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 9,300 -0.11 (-1.17%) 339,900 3,178.77 0 0 9,410 10,050 8,760
28/10/2026 9,410 0.61 (6.93%) 535,500 4,989.75 0 0 8,800 9,410 8,190
27/10/2026 8,800 0.19 (2.21%) 246,300 2,158.8 0 0 8,610 9,210 8,010
26/10/2026 8,610 -0.06 (-0.69%) 271,000 2,378.83 0 0 8,670 9,270 8,070
23/10/2026 8,670 0.56 (6.91%) 318,600 2,724.19 0 0 8,110 8,670 7,550
22/10/2026 8,110 -0.05 (-0.61%) 90,700 733.16 0 0 8,160 8,730 7,590
21/10/2026 8,160 0.04 (0.49%) 186,600 1,523.28 0 0 8,120 8,680 7,560
20/10/2026 8,120 0.22 (2.78%) 168,600 1,353.83 0 0 7,900 8,450 7,350
19/10/2026 7,900 0 (0%) 48,700 384.75 0 0 7,900 8,450 7,350
16/10/2026 7,900 0 (0%) 84,800 670.69 0 0 7,900 8,450 7,350
15/10/2026 7,900 0.08 (1.02%) 56,300 442.15 0 0 7,820 8,360 7,280
14/10/2026 7,820 0.01 (0.13%) 93,300 727.27 0 0 7,810 8,350 7,270
13/10/2026 7,810 0.03 (0.39%) 80,700 630.13 0 0 7,780 8,320 7,240
12/10/2026 7,780 0.01 (0.13%) 96,100 745.45 0 0 7,770 8,310 7,230
09/10/2026 7,770 -0.16 (-2.02%) 197,700 1,536.76 0 0 7,930 8,480 7,380
08/10/2026 7,930 0 (0%) 130,800 1,046.01 0 0 7,930 8,480 7,380
07/10/2026 7,930 0.06 (0.76%) 105,200 836.91 0 0 7,870 8,420 7,320
06/10/2026 7,870 -0.26 (-3.2%) 156,700 1,253.34 0 0 8,130 8,690 7,570
05/10/2026 8,130 0.17 (2.14%) 182,400 1,475.5 0 0 7,960 8,510 7,410
02/10/2026 7,960 0.02 (0.25%) 125,400 999.09 0 0 7,940 8,490 7,390
01/10/2026 7,940 0.02 (0.25%) 47,500 376.44 0 0 7,920 8,470 7,370
30/09/2026 7,920 0.05 (0.64%) 33,800 269.56 0 0 7,870 8,420 7,320
29/09/2026 7,870 0.04 (0.51%) 91,600 718.38 0 0 7,830 8,370 7,290
28/09/2026 7,830 -0.29 (-3.57%) 176,400 1,405.95 0 0 8,120 8,680 7,560
25/09/2026 8,120 -0.04 (-0.49%) 130,200 1,068.79 0 0 8,160 8,730 7,590
24/09/2026 8,160 -0.03 (-0.37%) 122,000 993.59 0 0 8,190 8,760 7,620
23/09/2026 8,190 0.09 (1.11%) 59,300 483.72 0 0 8,100 8,660 7,540
22/09/2026 8,100 -0.01 (-0.12%) 221,000 1,793. 0 0 8,110 8,670 7,550
21/09/2026 8,110 -0.26 (-3.11%) 245,500 2,009.81 0 0 8,370 8,950 7,790
18/09/2026 8,370 -0.08 (-0.95%) 129,200 1,095.31 0 0 8,450 9,040 7,860
17/09/2026 8,450 0.55 (6.96%) 477,500 3,957.44 0 0 7,900 8,450 7,350
16/09/2026 7,900 0.29 (3.81%) 201,800 1,573.8 0 0 7,610 8,140 7,080
15/09/2026 7,610 0.06 (0.79%) 125,000 950.86 0 0 7,550 8,070 7,030
14/09/2026 7,550 -0.05 (-0.66%) 226,800 1,705.95 0 0 7,600 8,130 7,070
11/09/2026 7,600 -0.1 (-1.3%) 144,000 1,104.91 0 0 7,700 8,230 7,170
10/09/2026 7,700 0.15 (1.99%) 140,100 1,068.89 0 0 7,550 8,070 7,030
09/09/2026 7,550 -0.1 (-1.31%) 288,000 2,150.53 0 0 7,650 8,180 7,120
08/09/2026 7,650 0.15 (2%) 265,700 2,016.67 0 0 7,500 8,020 6,980
07/09/2026 7,500 -0.2 (-2.6%) 112,200 851.06 0 0 7,700 8,230 7,170
04/09/2026 7,700 -0.1 (-1.28%) 98,300 763.69 0 0 7,800 8,340 7,260
03/09/2026 7,800 -0.1 (-1.27%) 83,300 652.31 0 0 7,900 8,450 7,350
28/08/2026 7,900 -0.08 (-1.%) 90,700 717.44 0 0 7,980 8,530 7,430
27/08/2026 7,980 -0.06 (-0.75%) 37,800 302.56 0 0 8,040 8,600 7,480
26/08/2026 8,040 0.18 (2.29%) 323,800 2,631.29 0 0 7,860 8,410 7,310
25/08/2026 7,860 -0.15 (-1.87%) 71,300 564.62 0 0 8,010 8,570 7,450
24/08/2026 8,010 0.01 (0.13%) 109,000 867.84 0 0 8,000 8,560 7,440
21/08/2026 8,000 0.21 (2.7%) 75,600 597.49 0 0 7,790 8,330 7,250
20/08/2026 7,790 0.06 (0.78%) 45,500 351.65 0 0 7,730 8,270 7,190
19/08/2026 7,730 -0.27 (-3.38%) 114,100 887.59 0 0 8,000 8,560 7,440
18/08/2026 8,000 -0.31 (-3.73%) 130,500 1,042.63 0 0 8,310 8,890 7,730
17/08/2026 8,310 -0.17 (-2.%) 80,100 667.74 0 0 8,480 9,070 7,890
14/08/2026 8,480 -0.02 (-0.24%) 183,900 1,546.73 0 0 8,500 9,090 7,910
13/08/2026 8,500 -0.19 (-2.19%) 291,600 2,539.16 0 0 8,690 9,290 8,090
12/08/2026 8,690 0.03 (0.35%) 376,600 3,334.22 0 0 8,660 9,260 8,060
11/08/2026 8,660 0.47 (5.74%) 780,200 6,659.57 0 0 8,190 8,760 7,620
10/08/2026 8,190 0.53 (6.92%) 175,000 1,405.59 0 0 7,660 8,190 7,130
07/08/2026 7,660 -0.2 (-2.54%) 145,000 1,118.6 0 0 7,860 8,410 7,310
06/08/2026 7,860 -0.03 (-0.38%) 554,900 4,427.13 0 0 7,890 8,440 7,340
05/08/2026 7,890 0.51 (6.91%) 435,100 3,398.7 0 0 7,380 7,890 6,870
04/08/2026 7,380 0.48 (6.96%) 284,600 2,041.97 0 0 6,900 7,380 6,420
03/08/2026 6,900 0.24 (3.6%) 255,300 1,751.58 0 0 6,660 7,120 6,200
31/07/2026 6,660 -0.04 (-0.6%) 227,100 1,535.8 0 0 6,700 7,160 6,240
30/07/2026 6,700 0.11 (1.67%) 274,400 1,823.72 0 0 6,590 7,050 6,130
29/07/2026 6,590 -0.04 (-0.6%) 192,000 1,271.94 0 0 6,630 7,090 6,170
28/07/2026 6,630 0.08 (1.22%) 201,000 1,319.7 0 0 6,550 7,000 6,100
27/07/2026 6,550 -0.34 (-4.93%) 117,300 783.97 0 0 6,890 7,370 6,410
24/07/2026 6,890 -0.1 (-1.43%) 118,500 822.36 0 0 6,990 7,470 6,510
23/07/2026 6,990 0.09 (1.3%) 269,900 1,859.6 0 0 6,900 7,380 6,420
22/07/2026 6,900 -0.18 (-2.54%) 325,200 2,229.91 0 0 7,080 7,570 6,590
21/07/2026 7,080 -0.22 (-3.01%) 234,300 1,671.06 0 0 7,300 7,810 6,790
20/07/2026 7,300 -0.54 (-6.89%) 857,800 6,288.8 0 0 7,840 8,380 7,300
17/07/2026 7,840 -0.58 (-6.89%) 679,500 5,488.6 0 0 8,420 9,000 7,840
16/07/2026 8,420 -0.28 (-3.22%) 336,500 2,881.95 0 0 8,700 9,300 8,100
15/07/2026 8,700 -0.52 (-5.64%) 2,101,800 18,393.89 0 0 9,220 9,860 8,580
14/07/2026 9,220 -0.69 (-6.96%) 155,500 1,433.71 0 0 9,910 10,600 9,220
13/07/2026 9,910 -0.74 (-6.95%) 118,900 1,178.3 0 0 10,650 11,350 9,910
10/07/2026 10,650 -0.75 (-6.58%) 935,300 10,036.66 0 0 11,400 12,150 10,650
09/07/2026 11,400 -0.1 (-0.87%) 74,900 855.69 0 0 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 86,800 995 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 34,500 394.85 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.1 (-0.87%) 83,700 964.61 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.2 (-1.7%) 67,600 784.79 0 0 11,750 12,550 10,950
02/07/2026 11,750 0 (0%) 32,000 375.13 0 0 11,750 12,550 10,950
01/07/2026 11,750 0.15 (1.29%) 65,900 775.46 0 0 11,600 12,400 10,800
30/06/2026 11,600 0.1 (0.87%) 44,200 511.11 0 0 11,500 12,300 10,700
29/06/2026 11,500 0 (0%) 113,300 1,303 0 0 11,500 12,300 10,700
26/06/2026 11,500 -0.1 (-0.86%) 57,200 663.98 0 0 11,600 12,400 10,800
25/06/2026 11,600 0.2 (1.75%) 95,400 1,117.39 0 0 11,400 12,150 10,650
24/06/2026 11,400 -0.2 (-1.72%) 84,400 965.9 0 0 11,600 12,400 10,800
23/06/2026 11,600 0 (0%) 94,800 1,094.11 0 0 11,600 12,400 10,800
22/06/2026 11,600 -0.15 (-1.28%) 62,900 730.14 0 0 11,750 12,550 10,950
19/06/2026 11,750 -0.05 (-0.42%) 67,200 790.3 140,000 1,680 11,800 12,600 11,000
18/06/2026 11,800 -0.05 (-0.42%) 79,200 931.95 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.1 (0.85%) 74,400 880.18 0 0 11,750 12,550 10,950
16/06/2026 11,750 0 (0%) 97,300 1,149.68 0 0 11,750 12,550 10,950
15/06/2026 11,750 0.1 (0.86%) 173,900 2,035.31 0 0 11,650 12,450 10,850
12/06/2026 11,650 -0.1 (-0.85%) 50,400 586.18 0 0 11,750 12,550 10,950
11/06/2026 11,750 -0.05 (-0.42%) 98,900 1,156.83 0 0 11,800 12,600 11,000
10/06/2026 11,800 0.05 (0.43%) 101,000 1,184.05 0 0 11,750 12,550 10,950
09/06/2026 11,750 -0.1 (-0.84%) 93,100 1,088.75 0 0 11,850 12,650 11,050
08/06/2026 11,850 -0.15 (-1.25%) 64,900 768.33 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.05 (-0.41%) 83,300 998.48 0 0 12,050 12,850 11,250
04/06/2026 12,050 0 (0%) 40,400 486.42 0 0 12,050 12,850 11,250
03/06/2026 12,050 0.05 (0.42%) 168,300 2,017.3 288,100 3,226.72 12,000 12,800 11,200
02/06/2026 12,000 -0.25 (-2.04%) 167,300 2,021.87 0 0 12,250 13,100 11,400
01/06/2026 12,250 -0.15 (-1.21%) 95,600 1,174.66 0 0 12,400 13,250 11,550
29/05/2026 12,400 -0.2 (-1.59%) 62,400 774.57 0 0 12,600 13,450 11,750
28/05/2026 12,600 0.3 (2.44%) 289,900 3,626.36 0 0 12,300 13,150 11,450
27/05/2026 12,300 0.05 (0.41%) 126,400 1,552.35 0 0 12,250 13,100 11,400
26/05/2026 12,250 -0.05 (-0.41%) 157,200 1,932.33 0 0 12,300 13,150 11,450
25/05/2026 12,300 -0.05 (-0.4%) 134,300 1,650.76 0 0 12,350 13,200 11,500
22/05/2026 12,350 -0.1 (-0.8%) 214,200 2,636.76 0 0 12,450 13,300 11,600
21/05/2026 12,450 -0.1 (-0.8%) 221,100 2,746.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.3 (-2.33%) 202,300 2,552.85 0 0 12,850 13,700 12,000
19/05/2026 12,850 0.15 (1.18%) 111,700 1,429.85 150,000 1,935 12,700 13,550 11,850
18/05/2026 12,700 -0.15 (-1.17%) 176,300 2,249.93 0 0 12,850 13,700 12,000
15/05/2026 12,850 -0.1 (-0.77%) 94,000 1,214.59 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.05 (-0.38%) 164,700 2,140.33 0 0 13,000 13,900 12,100
13/05/2026 13,000 0 (0%) 130,500 1,703.21 0 0 13,000 13,900 12,100
12/05/2026 13,000 0 (0%) 138,600 1,805.81 0 0 13,000 13,900 12,100
11/05/2026 13,000 -0.2 (-1.52%) 110,800 1,443.13 0 0 13,200 14,100 12,300
08/05/2026 13,200 -0.05 (-0.38%) 44,300 586.3 0 0 13,250 14,150 12,350
07/05/2026 13,250 -0.15 (-1.12%) 121,700 1,622.51 0 0 13,400 14,300 12,500
06/05/2026 13,400 0.15 (1.13%) 67,700 902.61 0 0 13,250 14,150 12,350
05/05/2026 13,250 -0.1 (-0.75%) 104,400 1,378.13 0 0 13,350 14,250 12,450
04/05/2026 13,350 -0.15 (-1.11%) 103,800 1,384.36 0 0 13,500 14,400 12,600
29/04/2026 13,500 0.45 (3.45%) 111,700 1,470.81 0 0 13,050 13,950 12,150

Historical Data - BSC

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