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 10,800 -0.1 (-0.92%) 365,800 3,926.07 0 0 10,900 11,650 10,150
28/10/2026 10,900 0.1 (0.93%) 520,700 5,617.31 0 0 10,800 11,550 10,050
27/10/2026 10,800 0.05 (0.47%) 276,300 2,967.76 217,500 2,175 10,750 11,500 10,000
26/10/2026 10,750 -0.05 (-0.46%) 423,800 4,541.1 0 0 10,800 11,550 10,050
23/10/2026 10,800 -0.1 (-0.92%) 601,700 6,496.8 0 0 10,900 11,650 10,150
22/10/2026 10,900 -0.1 (-0.91%) 603,400 6,537.85 0 0 11,000 11,750 10,250
21/10/2026 11,000 0.2 (1.85%) 919,600 10,099.59 0 0 10,800 11,550 10,050
20/10/2026 10,800 0.2 (1.89%) 565,600 6,014.2 0 0 10,600 11,300 9,860
19/10/2026 10,600 0.15 (1.44%) 508,400 5,366.46 0 0 10,450 11,150 9,720
16/10/2026 10,450 0 (0%) 368,000 3,845.48 0 0 10,450 11,150 9,720
15/10/2026 10,450 0.2 (1.95%) 606,800 6,290.83 0 0 10,250 10,950 9,540
14/10/2026 10,250 -0.05 (-0.49%) 365,000 3,714.48 0 0 10,300 11,000 9,580
13/10/2026 10,300 -0.15 (-1.44%) 377,300 3,877.35 0 0 10,450 11,150 9,720
12/10/2026 10,450 0.25 (2.45%) 631,100 6,514.19 0 0 10,200 10,900 9,490
09/10/2026 10,200 -0.05 (-0.49%) 473,100 4,783.17 0 0 10,250 10,950 9,540
08/10/2026 10,250 0.1 (0.99%) 625,100 6,322.32 0 0 10,150 10,850 9,440
07/10/2026 10,150 -0.05 (-0.49%) 608,100 6,126.13 0 0 10,200 10,900 9,490
06/10/2026 10,200 -0.05 (-0.49%) 936,100 9,427.8 0 0 10,250 10,950 9,540
05/10/2026 10,250 -0.05 (-0.49%) 850,700 8,666.75 0 0 10,300 11,000 9,580
02/10/2026 10,300 -0.3 (-2.83%) 548,800 5,679.91 0 0 10,600 11,300 9,860
01/10/2026 10,600 -0.05 (-0.47%) 754,300 7,896.8 0 0 10,650 11,350 9,910
30/09/2026 10,650 -0.05 (-0.47%) 743,500 7,839.53 0 0 10,700 11,400 9,960
29/09/2026 10,700 -0.05 (-0.47%) 1,019,700 10,806.18 0 0 10,750 11,500 10,000
28/09/2026 10,750 0 (0%) 1,165,100 12,320.22 0 0 10,750 11,500 10,000
25/09/2026 10,750 0 (0%) 692,500 7,363.85 0 0 10,750 11,500 10,000
24/09/2026 10,750 0 (0%) 808,000 8,599.04 0 0 10,750 11,500 10,000
23/09/2026 10,750 -0.25 (-2.27%) 430,700 4,646.94 0 0 11,000 11,750 10,250
22/09/2026 11,000 -0.1 (-0.9%) 464,000 5,063.32 0 0 11,100 11,850 10,350
21/09/2026 11,100 -0.1 (-0.89%) 692,400 7,588.54 0 0 11,200 11,950 10,450
18/09/2026 11,200 0.3 (2.75%) 1,069,300 11,581.5 0 0 10,900 11,650 10,150
17/09/2026 10,900 0.05 (0.46%) 1,115,700 11,975.12 0 0 10,850 11,600 10,100
16/09/2026 10,850 -0.05 (-0.46%) 485,900 5,224.71 0 0 10,900 11,650 10,150
15/09/2026 10,900 -0.1 (-0.91%) 477,900 5,172.28 0 0 11,000 11,750 10,250
14/09/2026 11,000 0 (0%) 576,900 6,239.21 0 0 11,000 11,750 10,250
11/09/2026 11,000 -0.05 (-0.45%) 556,300 6,062.5 0 0 11,050 11,800 10,300
10/09/2026 11,050 -0.2 (-1.78%) 672,900 7,465.93 0 0 11,250 12,000 10,500
09/09/2026 11,250 -0.05 (-0.44%) 470,500 5,263.92 0 0 11,300 12,050 10,550
08/09/2026 11,300 0 (0%) 289,500 3,251.11 0 0 11,300 12,050 10,550
07/09/2026 11,300 -0.1 (-0.88%) 462,200 5,186.99 0 0 11,400 12,150 10,650
04/09/2026 11,400 0 (0%) 379,700 4,286.65 0 0 11,400 12,150 10,650
03/09/2026 11,400 -0.05 (-0.44%) 284,100 3,215.1 0 0 11,450 12,250 10,650
28/08/2026 11,450 -0.05 (-0.43%) 313,800 3,568.55 0 0 11,500 12,300 10,700
27/08/2026 11,500 -0.1 (-0.86%) 560,400 6,393.09 0 0 11,600 12,400 10,800
26/08/2026 11,600 0.05 (0.43%) 380,300 4,359.99 0 0 11,550 12,350 10,750
25/08/2026 11,550 0.05 (0.43%) 655,700 7,573.43 0 0 11,500 12,300 10,700
24/08/2026 11,500 0.3 (2.68%) 414,100 4,689.21 0 0 11,200 11,950 10,450
21/08/2026 11,200 0.05 (0.45%) 646,600 7,236.94 0 0 11,150 11,900 10,400
20/08/2026 11,150 0 (0%) 212,600 2,356.39 0 0 11,150 11,900 10,400
19/08/2026 11,150 -0.1 (-0.89%) 425,500 4,703.01 0 0 11,250 12,000 10,500
18/08/2026 11,250 -0.05 (-0.44%) 470,800 5,251.08 0 0 11,300 12,050 10,550
17/08/2026 11,300 0.05 (0.44%) 193,700 2,175.69 0 0 11,250 12,000 10,500
14/08/2026 11,250 -0.1 (-0.88%) 504,900 5,613.28 0 0 11,350 12,100 10,600
13/08/2026 11,350 0 (0%) 535,700 6,021.26 0 0 11,350 12,100 10,600
12/08/2026 11,350 0.25 (2.25%) 679,200 7,700.52 0 0 11,100 11,850 10,350
11/08/2026 11,100 0.1 (0.91%) 683,700 7,513.15 0 0 11,000 11,750 10,250
10/08/2026 11,000 0.05 (0.46%) 406,100 4,428.18 0 0 10,950 11,700 10,200
07/08/2026 10,950 0.05 (0.46%) 328,300 3,568.1 0 0 10,900 11,650 10,150
06/08/2026 10,900 -0.05 (-0.46%) 473,300 5,102.45 0 0 10,950 11,700 10,200
05/08/2026 10,950 0.25 (2.34%) 717,700 7,745.26 0 0 10,700 11,400 9,960
04/08/2026 10,700 -0.2 (-1.83%) 371,000 3,997.77 0 0 10,900 11,650 10,150
03/08/2026 10,900 0.25 (2.35%) 538,000 5,780.38 0 0 10,650 11,350 9,910
31/07/2026 10,650 -0.1 (-0.93%) 222,000 2,345.84 0 0 10,750 11,500 10,000
30/07/2026 10,750 0.35 (3.37%) 675,100 7,101.76 0 0 10,400 11,100 9,680
29/07/2026 10,400 -0.1 (-0.95%) 491,100 5,034.7 0 0 10,500 11,200 9,770
28/07/2026 10,500 0.1 (0.96%) 540,300 5,509.83 0 0 10,400 11,100 9,680
27/07/2026 10,400 -0.4 (-3.7%) 486,900 5,069.14 0 0 10,800 11,550 10,050
24/07/2026 10,800 0 (0%) 259,400 2,764.58 0 0 10,800 11,550 10,050
23/07/2026 10,800 0.1 (0.93%) 366,300 3,855.23 0 0 10,700 11,400 9,960
22/07/2026 10,700 -0.15 (-1.38%) 329,500 3,499.24 0 0 10,850 11,600 10,100
21/07/2026 10,850 -0.2 (-1.81%) 218,900 2,371.95 0 0 11,050 11,800 10,300
20/07/2026 11,050 -0.15 (-1.34%) 555,800 6,007.89 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.05 (-0.44%) 177,500 1,975.72 0 0 11,250 12,000 10,500
16/07/2026 11,250 0 (0%) 368,200 4,068.34 0 0 11,250 12,000 10,500
15/07/2026 11,250 -0.05 (-0.44%) 231,100 2,585.14 0 0 11,300 12,050 10,550
14/07/2026 11,300 0.1 (0.89%) 204,200 2,288.19 0 0 11,200 11,950 10,450
13/07/2026 11,200 -0.2 (-1.75%) 451,000 5,060.59 0 0 11,400 12,150 10,650
10/07/2026 11,400 -0.05 (-0.44%) 277,500 3,168.19 0 0 11,450 12,250 10,650
09/07/2026 11,450 -0.15 (-1.29%) 276,500 3,181.23 0 0 11,600 12,400 10,800
08/07/2026 11,600 -0.05 (-0.43%) 318,900 3,698.35 0 0 11,650 12,450 10,850
07/07/2026 11,650 0.05 (0.43%) 225,500 2,622.01 0 0 11,600 12,400 10,800
06/07/2026 11,600 -0.2 (-1.69%) 504,400 5,876.25 0 0 11,800 12,600 11,000
03/07/2026 11,800 -0.15 (-1.26%) 277,100 3,295.05 0 0 11,950 12,750 11,150
02/07/2026 11,950 -0.2 (-1.65%) 452,700 5,484.95 0 0 12,150 13,000 11,300
01/07/2026 12,150 0.15 (1.25%) 416,700 5,037.77 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.3 (-2.44%) 292,000 3,547.2 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.6 (5.13%) 564,600 6,815.7 0 0 11,700 12,500 10,900
26/06/2026 11,700 -0.2 (-1.68%) 298,900 3,513.72 0 0 11,900 12,700 11,100
25/06/2026 11,900 0 (0%) 106,400 1,265.43 0 0 11,900 12,700 11,100
24/06/2026 11,900 0.1 (0.85%) 299,900 3,532.89 0 0 11,800 12,600 11,000
23/06/2026 11,800 -0.15 (-1.26%) 341,600 4,079.31 0 0 11,950 12,750 11,150
22/06/2026 11,950 -0.15 (-1.24%) 309,000 3,711.24 0 0 12,100 12,900 11,300
19/06/2026 12,100 0 (0%) 227,800 2,767.7 0 0 12,100 12,900 11,300
18/06/2026 12,100 -0.2 (-1.63%) 223,500 2,726.66 0 0 12,300 13,150 11,450
17/06/2026 12,300 0.2 (1.65%) 560,900 6,883.67 0 0 12,100 12,900 11,300
16/06/2026 12,100 0 (0%) 387,000 4,684.99 0 0 12,100 12,900 11,300
15/06/2026 12,100 0.15 (1.26%) 315,300 3,798.1 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 459,300 5,500.65 0 0 11,900 12,700 11,100
11/06/2026 11,900 -0.25 (-2.06%) 218,300 2,615.48 0 0 12,150 13,000 11,300
10/06/2026 12,150 0 (0%) 644,000 7,802.77 0 0 12,150 13,000 11,300
09/06/2026 12,150 -0.05 (-0.41%) 557,600 6,696.39 0 0 12,200 13,050 11,350
08/06/2026 12,200 -0.2 (-1.61%) 533,200 6,441.31 0 0 12,400 13,250 11,550
05/06/2026 12,400 0.15 (1.22%) 573,100 6,968.83 0 0 12,250 13,100 11,400
04/06/2026 12,250 0.05 (0.41%) 475,700 5,777.77 0 0 12,200 13,050 11,350
03/06/2026 12,200 0 (0%) 366,300 4,461.33 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.35 (-2.79%) 550,800 6,800.14 0 0 12,550 13,400 11,700
01/06/2026 12,550 -0.25 (-1.95%) 241,400 3,049.93 0 0 12,800 13,650 11,950
29/05/2026 12,800 -0.1 (-0.78%) 461,400 5,866.67 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.2 (-1.53%) 1,023,700 13,073.37 0 0 13,100 14,000 12,200
27/05/2026 13,100 0.25 (1.95%) 410,000 5,287.43 0 0 12,850 13,700 12,000
26/05/2026 12,850 0.2 (1.58%) 453,400 5,770.11 1,063,400 12,548.12 12,650 13,500 11,800
25/05/2026 12,650 -0.2 (-1.56%) 353,600 4,492.85 0 0 12,850 13,700 12,000
22/05/2026 12,850 0.2 (1.58%) 555,600 7,051.45 350,000 4,130 12,650 13,500 11,800
21/05/2026 12,650 -0.2 (-1.56%) 226,000 2,869.91 0 0 12,850 13,700 12,000
20/05/2026 12,850 0 (0%) 813,900 10,253.6 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.15 (-1.15%) 371,900 4,794.97 0 0 13,000 13,900 12,100
18/05/2026 13,000 0 (0%) 772,600 9,937.23 77,300 1,004.9 13,000 13,900 12,100
15/05/2026 13,000 0.1 (0.78%) 426,500 5,523.67 0 0 12,900 13,800 12,000
14/05/2026 12,900 -0.3 (-2.27%) 372,900 4,855.38 76,200 1,005.84 13,200 14,100 12,300
13/05/2026 13,200 0.05 (0.38%) 698,900 9,087.1 0 0 13,150 14,050 12,250
12/05/2026 13,150 -0.05 (-0.38%) 513,300 6,689.62 0 0 13,200 14,100 12,300
11/05/2026 13,200 -0.1 (-0.75%) 619,600 8,067.6 0 0 13,300 14,200 12,400
08/05/2026 13,300 0.4 (3.1%) 1,304,500 16,730.42 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.3 (-2.27%) 728,400 9,498.88 76,500 1,009.8 13,200 14,100 12,300
06/05/2026 13,200 0.2 (1.54%) 489,400 6,393.74 0 0 13,000 13,900 12,100
05/05/2026 13,000 -0.2 (-1.52%) 413,500 5,451.27 0 0 13,200 14,100 12,300
04/05/2026 13,200 0.05 (0.38%) 552,500 7,367.8 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.05 (-0.38%) 468,700 6,160.12 0 0 13,200 14,100 12,300

Historical Data - BSC

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