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
16/07/2026 8,570 -0.17 (-1.95%) 10,400 90.85 0 0 8,740 9,350 8,130
15/07/2026 8,740 -0.06 (-0.68%) 21,400 183.8 0 0 8,800 9,410 8,190
14/07/2026 8,800 -0.08 (-0.9%) 700 6.19 0 0 8,880 9,500 8,260
13/07/2026 8,880 -0.07 (-0.78%) 4,800 41.66 0 0 8,950 9,570 8,330
10/07/2026 8,950 0.01 (0.11%) 11,400 101.75 0 0 8,940 9,560 8,320
09/07/2026 8,940 -0.04 (-0.45%) 10,800 93.39 0 0 8,980 9,600 8,360
08/07/2026 8,980 0 (0%) 7,400 66.29 0 0 8,980 9,600 8,360
07/07/2026 8,980 0.03 (0.34%) 10,400 89.19 0 0 8,950 9,570 8,330
06/07/2026 8,950 0 (0%) 1,800 16.1 0 0 8,950 9,570 8,330
03/07/2026 8,950 -0.04 (-0.44%) 5,100 45.88 0 0 8,990 9,610 8,370
02/07/2026 8,990 -0.01 (-0.11%) 5,400 48.43 0 0 9,000 9,630 8,370
01/07/2026 9,000 0.34 (3.93%) 21,900 194.73 0 0 8,660 9,260 8,060
30/06/2026 8,660 -0.44 (-4.84%) 31,200 276.94 0 0 9,100 9,730 8,470
29/06/2026 9,100 -0.08 (-0.87%) 1,500 13.64 0 0 9,180 9,820 8,540
26/06/2026 9,180 0.03 (0.33%) 22,900 210.18 0 0 9,150 9,790 8,510
25/06/2026 9,150 0 (0%) 9,500 86.95 0 0 9,150 9,790 8,510
24/06/2026 9,150 0.02 (0.22%) 49,700 454.61 0 0 9,130 9,760 8,500
23/06/2026 9,130 0.17 (1.9%) 78,600 716.19 0 0 8,960 9,580 8,340
22/06/2026 8,960 -0.05 (-0.55%) 15,300 137.68 0 0 9,010 9,640 8,380
19/06/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380
18/06/2026 9,010 -0.08 (-0.88%) 7,000 63.36 0 0 9,090 9,720 8,460
17/06/2026 9,090 -0.01 (-0.11%) 3,900 35.29 0 0 9,100 9,730 8,470
16/06/2026 9,100 0.1 (1.11%) 12,800 115.47 0 0 9,000 9,630 8,370
15/06/2026 9,000 -0.13 (-1.42%) 12,500 112.52 0 0 9,130 9,760 8,500
12/06/2026 9,130 -0.12 (-1.3%) 39,400 359.93 0 0 9,250 9,890 8,610
11/06/2026 10,250 0.05 (0.49%) 142,300 1,467.49 0 0 10,200 10,900 9,490
10/06/2026 10,200 -0.05 (-0.49%) 49,500 508.49 0 0 10,250 10,950 9,540
09/06/2026 10,250 0.05 (0.49%) 43,200 441.23 0 0 10,200 10,900 9,490
08/06/2026 10,200 0 (0%) 41,000 418.54 0 0 10,200 10,900 9,490
05/06/2026 10,200 0.2 (2%) 16,300 164.8 0 0 10,000 10,700 9,300
04/06/2026 10,000 -0.05 (-0.5%) 56,400 565.49 0 0 10,050 10,750 9,350
03/06/2026 10,050 -0.05 (-0.5%) 6,100 61.42 0 0 10,100 10,800 9,400
02/06/2026 10,100 0 (0%) 10,300 103.77 0 0 10,100 10,800 9,400
01/06/2026 10,100 -0.3 (-2.88%) 34,900 352.34 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.4 (4%) 36,100 372.51 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 23,400 234.09 0 0 10,000 10,700 9,300
27/05/2026 10,000 0 (0%) 6,500 65.01 0 0 10,000 10,700 9,300
26/05/2026 10,000 -0.05 (-0.5%) 16,900 169.82 0 0 10,050 10,750 9,350
25/05/2026 10,050 0 (0%) 174,500 1,753.29 0 0 10,050 10,750 9,350
22/05/2026 10,050 0 (0%) 10,100 102.46 0 0 10,050 10,750 9,350
21/05/2026 10,050 0.05 (0.5%) 9,800 98.6 0 0 10,000 10,700 9,300
20/05/2026 10,000 -0.1 (-0.99%) 31,300 313.11 0 0 10,100 10,800 9,400
19/05/2026 10,100 0 (0%) 18,100 181.21 0 0 10,100 10,800 9,400
18/05/2026 10,100 0 (0%) 2,500 25.33 0 0 10,100 10,800 9,400
15/05/2026 10,100 0.1 (1%) 3,400 34.34 0 0 10,000 10,700 9,300
14/05/2026 10,000 0 (0%) 10,000 100.02 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.1 (-0.99%) 3,300 33.14 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 18,700 188.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0 (0%) 30,800 310.54 0 0 10,100 10,800 9,400
08/05/2026 10,100 0.05 (0.5%) 22,600 227.16 0 0 10,050 10,750 9,350
07/05/2026 10,050 -0.15 (-1.47%) 13,700 137.75 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.2 (2%) 1,500 15.34 0 0 10,000 10,700 9,300
05/05/2026 10,000 -0.25 (-2.44%) 13,200 132.59 0 0 10,250 10,950 9,540
04/05/2026 10,250 -0.05 (-0.49%) 1,700 17.46 0 0 10,300 11,000 9,580
29/04/2026 10,300 -0.05 (-0.48%) 11,900 121.68 0 0 10,350 11,050 9,630
28/04/2026 10,350 -0.05 (-0.48%) 3,500 36.01 0 0 10,400 11,100 9,680
24/04/2026 10,400 0.05 (0.48%) 15,000 155.28 0 0 10,350 11,050 9,630
23/04/2026 10,350 -0.05 (-0.48%) 12,400 128.79 0 0 10,400 11,100 9,680
22/04/2026 10,400 0.05 (0.48%) 1,000 10.4 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 11,500 119.66 0 0 10,500 11,200 9,770
20/04/2026 10,500 0 (0%) 11,100 116.46 0 0 10,500 11,200 9,770
17/04/2026 10,500 0.3 (2.94%) 16,700 173.43 0 0 10,200 10,900 9,490
16/04/2026 10,200 -0.05 (-0.49%) 26,900 276.72 0 0 10,250 10,950 9,540
15/04/2026 10,250 -0.2 (-1.91%) 14,000 145.89 0 0 10,450 11,150 9,720
14/04/2026 10,450 -0.05 (-0.48%) 2,500 26.14 0 0 10,500 11,200 9,770
13/04/2026 10,500 0.05 (0.48%) 9,300 97.19 0 0 10,450 11,150 9,720
10/04/2026 10,450 -0.1 (-0.95%) 10,300 108.05 0 0 10,550 11,250 9,820
09/04/2026 10,550 -0.1 (-0.94%) 15,200 159.05 0 0 10,650 11,350 9,910
08/04/2026 10,650 0.25 (2.4%) 12,600 132.38 0 0 10,400 11,100 9,680
07/04/2026 10,400 0.05 (0.48%) 5,600 58.51 0 0 10,350 11,050 9,630
06/04/2026 10,350 -0.1 (-0.96%) 24,800 259.78 0 0 10,450 11,150 9,720
03/04/2026 10,450 -0.05 (-0.48%) 2,900 30.27 0 0 10,500 11,200 9,770
02/04/2026 10,500 0.1 (0.96%) 11,100 116.17 0 0 10,400 11,100 9,680
01/04/2026 10,400 0 (0%) 34,100 359.32 0 0 10,400 11,100 9,680
31/03/2026 10,400 -0.1 (-0.95%) 58,100 594.99 0 0 10,500 11,200 9,770
30/03/2026 10,500 0.05 (0.48%) 40,700 426.97 0 0 10,450 11,150 9,720
27/03/2026 10,450 -0.05 (-0.48%) 12,900 133.82 0 0 10,500 11,200 9,770
26/03/2026 10,500 0.1 (0.96%) 28,000 298.16 0 0 10,400 11,100 9,680
25/03/2026 10,400 0 (0%) 37,200 384.65 0 0 10,400 11,100 9,680
24/03/2026 10,400 0.05 (0.48%) 8,900 92.45 0 0 10,350 11,050 9,630
23/03/2026 10,350 -0.05 (-0.48%) 107,600 1,121.26 0 0 10,400 11,100 9,680
20/03/2026 10,400 0.2 (1.96%) 10,800 110.7 0 0 10,200 10,900 9,490
19/03/2026 10,200 0 (0%) 7,900 78.52 0 0 10,200 10,900 9,490
18/03/2026 10,200 -0.1 (-0.97%) 18,900 191.72 0 0 10,300 11,000 9,580
17/03/2026 10,300 0.3 (3%) 25,700 260.67 0 0 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 6,000 60.01 0 0 10,000 10,700 9,300
13/03/2026 10,000 -0.1 (-0.99%) 22,700 227.36 0 0 10,100 10,800 9,400
12/03/2026 10,100 0 (0%) 3,600 36.16 0 0 10,100 10,800 9,400
11/03/2026 10,100 0.3 (3.06%) 60,800 599.34 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.39 (4.14%) 29,600 289.11 0 0 9,410 10,050 8,760
09/03/2026 9,410 -0.69 (-6.83%) 85,600 814.52 0 0 10,100 10,800 9,400
06/03/2026 10,100 0.1 (1%) 21,600 220.77 0 0 10,000 10,700 9,300
05/03/2026 10,000 -0.2 (-1.96%) 7,000 70.27 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.2 (-1.92%) 55,000 553.19 0 0 10,400 11,100 9,680
03/03/2026 10,400 -0.1 (-0.95%) 25,700 264.59 0 0 10,500 11,200 9,770
02/03/2026 10,500 -0.25 (-2.33%) 11,900 125.25 0 0 10,750 11,500 10,000
27/02/2026 10,750 0.2 (1.9%) 33,100 354.71 0 0 10,550 11,250 9,820
26/02/2026 10,550 -0.15 (-1.4%) 19,900 207.91 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 11,800 123.58 0 0 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 2,900 30.88 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.25 (2.4%) 4,700 49.66 0 0 10,400 11,100 9,680
13/02/2026 10,400 -0.05 (-0.48%) 2,600 27.01 0 0 10,450 11,150 9,720
12/02/2026 10,450 0.1 (0.97%) 6,500 68.07 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 21,100 221.81 0 0 10,350 11,050 9,630
10/02/2026 10,350 -0.15 (-1.43%) 19,800 208.1 0 0 10,500 11,200 9,770
09/02/2026 10,500 0 (0%) 30,300 321.33 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.2 (-1.87%) 22,000 234.62 0 0 10,700 11,400 9,960
05/02/2026 10,700 0.1 (0.94%) 54,000 569.98 0 0 10,600 11,300 9,860
04/02/2026 10,600 -0.1 (-0.93%) 43,300 462.32 0 0 10,700 11,400 9,960
03/02/2026 10,700 0 (0%) 12,800 136.46 0 0 10,700 11,400 9,960
02/02/2026 10,700 -0.1 (-0.93%) 31,800 334.97 0 0 10,800 11,550 10,050
30/01/2026 10,800 0.35 (3.35%) 16,500 175.8 0 0 10,450 11,150 9,720
29/01/2026 10,450 -0.05 (-0.48%) 4,200 44.08 0 0 10,500 11,200 9,770
28/01/2026 10,500 -0.1 (-0.94%) 2,600 27.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 0 (0%) 19,900 207.27 0 0 10,600 11,300 9,860
26/01/2026 10,600 -0.15 (-1.4%) 8,500 90.18 0 0 10,750 11,500 10,000
23/01/2026 10,750 -0.05 (-0.46%) 23,900 256.23 0 0 10,800 11,550 10,050
22/01/2026 10,800 0.05 (0.47%) 16,100 173.55 0 0 10,750 11,500 10,000
21/01/2026 10,750 -0.25 (-2.27%) 8,700 93.35 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.25 (2.33%) 55,600 609.78 0 0 10,750 11,500 10,000
19/01/2026 10,750 0.6 (5.91%) 47,900 505.58 0 0 10,150 10,850 9,440
16/01/2026 10,150 -0.1 (-0.98%) 16,400 166.48 0 0 10,250 10,950 9,540

Historical Data - BSC

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