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
10/08/2026 31,800 2.05 (6.89%) 6,118,100 193,391.34 0 0 29,750 31,800 27,700
07/08/2026 29,750 1.9 (6.82%) 2,129,200 62,778.41 0 0 27,850 29,750 25,950
06/08/2026 27,850 -0.3 (-1.07%) 1,138,800 31,833.45 0 0 28,150 30,100 26,200
05/08/2026 28,150 -0.35 (-1.23%) 1,300,700 36,758.49 0 0 28,500 30,450 26,550
04/08/2026 28,500 0.3 (1.06%) 1,402,200 39,721.61 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.7 (2.55%) 1,804,000 50,968.26 0 0 27,500 29,400 25,600
31/07/2026 27,500 -0.05 (-0.18%) 2,216,700 61,727.56 0 0 27,550 29,450 25,650
30/07/2026 27,550 0.8 (2.99%) 1,627,200 44,656.49 0 0 26,750 28,600 24,900
29/07/2026 26,750 0.4 (1.52%) 1,239,700 32,947.33 0 0 26,350 28,150 24,550
28/07/2026 26,350 0.35 (1.35%) 1,180,100 31,122.6 0 0 26,000 27,800 24,200
27/07/2026 26,000 -0.2 (-0.76%) 1,547,600 41,086.01 0 0 26,200 28,000 24,400
24/07/2026 26,200 -0.9 (-3.32%) 1,312,600 35,028.24 0 0 27,100 28,950 25,250
23/07/2026 27,100 -0.05 (-0.18%) 2,528,200 68,249.94 0 0 27,150 29,050 25,250
22/07/2026 27,150 -0.2 (-0.73%) 1,768,300 48,878.32 0 0 27,350 29,250 25,450
21/07/2026 27,350 -0.55 (-1.97%) 993,500 27,674.17 0 0 27,900 29,850 25,950
20/07/2026 27,900 -1.8 (-6.06%) 1,635,100 46,730.75 0 0 29,700 31,750 27,650
17/07/2026 29,700 -0.55 (-1.82%) 805,000 23,985.95 0 0 30,250 32,350 28,150
16/07/2026 30,250 0.15 (0.5%) 1,225,400 36,573.37 0 0 30,100 32,200 28,000
15/07/2026 30,100 -0.4 (-1.31%) 1,005,100 30,467.42 0 0 30,500 32,600 28,400
14/07/2026 30,500 1 (3.39%) 1,379,100 41,671.07 0 0 29,500 31,550 27,450
13/07/2026 29,500 -1.1 (-3.59%) 1,978,500 59,334.36 0 0 30,600 32,700 28,500
10/07/2026 30,600 -0.9 (-2.86%) 1,002,000 31,046.75 0 0 31,500 33,700 29,300
09/07/2026 31,500 0 (0%) 1,088,100 34,494.78 0 0 31,500 33,700 29,300
08/07/2026 31,500 0.05 (0.16%) 1,083,200 34,224.13 0 0 31,450 33,650 29,250
07/07/2026 31,450 0.45 (1.45%) 1,970,000 61,093.31 0 0 31,000 33,150 28,850
06/07/2026 31,000 -1.5 (-4.62%) 2,561,300 81,260.27 0 0 32,500 34,750 30,250
03/07/2026 32,500 -0.5 (-1.52%) 1,487,500 48,547.6 0 0 33,000 35,300 30,700
02/07/2026 33,000 -0.15 (-0.45%) 1,562,700 51,930.06 0 0 33,150 35,450 30,850
01/07/2026 33,150 0.35 (1.07%) 1,373,400 45,283.95 0 0 32,800 35,050 30,550
30/06/2026 32,800 0.2 (0.61%) 1,406,600 46,285.38 0 0 32,600 34,850 30,350
29/06/2026 32,600 0.5 (1.56%) 1,216,700 39,348.47 0 0 32,100 34,300 29,900
26/06/2026 32,100 -1 (-3.02%) 2,752,100 89,256.7 0 0 33,100 35,400 30,800
25/06/2026 33,100 -0.55 (-1.63%) 1,238,200 41,015.59 0 0 33,650 36,000 31,300
24/06/2026 33,650 0.1 (0.3%) 2,912,800 96,264.71 0 0 33,550 35,850 31,250
23/06/2026 33,550 -0.95 (-2.75%) 3,035,700 103,146.75 0 0 34,500 36,900 32,100
22/06/2026 34,500 -0.6 (-1.71%) 2,204,200 76,166.42 0 0 35,100 37,550 32,650
19/06/2026 35,100 -0.45 (-1.27%) 2,075,600 72,581.41 20,500 777.98 35,550 38,000 33,100
18/06/2026 35,550 0 (0%) 2,554,000 91,365.36 0 0 35,550 38,000 33,100
17/06/2026 35,550 0.25 (0.71%) 1,940,400 68,767.06 0 0 35,300 37,750 32,850
16/06/2026 35,300 0 (0%) 1,740,800 61,512.73 0 0 35,300 37,750 32,850
15/06/2026 35,300 0.3 (0.86%) 1,964,200 69,269.81 0 0 35,000 37,450 32,550
12/06/2026 35,000 -0.4 (-1.13%) 1,481,200 51,990.16 40,000 1,334.92 35,400 37,850 32,950
11/06/2026 35,400 1.45 (4.27%) 5,014,200 174,791.71 0 0 33,950 36,300 31,600
10/06/2026 33,950 0.55 (1.65%) 1,361,500 45,973.2 40,000 1,336 33,400 35,700 31,100
09/06/2026 33,400 -0.1 (-0.3%) 2,036,300 67,928.65 0 0 33,500 35,800 31,200
08/06/2026 33,500 -1.3 (-3.74%) 4,176,100 141,085.84 40,000 1,388 34,800 37,200 32,400
05/06/2026 34,800 -0.55 (-1.56%) 2,075,500 72,916.75 0 0 35,350 37,800 32,900
04/06/2026 35,350 0.7 (2.02%) 2,947,200 104,648.12 40,000 1,386 34,650 37,050 32,250
03/06/2026 34,650 0.05 (0.14%) 1,330,200 46,206.26 0 0 34,600 37,000 32,200
02/06/2026 34,600 -0.45 (-1.28%) 1,757,800 60,740.53 0 0 35,050 37,500 32,600
01/06/2026 35,050 0.15 (0.43%) 2,044,700 72,037.39 0 0 34,900 37,300 32,500
29/05/2026 34,900 0.55 (1.6%) 3,248,500 111,842.19 31,000 990.45 34,350 36,750 31,950
28/05/2026 34,350 -0.45 (-1.29%) 2,688,300 93,031.48 0 0 34,800 37,200 32,400
27/05/2026 34,800 -0.35 (-1.%) 2,334,400 81,101.5 0 0 35,150 37,600 32,700
26/05/2026 35,150 0.85 (2.48%) 1,557,200 54,175.26 0 0 34,300 36,700 31,900
25/05/2026 34,300 -1 (-2.83%) 2,522,300 87,463.48 0 0 35,300 37,750 32,850
22/05/2026 35,300 -0.9 (-2.49%) 2,908,400 103,480.66 0 0 36,200 38,700 33,700
21/05/2026 36,200 -1.4 (-3.72%) 2,582,700 94,515.57 0 0 37,600 40,200 35,000
20/05/2026 37,600 1.05 (2.87%) 8,781,200 309,404.26 0 0 36,550 39,100 34,000
19/05/2026 36,550 -2.75 (-7.%) 8,321,000 311,028.16 0 0 39,300 42,050 36,550
18/05/2026 39,300 1.55 (4.11%) 5,789,400 224,555. 0 0 37,750 40,350 35,150
15/05/2026 37,750 1.55 (4.28%) 6,754,600 251,653.76 0 0 36,200 38,700 33,700
14/05/2026 36,200 -0.6 (-1.63%) 2,812,800 102,655.9 20,000 726.88 36,800 39,350 34,250
13/05/2026 36,800 0.5 (1.38%) 6,025,700 223,568.23 0 0 36,300 38,800 33,800
12/05/2026 36,300 1.55 (4.46%) 4,448,700 157,222.19 0 0 34,750 37,150 32,350
11/05/2026 34,750 -0.95 (-2.66%) 4,902,100 171,597.68 0 0 35,700 38,150 33,250
08/05/2026 35,700 -0.15 (-0.42%) 3,718,400 133,447.77 0 0 35,850 38,350 33,350
07/05/2026 35,850 0.05 (0.14%) 5,267,800 190,841.88 0 0 35,800 38,300 33,300
06/05/2026 35,800 0.6 (1.7%) 4,387,700 155,232.8 0 0 35,200 37,650 32,750
05/05/2026 35,200 -0.85 (-2.36%) 3,995,600 141,387.53 0 0 36,050 38,550 33,550
04/05/2026 36,050 2.35 (6.97%) 8,648,600 303,762.65 0 0 33,700 36,050 31,350
29/04/2026 33,700 0.7 (2.12%) 4,047,300 135,645.59 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.35 (-1.05%) 2,409,800 78,968.8 0 0 33,350 35,650 31,050
24/04/2026 33,350 0.75 (2.3%) 3,028,100 100,304.37 0 0 32,600 34,850 30,350
23/04/2026 32,600 -0.15 (-0.46%) 2,807,500 92,025.56 0 0 32,750 35,000 30,500
22/04/2026 32,750 0.1 (0.31%) 1,974,400 64,087.22 68,000 2,220.2 32,650 34,900 30,400
21/04/2026 32,650 -0.35 (-1.06%) 2,498,000 81,674.56 0 0 33,000 35,300 30,700
20/04/2026 33,000 -0.5 (-1.49%) 2,060,200 68,392.82 82,000 2,747 33,500 35,800 31,200
17/04/2026 33,500 1.3 (4.04%) 7,670,800 257,373.48 0 0 32,200 34,450 29,950
16/04/2026 32,200 -0.8 (-2.42%) 2,608,700 84,551.27 100,000 3,300 33,000 35,300 30,700
15/04/2026 33,000 0.3 (0.92%) 3,427,600 111,296.57 0 0 32,700 34,950 30,450
14/04/2026 32,700 0.1 (0.31%) 2,532,000 82,865.58 100,000 3,260 32,600 34,850 30,350
13/04/2026 32,600 -1.05 (-3.12%) 3,696,900 122,241.24 45,000 1,514.25 33,650 36,000 31,300
10/04/2026 33,650 0.85 (2.59%) 4,553,100 152,132.23 68,000 2,230.4 32,800 35,050 30,550
09/04/2026 32,800 -0.4 (-1.2%) 2,438,700 79,512.4 45,000 1,494 33,200 35,500 30,900
08/04/2026 33,200 1.7 (5.4%) 3,915,600 127,691.06 68,000 2,142 31,500 33,700 29,300
07/04/2026 31,500 0.05 (0.16%) 1,758,900 54,870.13 45,000 1,514.25 31,450 33,650 29,250
06/04/2026 31,450 -0.6 (-1.87%) 1,823,400 57,025.84 48,000 1,536 32,050 34,250 29,850
03/04/2026 32,050 -0.05 (-0.16%) 2,702,000 86,510.79 0 0 32,100 34,300 29,900
02/04/2026 32,100 -0.4 (-1.23%) 2,491,400 80,071.86 0 0 32,500 34,750 30,250
01/04/2026 32,500 0.8 (2.52%) 3,228,800 105,192.75 0 0 31,700 33,900 29,500
31/03/2026 31,700 -1.4 (-4.23%) 3,647,100 117,784.98 20,000 662 33,100 35,400 30,800
30/03/2026 33,100 1 (3.12%) 5,368,600 174,544.62 0 0 32,100 34,300 29,900
27/03/2026 32,100 2.1 (7.%) 4,463,000 139,794.41 0 0 30,000 32,100 27,900
26/03/2026 30,000 -0.5 (-1.64%) 2,429,400 72,894.87 0 0 30,500 32,600 28,400
25/03/2026 30,500 1.8 (6.27%) 3,946,500 118,664.55 20,000 574 28,700 30,700 26,700
24/03/2026 28,700 0.1 (0.35%) 3,819,500 111,011.29 0 0 28,600 30,600 26,600
23/03/2026 28,600 -2.15 (-6.99%) 5,932,600 172,290.66 0 0 30,750 32,900 28,600
20/03/2026 30,750 -1.7 (-5.24%) 4,793,600 150,352.6 0 0 32,450 34,700 30,200
19/03/2026 32,450 -1.55 (-4.56%) 4,199,100 137,612.78 0 0 34,000 36,350 31,650
18/03/2026 34,000 0.7 (2.1%) 3,530,400 119,260.35 0 0 33,300 35,600 31,000
17/03/2026 33,300 0.25 (0.76%) 2,762,700 92,995.67 0 0 33,050 35,350 30,750
16/03/2026 33,050 -0.95 (-2.79%) 4,862,300 161,930.88 0 0 34,000 36,350 31,650
13/03/2026 34,000 -1.8 (-5.03%) 7,857,500 270,438.54 0 0 35,800 38,300 33,300
12/03/2026 35,800 0.15 (0.42%) 5,803,200 209,897.24 0 0 35,650 38,100 33,200
11/03/2026 35,650 2.3 (6.9%) 4,178,200 146,304.55 0 0 33,350 35,650 31,050
10/03/2026 33,350 -1.8 (-5.12%) 14,546,300 493,392.31 0 0 35,150 37,600 32,700
09/03/2026 35,150 -2.6 (-6.89%) 1,767,500 62,127.63 50,000 1,757.5 37,750 40,350 35,150
06/03/2026 37,750 -2.8 (-6.91%) 8,579,500 335,434.95 0 0 40,550 43,350 37,750
05/03/2026 40,550 -3.05 (-7.%) 7,891,200 327,273.63 0 0 43,600 46,650 40,550
04/03/2026 43,600 -2.15 (-4.7%) 8,585,300 380,981.86 0 0 45,750 48,950 42,550
03/03/2026 45,750 2.95 (6.89%) 11,766,100 508,639.09 32,000 1,344 42,800 45,750 39,850
02/03/2026 42,800 2.8 (7.%) 16,546,200 688,337.47 22,000 880 40,000 42,800 37,200
27/02/2026 40,000 -0.8 (-1.96%) 6,357,900 259,188.18 0 0 40,800 43,650 37,950
26/02/2026 40,800 -1.4 (-3.32%) 6,612,100 270,725.08 50,000 2,250 42,200 45,150 39,250
25/02/2026 42,200 2.75 (6.97%) 11,972,300 497,875.73 0 0 39,450 42,200 36,700
24/02/2026 39,450 0.55 (1.41%) 8,201,000 324,332.23 50,000 1,945 38,900 41,600 36,200
23/02/2026 38,900 2.5 (6.87%) 2,792,600 107,527.69 45,400 1,728.61 36,400 38,900 33,900
13/02/2026 36,400 1.05 (2.97%) 3,173,000 113,797.8 0 0 35,350 37,800 32,900
12/02/2026 35,350 0.05 (0.14%) 2,433,900 86,813.18 0 0 35,300 37,750 32,850
11/02/2026 35,300 -0.65 (-1.81%) 5,445,000 194,584.17 0 0 35,950 38,450 33,450
10/02/2026 35,950 -2.7 (-6.99%) 10,816,400 398,136.52 0 0 38,650 41,350 35,950

Historical Data - BSC

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