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
21/07/2026 19,800 -0.2 (-1%) 400 7.9 0 0 20,000 22,000 18,000
20/07/2026 20,000 -0.2 (-0.99%) 200 3.96 0 0 20,200 22,200 18,200
17/07/2026 20,200 0.2 (1%) 100 2.02 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.4 (-1.96%) 2,922 58.5 0 0 20,400 22,400 18,400
15/07/2026 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
14/07/2026 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
13/07/2026 20,400 0.1 (0.49%) 600 12.29 0 0 20,300 22,300 18,300
10/07/2026 20,300 0.1 (0.5%) 203 4.12 0 0 20,200 22,200 18,200
09/07/2026 20,200 -0.3 (-1.46%) 3,000 60.6 0 0 20,500 22,500 18,500
08/07/2026 20,500 0.4 (1.99%) 2,800 57.4 0 0 20,100 22,100 18,100
07/07/2026 20,100 -0.9 (-4.29%) 1,300 26.2 0 0 21,000 23,100 18,900
06/07/2026 21,000 0.4 (1.94%) 140 2.94 0 0 20,600 22,600 18,600
03/07/2026 20,600 0.1 (0.49%) 100 2.06 0 0 20,500 22,500 18,500
02/07/2026 20,500 0 (0%) 4,700 96.35 0 0 20,500 22,500 18,500
01/07/2026 20,500 0 (0%) 20 0.41 0 0 20,500 22,500 18,500
30/06/2026 20,500 0 (0%) 126 2.6 0 0 20,500 22,500 18,500
29/06/2026 20,500 0.1 (0.49%) 1,018 20.87 0 0 20,400 22,400 18,400
26/06/2026 20,400 -0.4 (-1.92%) 14,100 288.19 0 0 20,800 22,800 18,800
25/06/2026 20,800 0 (0%) 900 18.82 0 0 20,800 22,800 18,800
24/06/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
23/06/2026 20,800 0.2 (0.97%) 1,405 29.47 0 0 20,600 22,600 18,600
22/06/2026 20,600 0 (0%) 380 7.68 0 0 20,600 22,600 18,600
19/06/2026 20,600 -0.3 (-1.44%) 100 2.06 0 0 20,900 22,900 18,900
18/06/2026 20,900 0.4 (1.95%) 17,453 362.19 0 0 20,500 22,500 18,500
17/06/2026 20,500 0 (0%) 3,005 61.6 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 6,285 128.76 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 1,400 28.7 0 0 20,400 22,400 18,400
12/06/2026 20,400 0 (0%) 600 12.24 0 0 20,400 22,400 18,400
11/06/2026 20,400 -0.2 (-0.97%) 500 10.2 0 0 20,600 22,600 18,600
10/06/2026 20,600 0.3 (1.48%) 511 10.53 0 0 20,300 22,300 18,300
09/06/2026 20,300 -0.3 (-1.46%) 1,900 38.6 0 0 20,600 22,600 18,600
08/06/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
05/06/2026 20,600 0.4 (1.98%) 200 4.12 0 0 20,200 22,200 18,200
04/06/2026 20,200 -0.1 (-0.49%) 6,900 139.61 0 0 20,300 22,300 18,300
03/06/2026 20,300 0 (0%) 3,200 65.27 0 0 20,300 22,300 18,300
02/06/2026 20,300 -0.2 (-0.98%) 2,900 59.07 0 0 20,500 22,500 18,500
01/06/2026 20,500 0.1 (0.49%) 785 16.01 0 0 20,400 22,400 18,400
29/05/2026 20,400 -0.1 (-0.49%) 1,615 33.05 0 0 20,500 22,500 18,500
28/05/2026 20,500 0 (0%) 2,100 40.83 0 0 20,500 22,500 18,500
27/05/2026 20,500 -0.1 (-0.49%) 120 2.46 0 0 20,600 22,600 18,600
26/05/2026 20,600 0 (0%) 4,602 94.62 0 0 20,600 22,600 18,600
25/05/2026 20,600 0.1 (0.49%) 200 4.11 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 1,000 20.41 0 0 20,500 22,500 18,500
21/05/2026 20,500 0.1 (0.49%) 101 2.07 0 0 20,400 22,400 18,400
20/05/2026 20,400 0 (0%) 1,200 24.98 0 0 20,400 22,400 18,400
19/05/2026 20,400 -0.1 (-0.49%) 5,601 114.49 0 0 20,500 22,500 18,500
18/05/2026 20,500 0.4 (1.99%) 431 8.83 0 0 20,100 22,100 18,100
15/05/2026 20,100 -0.4 (-1.95%) 3,200 65.01 0 0 20,500 22,500 18,500
14/05/2026 20,500 0 (0%) 1,901 39.32 0 0 20,500 22,500 18,500
13/05/2026 20,500 -0.3 (-1.44%) 2,400 49.21 0 0 20,800 22,800 18,800
12/05/2026 20,800 0 (0%) 3,436 70.55 0 0 20,800 22,800 18,800
11/05/2026 20,800 0.6 (2.97%) 1,102 22.74 0 0 20,200 22,200 18,200
08/05/2026 20,200 -0.2 (-0.98%) 12,800 259.85 0 0 20,400 22,400 18,400
07/05/2026 20,400 0 (0%) 2,606 53.02 0 0 20,400 22,400 18,400
06/05/2026 20,400 0 (0%) 10,235 208.76 0 0 20,400 22,400 18,400
05/05/2026 20,400 -0.1 (-0.49%) 1,805 36.89 0 0 20,500 22,500 18,500
04/05/2026 20,500 -0.3 (-1.44%) 2,700 55.33 0 0 20,800 22,800 18,800
29/04/2026 22,500 -0.1 (-0.44%) 11,793 265.16 0 0 22,600 24,800 20,400
28/04/2026 22,600 0 (0%) 9,100 205.18 0 0 22,600 24,800 20,400
24/04/2026 22,600 0.1 (0.44%) 2,200 49.51 0 0 22,500 24,700 20,300
23/04/2026 22,500 0 (0%) 3,802 85.27 0 0 22,500 24,700 20,300
22/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
21/04/2026 22,500 0 (0%) 1,102 24.9 0 0 22,500 24,700 20,300
20/04/2026 22,500 0 (0%) 2,000 45 0 0 22,500 24,700 20,300
17/04/2026 22,500 0 (0%) 2,056 46.15 0 0 22,500 24,700 20,300
16/04/2026 22,500 -0.1 (-0.44%) 1,302 29.32 0 0 22,600 24,800 20,400
15/04/2026 22,600 0 (0%) 7,412 165.47 0 0 22,600 24,800 20,400
14/04/2026 22,600 0 (0%) 1,200 27.12 0 0 22,600 24,800 20,400
13/04/2026 22,600 -0.2 (-0.88%) 1,200 27.12 0 0 22,800 25,000 20,600
10/04/2026 22,800 0.1 (0.44%) 500 11.4 0 0 22,700 24,900 20,500
09/04/2026 22,700 -0.1 (-0.44%) 2,301 51.93 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.3 (1.33%) 2,933 66.27 0 0 22,500 24,700 20,300
07/04/2026 22,500 -0.1 (-0.44%) 4,606 103.64 0 0 22,600 24,800 20,400
06/04/2026 22,600 0.1 (0.44%) 7,800 175.96 0 0 22,500 24,700 20,300
03/04/2026 22,500 -0.1 (-0.44%) 2,601 58.51 0 0 22,600 24,800 20,400
02/04/2026 22,600 0 (0%) 1,900 42.99 0 0 22,600 24,800 20,400
01/04/2026 22,600 -0.3 (-1.31%) 2,250 50.96 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 13,995 316.02 0 0 22,900 25,100 20,700
30/03/2026 22,900 0.4 (1.78%) 300 6.82 0 0 22,500 24,700 20,300
27/03/2026 22,500 0 (0%) 2,901 65.09 0 0 22,500 24,700 20,300
26/03/2026 22,500 -0.3 (-1.32%) 5,895 132.78 0 0 22,800 25,000 20,600
25/03/2026 22,800 0.1 (0.44%) 3,000 67.9 0 0 22,700 24,900 20,500
24/03/2026 22,700 -0.2 (-0.87%) 1,000 22.81 0 0 22,900 25,100 20,700
23/03/2026 22,900 0 (0%) 100 2.29 0 0 22,900 25,100 20,700
20/03/2026 22,900 -0.3 (-1.29%) 600 13.82 0 0 23,200 25,500 20,900
19/03/2026 23,200 -0.3 (-1.28%) 700 16.24 0 0 23,500 25,800 21,200
18/03/2026 23,500 0.3 (1.29%) 3,400 79.4 0 0 23,200 25,500 20,900
17/03/2026 23,200 0.4 (1.75%) 200 4.62 0 0 22,800 25,000 20,600
16/03/2026 22,800 -0.1 (-0.44%) 2,632 60.25 0 0 22,900 25,100 20,700
13/03/2026 22,900 0 (0%) 3,600 82.44 0 0 22,900 25,100 20,700
12/03/2026 22,900 0 (0%) 0 0 0 0 22,900 25,100 20,700
11/03/2026 22,900 0 (0%) 600 13.74 0 0 22,900 25,100 20,700
10/03/2026 22,900 1.2 (5.53%) 300 6.87 0 0 21,700 23,800 19,600
09/03/2026 21,700 -1.2 (-5.24%) 8,519 189.08 0 0 22,900 25,100 20,700
06/03/2026 22,900 0 (0%) 22 0.5 0 0 22,900 25,100 20,700
05/03/2026 22,900 0 (0%) 5,500 125.91 0 0 22,900 25,100 20,700
04/03/2026 22,900 -0.1 (-0.43%) 5,000 114.7 0 0 23,000 25,300 20,700
03/03/2026 23,000 0 (0%) 6,200 142.6 0 0 23,000 25,300 20,700
02/03/2026 23,000 -0.3 (-1.29%) 1,500 34.63 0 0 23,300 25,600 21,000
27/02/2026 23,300 0.3 (1.3%) 800 18.64 0 0 23,000 25,300 20,700
26/02/2026 23,000 -0.4 (-1.71%) 2,504 58.02 0 0 23,400 25,700 21,100
25/02/2026 23,400 0 (0%) 1,106 25.88 0 0 23,400 25,700 21,100
24/02/2026 23,400 -0.2 (-0.85%) 901 21.08 0 0 23,600 25,900 21,300
23/02/2026 23,600 1 (4.42%) 5,373 123.17 0 0 22,600 24,800 20,400
13/02/2026 22,600 -1.2 (-5.04%) 1,340 30.75 0 0 23,800 26,100 21,500
12/02/2026 23,800 0.6 (2.59%) 5,800 134.99 0 0 23,200 25,500 20,900
11/02/2026 23,200 -0.1 (-0.43%) 2,225 51.62 0 0 23,300 25,600 21,000
10/02/2026 23,300 0 (0%) 100 2.33 0 0 23,300 25,600 21,000
09/02/2026 23,300 -0.1 (-0.43%) 300 7.01 0 0 23,400 25,700 21,100
06/02/2026 23,400 -0.1 (-0.43%) 300 7.02 0 0 23,500 25,800 21,200
05/02/2026 23,500 -0.4 (-1.67%) 1,301 30.07 0 0 23,900 26,200 21,600
04/02/2026 23,900 1.4 (6.22%) 1,402 32.17 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 300 6.75 0 0 22,500 24,700 20,300
02/02/2026 22,500 -0.5 (-2.17%) 4,753 106.62 0 0 23,000 25,300 20,700
30/01/2026 23,000 0 (0%) 1,460 33.42 0 0 23,000 25,300 20,700
29/01/2026 23,000 0.4 (1.77%) 6,000 137.16 0 0 22,600 24,800 20,400
28/01/2026 22,600 -0.2 (-0.88%) 3,295 73.55 0 0 22,800 25,000 20,600
27/01/2026 22,800 0 (0%) 1,600 35.73 0 0 22,800 25,000 20,600
26/01/2026 22,800 -0.1 (-0.44%) 504 11.47 0 0 22,900 25,100 20,700
23/01/2026 22,900 -0.1 (-0.43%) 1,000 22.76 0 0 23,000 25,300 20,700
22/01/2026 23,000 0.5 (2.22%) 303 6.96 0 0 22,500 24,700 20,300
21/01/2026 22,500 -0.2 (-0.88%) 1,400 31.48 0 0 22,700 24,900 20,500

Historical Data - BSC

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