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
06/08/2026 69,400 -2.6 (-3.61%) 226,200 15,587.36 0 0 72,000 82,800 61,200
05/08/2026 71,800 -0.4 (-0.55%) 151,496 10,902.1 0 0 72,200 83,000 61,400
04/08/2026 71,700 0 (0%) 157,461 11,360.7 0 0 71,700 82,400 61,000
03/08/2026 71,900 -0.6 (-0.83%) 183,483 13,156.36 0 0 72,500 83,300 61,700
31/07/2026 71,800 -0.8 (-1.1%) 106,822 7,746.5 0 0 72,600 83,400 61,800
30/07/2026 72,400 0 (0%) 154,938 11,255.87 0 0 72,400 83,200 61,600
29/07/2026 72,600 0.2 (0.28%) 157,959 11,441.46 0 0 72,400 83,200 61,600
28/07/2026 72,400 -1.6 (-2.16%) 123,627 8,953.85 0 0 74,000 85,100 62,900
27/07/2026 73,000 -2.4 (-3.18%) 162,070 11,995.26 0 0 75,400 86,700 64,100
24/07/2026 75,500 0.3 (0.4%) 349,774 26,376.58 0 0 75,200 86,400 64,000
23/07/2026 74,000 -1.2 (-1.6%) 126,367 9,506.22 0 0 75,200 86,400 64,000
22/07/2026 74,100 0.2 (0.27%) 231,783 17,439.33 0 0 73,900 84,900 62,900
21/07/2026 73,100 1 (1.39%) 157,386 11,632.51 0 0 72,100 82,900 61,300
20/07/2026 71,900 -2.6 (-3.49%) 67,752 4,884.41 0 0 74,500 85,600 63,400
17/07/2026 74,000 -0.9 (-1.2%) 59,534 4,435.04 0 0 74,900 86,100 63,700
16/07/2026 74,900 0.2 (0.27%) 62,164 4,657.2 0 0 74,700 85,900 63,500
15/07/2026 74,700 -0.2 (-0.27%) 55,203 4,124.82 0 0 74,900 86,100 63,700
14/07/2026 75,900 -0.8 (-1.04%) 91,247 6,838.54 0 0 76,700 88,200 65,200
13/07/2026 76,900 -0.8 (-1.03%) 70,528 5,411.65 0 0 77,700 89,300 66,100
10/07/2026 77,600 0.3 (0.39%) 66,289 5,151.26 0 0 77,300 88,800 65,800
09/07/2026 77,900 0.6 (0.78%) 68,101 5,266.82 0 0 77,300 88,800 65,800
08/07/2026 78,100 0.1 (0.13%) 123,841 9,574.37 0 0 78,000 89,700 66,300
07/07/2026 78,000 -0.8 (-1.02%) 51,409 4,009.43 0 0 78,800 90,600 67,000
06/07/2026 78,700 0 (0%) 139,473 10,993.89 0 0 78,700 90,500 66,900
03/07/2026 79,000 0 (0%) 182,037 14,320.87 0 0 79,000 90,800 67,200
02/07/2026 79,500 0 (0%) 122,985 9,719.84 0 0 79,500 91,400 67,600
01/07/2026 80,300 2.5 (3.21%) 257,217 20,453.09 0 0 77,800 89,400 66,200
30/06/2026 77,900 0.2 (0.26%) 115,298 8,972.67 0 0 77,700 89,300 66,100
29/06/2026 78,300 1 (1.29%) 156,407 12,159.45 0 0 77,300 88,800 65,800
26/06/2026 77,200 -0.5 (-0.64%) 91,105 7,040.28 0 0 77,700 89,300 66,100
25/06/2026 78,500 0.1 (0.13%) 161,983 12,588.71 0 0 78,400 90,100 66,700
24/06/2026 79,300 0 (0%) 325,920 25,555.92 0 0 79,300 91,100 67,500
23/06/2026 78,100 -1.8 (-2.25%) 204,490 16,209.13 0 0 79,900 91,800 68,000
22/06/2026 80,200 1.8 (2.3%) 282,406 22,576.52 0 0 78,400 90,100 66,700
19/06/2026 79,300 1.5 (1.93%) 200,104 15,682.29 0 0 77,800 89,400 66,200
18/06/2026 77,500 -1.1 (-1.4%) 145,303 11,309.46 0 0 78,600 90,300 66,900
17/06/2026 78,300 -2.5 (-3.09%) 210,741 16,557.31 0 0 80,800 92,900 68,700
16/06/2026 80,200 -1.5 (-1.84%) 157,524 12,731.42 0 0 81,700 93,900 69,500
15/06/2026 82,900 3.3 (4.15%) 148,649 12,150.07 0 0 79,600 91,500 67,700
12/06/2026 82,200 1.2 (1.48%) 244,179 19,442.64 0 0 81,000 93,100 68,900
11/06/2026 79,900 -2.1 (-2.56%) 151,926 12,311.15 0 0 82,000 94,300 69,700
10/06/2026 82,500 0.1 (0.12%) 188,442 15,459.5 0 0 82,400 94,700 70,100
09/06/2026 82,000 -4.2 (-4.87%) 221,859 18,278.38 0 0 86,200 99,100 73,300
08/06/2026 83,700 3 (3.72%) 531,367 45,799.57 0 0 80,700 92,800 68,600
05/06/2026 161,900 2 (1.25%) 227,269 36,688.55 0 0 159,900 183,800 136,000
04/06/2026 158,900 -7.2 (-4.33%) 199,060 31,825.61 0 0 166,100 191,000 141,200
03/06/2026 163,800 -12.5 (-7.09%) 236,341 39,273.54 0 0 176,300 202,700 149,900
02/06/2026 174,900 4.8 (2.82%) 237,699 41,911.78 3 0.53 170,100 195,600 144,600
01/06/2026 172,000 9.6 (5.91%) 479,484 81,546.87 0 0 162,400 186,700 138,100
29/05/2026 162,100 2.3 (1.44%) 148,910 24,189.51 3 0.55 159,800 183,700 135,900
28/05/2026 159,000 1.9 (1.21%) 118,345 18,915.63 0 0 157,100 180,600 133,600
27/05/2026 156,200 -1.5 (-0.95%) 84,147 13,217.9 0 0 157,700 181,300 134,100
26/05/2026 156,000 0.8 (0.52%) 55,832 8,803.08 0 0 155,200 178,400 132,000
25/05/2026 155,900 9 (6.13%) 117,221 18,187.43 0 0 146,900 168,900 124,900
22/05/2026 146,800 -1.1 (-0.74%) 21,118 3,102.86 0 0 147,900 170,000 125,800
21/05/2026 148,100 1.1 (0.75%) 30,088 4,450.31 0 0 147,000 169,000 125,000
20/05/2026 148,800 -0.3 (-0.2%) 51,105 7,511.5 0 0 149,100 171,400 126,800
19/05/2026 147,000 1.7 (1.17%) 136,345 20,332.9 3,900 491.4 145,300 167,000 123,600
18/05/2026 147,000 -1.2 (-0.81%) 61,951 8,999.32 130 16.38 148,200 170,400 126,000
15/05/2026 147,900 -0.5 (-0.34%) 39,442 5,847.56 0 0 148,400 170,600 126,200
14/05/2026 149,000 1.6 (1.09%) 52,150 7,737.16 0 0 147,400 169,500 125,300
13/05/2026 147,200 -3.2 (-2.13%) 69,703 10,279.64 0 0 150,400 172,900 127,900
12/05/2026 150,000 -4.6 (-2.98%) 41,701 6,273.35 0 0 154,600 177,700 131,500
11/05/2026 151,000 -6.7 (-4.25%) 84,324 13,034.29 0 0 157,700 181,300 134,100
08/05/2026 158,000 3.8 (2.46%) 58,524 9,227.75 0 0 154,200 177,300 131,100
07/05/2026 154,500 1.1 (0.72%) 56,460 8,706.49 0 0 153,400 176,400 130,400
06/05/2026 154,900 4.4 (2.92%) 33,939 5,208.39 0 0 150,500 173,000 128,000
05/05/2026 150,800 -8 (-5.04%) 81,853 12,316.77 0 0 158,800 182,600 135,000
04/05/2026 153,700 -11.7 (-7.07%) 112,336 17,837.85 0 0 165,400 190,200 140,600
29/04/2026 164,000 -1.5 (-0.91%) 81,828 13,535.86 0 0 165,500 190,300 140,700
28/04/2026 166,900 6.2 (3.86%) 134,909 22,325.94 0 0 160,700 184,800 136,600
24/04/2026 160,000 -2.1 (-1.3%) 68,783 11,055.65 0 0 162,100 186,400 137,800
23/04/2026 159,900 -0.5 (-0.31%) 162,435 26,340.37 0 0 160,400 184,400 136,400
22/04/2026 160,300 -5.5 (-3.32%) 113,690 18,233.2 0 0 165,800 190,600 141,000
21/04/2026 162,800 8.7 (5.65%) 202,826 33,639.73 0 0 154,100 177,200 131,000
20/04/2026 160,000 15.7 (10.88%) 217,095 33,451.2 3,000 419.4 144,300 165,900 122,700
17/04/2026 150,000 16.2 (12.11%) 296,010 42,710.99 0 0 133,800 153,800 113,800
16/04/2026 134,000 0.1 (0.07%) 58,822 7,870.17 0 0 133,900 153,900 113,900
15/04/2026 133,000 1.8 (1.37%) 64,154 8,592.9 0 0 131,200 150,800 111,600
14/04/2026 131,800 1.4 (1.07%) 31,480 4,131.52 600 66.54 130,400 149,900 110,900
13/04/2026 130,600 -1.4 (-1.06%) 44,631 5,822.06 0 0 132,000 151,800 112,200
10/04/2026 131,700 0.9 (0.69%) 33,860 4,467.91 0 0 130,800 150,400 111,200
09/04/2026 130,100 -2.2 (-1.66%) 49,478 6,472.1 0 0 132,300 152,100 112,500
08/04/2026 132,500 3.4 (2.63%) 44,749 5,920.96 0 0 129,100 148,400 109,800
07/04/2026 129,400 0 (0%) 37,494 4,840.78 0 0 129,400 148,800 110,000
06/04/2026 130,000 -1.4 (-1.07%) 23,881 3,091.16 0 0 131,400 151,100 111,700
03/04/2026 131,200 -2.3 (-1.72%) 51,456 6,761.81 0 0 133,500 153,500 113,500
02/04/2026 134,000 -0.9 (-0.67%) 45,517 6,075.49 0 0 134,900 155,100 114,700
01/04/2026 134,600 -0.5 (-0.37%) 59,088 7,968.61 0 0 135,100 155,300 114,900
31/03/2026 134,200 -0.5 (-0.37%) 89,472 12,084.84 30,000 3,435 134,700 154,900 114,500
30/03/2026 135,300 -0.2 (-0.15%) 61,785 8,321.31 0 0 135,500 155,800 115,200
27/03/2026 135,400 1.7 (1.27%) 66,755 9,046.7 5,900 712.03 133,700 153,700 113,700
26/03/2026 134,000 1.9 (1.44%) 48,195 6,441.96 0 0 132,100 151,900 112,300
25/03/2026 133,500 4.6 (3.57%) 72,169 9,533.43 0 0 128,900 148,200 109,600
24/03/2026 129,000 1.9 (1.49%) 33,149 4,274.72 0 0 127,100 146,100 108,100
23/03/2026 125,300 -9.8 (-7.25%) 106,505 13,541.26 0 0 135,100 155,300 114,900
20/03/2026 134,700 -2.4 (-1.75%) 42,100 5,688.41 0 0 137,100 157,600 116,600
19/03/2026 138,000 -1.1 (-0.79%) 39,120 5,364.22 0 0 139,100 159,900 118,300
18/03/2026 139,500 -2.1 (-1.48%) 112,121 15,592.25 0 0 141,600 162,800 120,400
17/03/2026 140,200 -0.9 (-0.64%) 53,839 7,626.03 200 25.6 141,100 162,200 120,000
16/03/2026 141,200 0.6 (0.43%) 73,015 10,301.69 0 0 140,600 161,600 119,600
13/03/2026 138,000 -7.8 (-5.35%) 75,656 10,640.62 0 0 145,800 167,600 124,000
12/03/2026 144,000 5.2 (3.75%) 109,986 16,036.88 0 0 138,800 159,600 118,000
11/03/2026 143,000 14.7 (11.46%) 196,237 27,244.77 200 25.7 128,300 147,500 109,100
10/03/2026 129,700 9.3 (7.72%) 97,242 12,479.88 0 0 120,400 138,400 102,400
09/03/2026 124,700 0.3 (0.24%) 166,633 20,057.99 12,870 1,544.4 124,400 143,000 105,800
06/03/2026 131,000 -9.7 (-6.89%) 253,274 31,538.26 0 0 140,700 161,800 119,600
05/03/2026 140,100 -24.7 (-14.99%) 117,690 16,553.36 0 0 164,800 189,500 140,100
04/03/2026 165,000 -6.4 (-3.73%) 24,902 4,106.45 0 0 171,400 197,100 145,700
03/03/2026 171,000 -1.6 (-0.93%) 19,657 3,371.52 0 0 172,600 198,400 146,800
02/03/2026 172,000 -12.6 (-6.83%) 30,488 5,265.37 0 0 184,600 212,200 157,000
27/02/2026 184,000 -1.6 (-0.86%) 16,116 2,975.41 0 0 185,600 213,400 157,800
26/02/2026 186,100 -0.7 (-0.37%) 13,310 2,470.73 0 0 186,800 214,800 158,800
25/02/2026 188,000 2.3 (1.24%) 28,885 5,395.21 0 0 185,700 213,500 157,900
24/02/2026 187,600 0 (0%) 28,098 5,218.16 0 0 187,600 215,700 159,500
23/02/2026 187,000 4.2 (2.3%) 19,971 3,748.66 0 0 182,800 210,200 155,400
13/02/2026 185,100 6 (3.35%) 29,815 5,450.88 0 0 179,100 205,900 152,300
12/02/2026 179,000 -4.3 (-2.35%) 18,193 3,261.22 0 0 183,300 210,700 155,900
11/02/2026 178,000 -15.3 (-7.92%) 27,758 5,091.35 0 0 193,300 222,200 164,400
10/02/2026 193,000 10.2 (5.58%) 35,023 6,770.01 0 0 182,800 210,200 155,400
09/02/2026 191,000 22.2 (13.15%) 40,650 7,425.99 0 0 168,800 194,100 143,500
06/02/2026 166,000 -17.6 (-9.59%) 38,898 6,568.36 0 0 183,600 211,100 156,100

Historical Data - BSC

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