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 10,300 -0.2 (-1.9%) 84,400 858.37 0 0 10,500 11,500 9,500
28/10/2026 10,500 0.1 (0.96%) 87,800 899.77 0 0 10,400 11,400 9,400
27/10/2026 10,400 -0.2 (-1.89%) 90,812 928.62 0 0 10,600 11,600 9,600
26/10/2026 10,600 -0.1 (-0.93%) 60,350 627.7 0 0 10,700 11,700 9,700
23/10/2026 10,700 0 (0%) 128,253 1,354.43 0 0 10,700 11,700 9,700
22/10/2026 10,700 -0.1 (-0.93%) 272,475 2,912.14 0 0 10,800 11,800 9,800
21/10/2026 10,800 0.9 (9.09%) 460,593 4,587.88 0 0 9,900 10,800 9,000
20/10/2026 9,900 0.7 (7.61%) 894,600 8,072.56 0 0 9,200 10,100 8,300
19/10/2026 9,200 -0.2 (-2.13%) 233,265 2,131.27 0 0 9,400 10,300 8,500
16/10/2026 9,400 -0.1 (-1.05%) 451,581 4,260. 0 0 9,500 10,400 8,600
15/10/2026 9,500 0 (0%) 181,371 1,719.08 0 0 9,500 10,400 8,600
14/10/2026 9,500 -0.1 (-1.04%) 228,125 2,117.1 0 0 9,600 10,500 8,700
13/10/2026 9,600 -0.4 (-4%) 369,835 3,562.52 0 0 10,000 11,000 9,000
12/10/2026 10,000 0 (0%) 225,216 2,225.15 0 0 10,000 11,000 9,000
09/10/2026 10,000 0.3 (3.09%) 494,483 4,725.71 0 0 9,700 10,600 8,800
08/10/2026 9,700 -0.1 (-1.02%) 159,421 1,540.02 0 0 9,800 10,700 8,900
07/10/2026 9,800 0.5 (5.38%) 536,479 5,149.19 0 0 9,300 10,200 8,400
06/10/2026 9,300 0 (0%) 204,337 1,891.75 0 0 9,300 10,200 8,400
05/10/2026 9,300 0.8 (9.41%) 308,531 2,799.48 0 0 8,500 9,300 7,700
02/10/2026 8,500 0.6 (7.59%) 321,872 2,656.93 0 0 7,900 8,600 7,200
01/10/2026 7,900 0.1 (1.28%) 154,190 1,198.81 0 0 7,800 8,500 7,100
30/09/2026 7,800 0 (0%) 141,165 1,088.15 0 0 7,800 8,500 7,100
29/09/2026 7,800 0.5 (6.85%) 221,602 1,629.98 0 0 7,300 8,000 6,600
28/09/2026 7,300 -0.1 (-1.35%) 145,109 1,044.16 0 0 7,400 8,100 6,700
25/09/2026 7,400 0.1 (1.37%) 35,410 256.72 0 0 7,300 8,000 6,600
24/09/2026 7,300 0.3 (4.29%) 261,513 1,823.54 0 0 7,000 7,700 6,300
23/09/2026 7,000 -0.2 (-2.78%) 223,500 1,555 0 0 7,200 7,900 6,500
22/09/2026 7,200 0.5 (7.46%) 320,670 2,178.28 0 0 6,700 7,300 6,100
21/09/2026 6,700 0 (0%) 192,405 1,274.83 0 0 6,700 7,300 6,100
18/09/2026 6,700 0 (0%) 216,100 1,427.04 0 0 6,700 7,300 6,100
17/09/2026 6,700 0.1 (1.52%) 189,350 1,237.38 0 0 6,600 7,200 6,000
16/09/2026 6,600 0 (0%) 177,601 1,166.98 0 0 6,600 7,200 6,000
15/09/2026 6,600 0.1 (1.54%) 210,857 1,369.78 0 0 6,500 7,100 5,900
14/09/2026 6,500 -0.1 (-1.52%) 211,130 1,375.58 0 0 6,600 7,200 6,000
11/09/2026 6,600 -0.1 (-1.49%) 213,533 1,404.86 0 0 6,700 7,300 6,100
10/09/2026 6,700 0 (0%) 229,433 1,524.13 0 0 6,700 7,300 6,100
09/09/2026 6,700 0 (0%) 192,200 1,273.16 0 0 6,700 7,300 6,100
08/09/2026 6,700 0 (0%) 209,303 1,377.07 0 0 6,700 7,300 6,100
07/09/2026 6,700 0 (0%) 247,191 1,630.72 0 0 6,700 7,300 6,100
04/09/2026 6,700 0 (0%) 260,932 1,724.66 0 0 6,700 7,300 6,100
03/09/2026 6,700 -0.1 (-1.47%) 251,631 1,679.71 0 0 6,800 7,400 6,200
28/08/2026 6,800 0.1 (1.49%) 331,000 2,212.6 0 0 6,700 7,300 6,100
27/08/2026 6,700 0 (0%) 578,512 3,818.23 0 0 6,700 7,300 6,100
26/08/2026 6,700 0.2 (3.08%) 289,942 1,911.73 0 0 6,500 7,100 5,900
25/08/2026 6,500 0.1 (1.56%) 178,220 1,179.66 0 0 6,400 7,000 5,800
24/08/2026 6,400 -0.3 (-4.48%) 166,860 1,088.56 0 0 6,700 7,300 6,100
21/08/2026 6,700 0.1 (1.52%) 119,353 786.57 0 0 6,600 7,200 6,000
20/08/2026 6,600 0 (0%) 77,200 505.32 0 0 6,600 7,200 6,000
19/08/2026 6,600 0 (0%) 201,300 1,328.47 0 0 6,600 7,200 6,000
18/08/2026 6,600 0 (0%) 99,765 656.86 0 0 6,600 7,200 6,000
17/08/2026 6,600 0 (0%) 115,123 746.02 0 0 6,600 7,200 6,000
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
13/08/2026 6,600 0 (0%) 89,600 590.47 0 0 6,600 7,200 6,000
12/08/2026 6,600 0.1 (1.54%) 88,746 585.25 0 0 6,500 7,100 5,900
11/08/2026 6,500 0 (0%) 44,401 288.61 0 0 6,500 7,100 5,900
10/08/2026 6,500 0.1 (1.56%) 6,910 43.75 0 0 6,400 7,000 5,800
07/08/2026 6,400 0 (0%) 1,000 6.4 0 0 6,400 7,000 5,800
06/08/2026 6,400 -0.1 (-1.54%) 2,200 13.34 0 0 6,500 7,100 5,900
05/08/2026 6,500 0.4 (6.56%) 180 1.14 0 0 6,100 6,700 5,500
04/08/2026 6,100 -0.4 (-6.15%) 2,200 13.42 0 0 6,500 7,100 5,900
03/08/2026 6,500 0 (0%) 60 0.35 0 0 6,500 7,100 5,900
31/07/2026 6,500 0.4 (6.56%) 600 3.7 0 0 6,100 6,700 5,500
30/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/07/2026 6,100 0.1 (1.67%) 3,200 19.52 0 0 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.3 (-4.76%) 5,000 30 0 0 6,300 6,900 5,700
24/07/2026 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,100 5,900
23/07/2026 6,500 0 (0%) 1,200 7.82 0 0 6,500 7,100 5,900
22/07/2026 6,500 0.5 (8.33%) 3,600 22.04 0 0 6,000 6,600 5,400
21/07/2026 6,000 -0.5 (-7.69%) 163 1.01 0 0 6,500 7,100 5,900
20/07/2026 6,500 -0.1 (-1.52%) 125 0.81 0 0 6,600 7,200 6,000
17/07/2026 6,600 0 (0%) 50 0.32 0 0 6,600 7,200 6,000
16/07/2026 6,600 0.6 (10%) 4,214 24.98 0 0 6,000 6,600 5,400
15/07/2026 6,000 -0.4 (-6.25%) 459 2.82 0 0 6,400 7,000 5,800
14/07/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
13/07/2026 6,400 0 (0%) 10,000 64 0 0 6,400 7,000 5,800
10/07/2026 6,400 -0.5 (-7.25%) 200 1.28 0 0 6,900 7,500 6,300
09/07/2026 6,900 -0.7 (-9.21%) 1,900 13.11 0 0 7,600 8,300 6,900
08/07/2026 7,600 0.5 (7.04%) 100 0.76 0 0 7,100 7,800 6,400
07/07/2026 7,100 0.5 (7.58%) 100 0.71 0 0 6,600 7,200 6,000
06/07/2026 6,600 0 (0%) 2,700 17.82 0 0 6,600 7,200 6,000
03/07/2026 6,600 -0.4 (-5.71%) 681 4.47 0 0 7,000 7,700 6,300
02/07/2026 7,000 -0.7 (-9.09%) 4,111 30.59 0 0 7,700 8,400 7,000
01/07/2026 7,700 0.7 (10%) 4,913 36.06 0 0 7,000 7,700 6,300
30/06/2026 7,000 0.4 (6.06%) 5,800 39.59 0 0 6,600 7,200 6,000
29/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,100 5,900
26/06/2026 6,500 0 (0%) 3 0.02 0 0 6,500 7,100 5,900
25/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/06/2026 6,500 0 (0%) 155 0.99 0 0 6,500 7,100 5,900
23/06/2026 6,500 0.1 (1.56%) 1,932 12.48 0 0 6,400 7,000 5,800
22/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/06/2026 6,400 0 (0%) 3,500 22.4 0 0 6,400 7,000 5,800
18/06/2026 6,400 0 (0%) 11 0.07 0 0 6,400 7,000 5,800
17/06/2026 6,400 0.3 (4.92%) 8,500 53.64 0 0 6,100 6,700 5,500
16/06/2026 6,700 0.1 (1.52%) 1,150 7.71 0 0 6,600 7,200 6,000
15/06/2026 6,600 0 (0%) 350 2.33 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 2,700 17.82 0 0 6,500 7,100 5,900
11/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/06/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
09/06/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 6,900 5,700
08/06/2026 6,300 -0.5 (-7.35%) 13,800 87.75 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
04/06/2026 6,800 0.1 (1.49%) 4,201 28.56 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0.1 (1.52%) 2,500 16.51 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.2 (-2.94%) 2,001 13.26 0 0 6,800 7,400 6,200
29/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/05/2026 6,800 0 (0%) 2,233 15.16 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 5,000 33.2 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 211 1.44 0 0 6,800 7,400 6,200
20/05/2026 6,800 -0.1 (-1.45%) 13,500 93.08 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
18/05/2026 6,900 0.1 (1.47%) 7,600 52.44 0 0 6,800 7,400 6,200
15/05/2026 6,800 0.1 (1.49%) 28,310 192.21 0 0 6,700 7,300 6,100
14/05/2026 6,700 0.3 (4.69%) 2,382 15.5 0 0 6,400 7,000 5,800
13/05/2026 6,400 -0.3 (-4.48%) 67,824 449.14 0 0 6,700 7,300 6,100
12/05/2026 6,700 -0.1 (-1.47%) 43,902 301.54 0 0 6,800 7,400 6,200
11/05/2026 6,800 -0.2 (-2.86%) 50,860 357.4 0 0 7,000 7,700 6,300
08/05/2026 7,000 -0.1 (-1.41%) 30,953 219.36 0 0 7,100 7,800 6,400
07/05/2026 7,100 0.3 (4.41%) 6,330 44.17 0 0 6,800 7,400 6,200
06/05/2026 6,800 0.4 (6.25%) 29,732 207.7 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.2 (-3.03%) 109,400 740.24 0 0 6,600 7,200 6,000
04/05/2026 6,600 -0.1 (-1.49%) 28,200 186.2 0 0 6,700 7,300 6,100
29/04/2026 6,700 0 (0%) 73,650 512.05 0 0 6,700 7,300 6,100

Historical Data - BSC

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