,959.76 12,100 12,900 11,300
13/07/2026 12,100 0.05 (0.41%) 9,066,800 110,018.16 0 0 12,050 12,850 11,250
10/07/2026 12,050 0.05 (0.42%) 9,989,100 121,737.24 476,785 5,791.51 12,000 12,800 11,200
09/07/2026 12,000 -0.1 (-0.83%) 3,497,000 41,951.73 0 0 12,100 12,900 11,300
08/07/2026 12,100 0.2 (1.68%) 8,029,600 97,503.69 0 0 11,900 12,700 11,100
07/07/2026 11,900 0 (0%) 5,973,400 71,128.94 912,000 11,582.4 11,900 12,700 11,100
06/07/2026 11,900 -0.25 (-2.06%) 7,947,700 95,366.93 0 0 12,150 13,000 11,300
03/07/2026 12,150 -0.2 (-1.62%) 15,238,300 186,071.34 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.35 (-2.76%) 8,224,600 102,725.49 912,000 11,820.43 12,700 13,550 11,850
01/07/2026 12,700 0.05 (0.4%) 4,597,800 58,134.23 0 0 12,650 13,500 11,800
30/06/2026 12,650 0.05 (0.4%) 8,702,000 109,430.69 3,412,000 41,231 12,600 13,450 11,750
29/06/2026 12,600 0.15 (1.2%) 4,827,900 60,367.83 0 0 12,450 13,300 11,600
26/06/2026 12,450 0.05 (0.4%) 2,985,300 37,137.76 3,500,000 40,425 12,400 13,250 11,550
25/06/2026 12,400 0 (0%) 3,726,500 46,263.6 4,000,000 46,200 12,400 13,250 11,550
24/06/2026 12,400 -0.05 (-0.4%) 10,950,600 135,737.82 0 0 12,450 13,300 11,600
23/06/2026 12,450 -0.55 (-4.23%) 18,127,300 230,729.59 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.3 (-2.26%) 7,785,500 102,020.87 0 0 13,300 14,200 12,400
19/06/2026 13,300 0.05 (0.38%) 11,013,700 147,249.17 0 0 13,250 14,150 12,350
18/06/2026 13,250 -0.1 (-0.75%) 6,571,000 87,372.98 0 0 13,350 14,250 12,450
17/06/2026 13,350 0.05 (0.38%) 10,105,200 135,239.4 0 0 13,300 14,200 12,400
16/06/2026 13,300 0.25 (1.92%) 12,289,500 162,486.36 0 0 13,050 13,950 12,150
15/06/2026 13,050 0.25 (1.95%) 10,313,200 133,316.25 0 0 12,800 13,650 11,950
12/06/2026 12,800 -0.15 (-1.16%) 9,040,700 116,672.95 0 0 12,950 13,850 12,050
11/06/2026 12,950 -0.2 (-1.52%) 4,580,900 59,602.14 0 0 13,150 14,050 12,250
10/06/2026 13,150 0.15 (1.15%) 10,344,800 136,702.24 0 0 13,000 13,900 12,100
09/06/2026 13,000 0.15 (1.17%) 3,838,600 49,529.31 0 0 12,850 13,700 12,000
08/06/2026 12,850 0 (0%) 8,050,200 102,375.58 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.05 (-0.39%) 5,449,500 69,878.26 0 0 12,900 13,800 12,000
04/06/2026 12,900 -0.15 (-1.15%) 4,076,700 52,476. 0 0 13,050 13,950 12,150
03/06/2026 13,050 0.2 (1.56%) 5,533,600 71,379.58 0 0 12,850 13,700 12,000
02/06/2026 12,850 -0.35 (-2.65%) 12,110,300 155,296.31 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 3,938,900 51,898.85 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.3 (-2.25%) 7,522,400 99,144.07 500,000 6,225 13,350 14,250 12,450
28/05/2026 13,350 -0.05 (-0.37%) 10,249,100 138,606.91 0 0 13,400 14,300 12,500
27/05/2026 15,250 0.1 (0.66%) 20,790,800 315,879.35 0 0 15,150 16,200 14,100
26/05/2026 15,150 0.35 (2.36%) 20,661,900 313,863.65 0 0 14,800 15,800 13,800
25/05/2026 14,800 0.05 (0.34%) 7,646,300 114,111.51 0 0 14,750 15,750 13,750
22/05/2026 14,750 0.2 (1.37%) 11,876,700 175,412.71 0 0 14,550 15,550 13,550
21/05/2026 14,550 -0.35 (-2.35%) 16,597,100 243,010.19 0 0 14,900 15,900 13,900
20/05/2026 14,900 -1.1 (-6.88%) 48,500,200 731,496.2 0 0 16,000 17,100 14,900
19/05/2026 16,000 0.1 (0.63%) 16,880,300 268,243.54 100,000 1,605 15,900 17,000 14,800
18/05/2026 15,900 -0.15 (-0.93%) 17,070,200 268,738.44 0 0 16,050 17,150 14,950
15/05/2026 16,050 0.05 (0.31%) 15,784,500 252,865.37 50,000 745 16,000 17,100 14,900
14/05/2026 16,000 0.05 (0.31%) 10,359,500 165,485.08 0 0 15,950 17,050 14,850
13/05/2026 15,950 -0.25 (-1.54%) 15,998,300 256,949.09 0 0 16,200 17,300 15,100
12/05/2026 16,200 0.5 (3.18%) 33,758,900 548,894.63 0 0 15,700 16,750 14,650
11/05/2026 15,700 0.25 (1.62%) 19,396,400 302,355.49 200,000 2,880 15,450 16,500 14,400
08/05/2026 15,450 0 (0%) 9,818,800 151,302.24 0 0 15,450 16,500 14,400
07/05/2026 15,450 -0.35 (-2.22%) 18,767,800 294,608.59 0 0 15,800 16,900 14,700
06/05/2026 15,800 0.45 (2.93%) 18,990,600 295,649.75 0 0 15,350 16,400 14,300
05/05/2026 15,350 -0.15 (-0.97%) 12,856,400 195,799.36 0 0 15,500 16,550 14,450
04/05/2026 15,500 0.15 (0.98%) 24,103,000 378,659.69 0 0 15,350 16,400 14,300
29/04/2026 15,350 0.45 (3.02%) 25,111,800 384,268.94 0 0 14,900 15,900 13,900
28/04/2026 14,900 0 (0%) 9,166,700 137,362.15 0 0 14,900 15,900 13,900
24/04/2026 14,900 0.4 (2.76%) 11,663,500 171,304.53 79,500 1,165.2 14,500 15,500 13,500
23/04/2026 14,500 -0.2 (-1.36%) 13,699,600 200,571.6 0 0 14,700 15,700 13,700
22/04/2026 14,700 0 (0%) 8,187,400 120,805.4 79,500 1,176.6 14,700 15,700 13,700
21/04/2026 14,700 -0.3 (-2%) 12,584,600 187,387.42 0 0 15,000 16,050 13,950
20/04/2026 15,000 0.1 (0.67%) 8,153,900 122,082.98 100,000 1,410 14,900 15,900 13,900
17/04/2026 14,900 -0.25 (-1.65%) 8,748,100 131,544.29 0 0 15,150 16,200 14,100
16/04/2026 15,150 -0.1 (-0.66%) 15,984,900 239,525.83 900,000 12,965 15,250 16,300 14,200
15/04/2026 15,250 -0.1 (-0.65%) 19,492,100 301,156.06 0 0 15,350 16,400 14,300
14/04/2026 15,350 -0.1 (-0.65%) 14,408,100 221,915.44 0 0 15,450 16,500 14,400

Historical Data - BSC

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