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
10/06/2026 23,200 0.1 (0.43%) 315,400 7,262.07 0 0 23,100 24,700 21,500
09/06/2026 23,100 0.3 (1.32%) 432,000 9,849.21 0 0 22,800 24,350 21,250
08/06/2026 22,800 -1 (-4.2%) 965,000 22,428.38 0 0 23,800 25,450 22,150
05/06/2026 23,800 -0.3 (-1.24%) 366,100 8,799.23 0 0 24,100 25,750 22,450
04/06/2026 24,100 0.05 (0.21%) 450,400 10,846.52 0 0 24,050 25,700 22,400
03/06/2026 24,050 0.35 (1.48%) 749,700 17,863.89 0 0 23,700 25,350 22,050
02/06/2026 23,700 -0.45 (-1.86%) 588,200 14,144.23 0 0 24,150 25,800 22,500
01/06/2026 24,150 0.15 (0.63%) 524,900 12,733.23 0 0 24,000 25,650 22,350
29/05/2026 24,000 0.2 (0.84%) 407,600 9,777.65 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 586,200 14,121.35 0 0 24,050 25,700 22,400
27/05/2026 24,050 -0.05 (-0.21%) 564,300 13,625.33 0 0 24,100 25,750 22,450
26/05/2026 24,100 0.2 (0.84%) 755,900 18,235.67 0 0 23,900 25,550 22,250
25/05/2026 23,900 -0.45 (-1.85%) 393,400 9,501.89 0 0 24,350 26,050 22,650
22/05/2026 24,350 0.8 (3.4%) 818,700 19,767.36 0 0 23,550 25,150 21,950
21/05/2026 23,550 0 (0%) 503,500 11,940.17 0 0 23,550 25,150 21,950
20/05/2026 26,400 -0.4 (-1.49%) 956,800 25,290.52 0 0 26,800 28,650 24,950
19/05/2026 26,800 -0.3 (-1.11%) 662,000 17,947.42 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.45 (1.69%) 768,000 20,676.32 0 0 26,650 28,500 24,800
15/05/2026 26,650 -0.1 (-0.37%) 446,400 11,940.3 0 0 26,750 28,600 24,900
14/05/2026 26,750 0.3 (1.13%) 538,400 14,461.32 0 0 26,450 28,300 24,600
13/05/2026 26,450 -0.2 (-0.75%) 538,000 14,346.91 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 660,800 17,607.85 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 578,900 15,375.34 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.05 (-0.19%) 613,200 16,304.75 0 0 26,550 28,400 24,700
07/05/2026 26,550 -0.3 (-1.12%) 529,200 14,231.68 0 0 26,850 28,700 25,000
06/05/2026 26,850 0.7 (2.68%) 956,500 25,571.62 0 0 26,150 27,950 24,350
05/05/2026 26,150 0.05 (0.19%) 512,200 13,322.33 0 0 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 369,400 9,740.1 0 0 26,050 27,850 24,250
29/04/2026 26,050 0.05 (0.19%) 458,100 11,946.93 0 0 26,000 27,800 24,200
28/04/2026 26,000 -0.45 (-1.7%) 339,600 8,956.04 0 0 26,450 28,300 24,600
24/04/2026 26,450 -0.05 (-0.19%) 388,300 10,240.54 0 0 26,500 28,350 24,650
23/04/2026 26,500 -0.2 (-0.75%) 861,000 22,729.61 0 0 26,700 28,550 24,850
22/04/2026 26,700 -0.55 (-2.02%) 591,400 15,924.05 0 0 27,250 29,150 25,350
21/04/2026 27,250 -0.25 (-0.91%) 646,700 17,804.96 0 0 27,500 29,400 25,600
20/04/2026 27,500 -0.05 (-0.18%) 462,400 12,766.56 0 0 27,550 29,450 25,650
17/04/2026 27,550 0.1 (0.36%) 583,500 16,189.86 0 0 27,450 29,350 25,550
16/04/2026 27,450 -0.3 (-1.08%) 575,800 15,893.75 0 0 27,750 29,650 25,850
15/04/2026 27,750 -0.2 (-0.72%) 617,500 17,348.44 0 0 27,950 29,900 26,000
14/04/2026 27,950 0.15 (0.54%) 760,000 21,332.79 0 0 27,800 29,700 25,900
13/04/2026 27,800 -0.2 (-0.71%) 873,700 24,448.49 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.4 (-1.41%) 1,119,900 31,636.79 0 0 28,400 30,350 26,450
09/04/2026 28,400 -0.95 (-3.24%) 1,045,000 29,907.28 0 0 29,350 31,400 27,300
08/04/2026 29,350 1 (3.53%) 2,039,000 59,693.13 0 0 28,350 30,300 26,400
07/04/2026 28,350 1.55 (5.78%) 924,600 25,308.89 0 0 26,800 28,650 24,950
06/04/2026 26,800 -0.75 (-2.72%) 784,000 21,403.68 0 0 27,550 29,450 25,650
03/04/2026 27,550 -0.55 (-1.96%) 1,014,800 28,212.81 0 0 28,100 30,050 26,150
02/04/2026 28,100 0.75 (2.74%) 1,788,100 49,918.74 0 0 27,350 29,250 25,450
01/04/2026 27,350 0.55 (2.05%) 1,809,500 50,116.26 0 0 26,800 28,650 24,950
31/03/2026 26,800 1.75 (6.99%) 1,088,700 28,708.82 0 0 25,050 26,800 23,300
30/03/2026 25,050 -0.55 (-2.15%) 623,800 15,589.15 53,766 1,282.32 25,600 27,350 23,850
27/03/2026 25,600 0.6 (2.4%) 622,300 15,753.85 0 0 25,000 26,750 23,250
26/03/2026 25,000 -0.4 (-1.57%) 577,400 14,500.26 0 0 25,400 27,150 23,650
25/03/2026 25,400 0.6 (2.42%) 647,700 16,382.84 0 0 24,800 26,500 23,100
24/03/2026 24,800 0.85 (3.55%) 662,500 16,381.2 0 0 23,950 25,600 22,300
23/03/2026 23,950 -0.8 (-3.23%) 1,854,100 45,271.22 0 0 24,750 26,450 23,050
20/03/2026 24,750 -1.6 (-6.07%) 1,202,100 30,860.04 0 0 26,350 28,150 24,550
19/03/2026 26,350 -1.05 (-3.83%) 1,138,600 30,424.55 0 0 27,400 29,300 25,500
18/03/2026 27,400 -0.15 (-0.54%) 554,800 15,201.27 0 0 27,550 29,450 25,650
17/03/2026 27,550 0.1 (0.36%) 558,500 15,586.44 0 0 27,450 29,350 25,550
16/03/2026 27,450 0.15 (0.55%) 453,800 12,509.14 0 0 27,300 29,200 25,400
13/03/2026 27,300 -0.6 (-2.15%) 948,400 26,045.62 0 0 27,900 29,850 25,950
12/03/2026 27,900 -0.55 (-1.93%) 733,200 20,597.11 0 0 28,450 30,400 26,500
11/03/2026 28,450 1.05 (3.83%) 1,249,800 34,954.62 0 0 27,400 29,300 25,500
10/03/2026 27,400 -0.35 (-1.26%) 1,841,100 50,848.24 0 0 27,750 29,650 25,850
09/03/2026 27,750 -2.05 (-6.88%) 1,282,600 35,754.44 0 0 29,800 31,850 27,750
06/03/2026 29,800 -2.15 (-6.73%) 3,644,800 110,538.94 0 0 31,950 34,150 29,750
05/03/2026 31,950 0.25 (0.79%) 2,313,100 75,069.03 0 0 31,700 33,900 29,500
04/03/2026 31,700 -0.2 (-0.63%) 2,005,000 61,872.27 0 0 31,900 34,100 29,700
03/03/2026 31,900 0.6 (1.92%) 837,700 26,588.39 0 0 31,300 33,450 29,150
02/03/2026 31,300 -1.3 (-3.99%) 1,848,600 58,392.95 0 0 32,600 34,850 30,350
27/02/2026 32,600 -0.3 (-0.91%) 1,052,200 34,566.72 0 0 32,900 35,200 30,600
26/02/2026 32,900 -0.05 (-0.15%) 495,600 16,220.09 0 0 32,950 35,250 30,650
25/02/2026 32,950 -0.25 (-0.75%) 909,600 29,851.52 0 0 33,200 35,500 30,900
24/02/2026 33,200 0.25 (0.76%) 1,473,400 48,958.19 0 0 32,950 35,250 30,650
23/02/2026 32,950 0.15 (0.46%) 460,800 15,139.23 0 0 32,800 35,050 30,550
13/02/2026 32,800 0.3 (0.92%) 802,500 26,144.78 0 0 32,500 34,750 30,250
12/02/2026 32,500 -0.1 (-0.31%) 413,900 13,394.9 0 0 32,600 34,850 30,350
11/02/2026 32,600 0.7 (2.19%) 624,600 20,132.45 0 0 31,900 34,100 29,700
10/02/2026 31,900 0.05 (0.16%) 723,800 22,910.4 0 0 31,850 34,050 29,650
09/02/2026 31,850 0 (0%) 467,700 14,920.41 0 0 31,850 34,050 29,650
06/02/2026 31,850 -0.75 (-2.3%) 1,296,300 41,574.25 0 0 32,600 34,850 30,350
05/02/2026 32,600 -0.6 (-1.81%) 649,500 21,375.16 0 0 33,200 35,500 30,900
04/02/2026 33,200 0.35 (1.07%) 1,016,100 33,853.22 0 0 32,850 35,100 30,600
03/02/2026 32,850 0.25 (0.77%) 843,000 27,697.27 0 0 32,600 34,850 30,350
02/02/2026 32,600 -0.3 (-0.91%) 791,100 25,721.73 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.3 (0.92%) 1,120,300 36,676.81 0 0 32,600 34,850 30,350
29/01/2026 32,600 0.15 (0.46%) 420,200 13,673.44 0 0 32,450 34,700 30,200
28/01/2026 32,450 0.2 (0.62%) 922,500 29,810 0 0 32,250 34,500 30,000
27/01/2026 32,250 0 (0%) 1,205,900 38,886.01 0 0 32,250 34,500 30,000
26/01/2026 32,250 -0.35 (-1.07%) 1,016,800 32,859.71 0 0 32,600 34,850 30,350
23/01/2026 32,600 -0.25 (-0.76%) 873,300 28,795.63 0 0 32,850 35,100 30,600
22/01/2026 32,850 0.5 (1.55%) 1,157,600 37,833.45 0 0 32,350 34,600 30,100
21/01/2026 32,350 -0.9 (-2.71%) 2,350,500 76,443.86 0 0 33,250 35,550 30,950
20/01/2026 33,250 -0.65 (-1.92%) 1,898,900 63,941.59 0 0 33,900 36,250 31,550
19/01/2026 33,900 -0.35 (-1.02%) 1,233,600 42,189.57 0 0 34,250 36,600 31,900
16/01/2026 34,250 0.6 (1.78%) 3,423,500 118,729.68 0 0 33,650 36,000 31,300
15/01/2026 33,650 -0.35 (-1.03%) 1,483,800 50,126.04 0 0 34,000 36,350 31,650
14/01/2026 34,000 0 (0%) 2,273,700 76,922.47 0 0 34,000 36,350 31,650
13/01/2026 34,000 -0.55 (-1.59%) 2,260,200 77,860.45 0 0 34,550 36,950 32,150
12/01/2026 34,550 2.25 (6.97%) 3,833,700 130,949.45 0 0 32,300 34,550 30,050
09/01/2026 32,300 -0.4 (-1.22%) 1,168,900 38,251.83 0 0 32,700 34,950 30,450
08/01/2026 32,700 0.05 (0.15%) 1,366,700 44,945.64 0 0 32,650 34,900 30,400
07/01/2026 32,650 0.45 (1.4%) 996,400 32,547.91 0 0 32,200 34,450 29,950
06/01/2026 32,200 0.4 (1.26%) 1,343,600 42,797.93 0 0 31,800 34,000 29,600
05/01/2026 31,800 -1.15 (-3.49%) 1,743,900 56,177.63 0 0 32,950 35,250 30,650
31/12/2025 32,950 -0.65 (-1.93%) 1,777,900 58,983.87 0 0 33,600 35,950 31,250
30/12/2025 33,600 -0.7 (-2.04%) 1,024,400 34,787.63 0 0 34,300 36,700 31,900
29/12/2025 34,300 -0.05 (-0.15%) 1,172,300 40,232.46 0 0 34,350 36,750 31,950
26/12/2025 34,350 0.85 (2.54%) 3,033,200 103,291.28 0 0 33,500 35,800 31,200
25/12/2025 33,500 -0.1 (-0.3%) 2,377,100 81,002.24 0 0 33,600 35,950 31,250
24/12/2025 33,600 -0.2 (-0.59%) 1,205,100 40,741.79 0 0 33,800 36,150 31,450
23/12/2025 33,800 -0.45 (-1.31%) 1,187,900 39,992.52 0 0 34,250 36,600 31,900
22/12/2025 34,250 0.1 (0.29%) 1,217,700 41,396.82 0 0 34,150 36,500 31,800
19/12/2025 34,150 2.15 (6.72%) 4,139,500 138,160.69 0 0 32,000 34,200 29,800
18/12/2025 32,000 0.15 (0.47%) 579,600 18,511.73 0 0 31,850 34,050 29,650
17/12/2025 31,850 -0.65 (-2%) 595,400 19,107.6 0 0 32,500 34,750 30,250
16/12/2025 32,500 0.7 (2.2%) 1,054,000 33,852.55 0 0 31,800 34,000 29,600
15/12/2025 31,800 -0.2 (-0.63%) 631,300 20,237.1 0 0 32,000 34,200 29,800
12/12/2025 32,000 -0.95 (-2.88%) 1,489,200 48,822.24 0 0 32,950 35,250 30,650
11/12/2025 32,950 -0.4 (-1.2%) 605,400 20,013.55 0 0 33,350 35,650 31,050
10/12/2025 33,350 1.4 (4.38%) 1,510,500 49,210.21 0 0 31,950 34,150 29,750

Historical Data - BSC

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