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
12/08/2026 134,500 2.5 (1.89%) 22,304 2,953.62 0 0 132,000 145,200 118,800
11/08/2026 132,000 0.5 (0.38%) 6,263 829.76 0 0 131,500 144,600 118,400
10/08/2026 131,500 2 (1.54%) 7,431 977.69 0 0 129,500 142,400 116,600
07/08/2026 129,500 0.4 (0.31%) 9,803 1,267.02 0 0 129,100 142,000 116,200
06/08/2026 129,100 0.1 (0.08%) 7,311 944.35 0 0 129,000 141,900 116,100
05/08/2026 129,000 0 (0%) 6,810 873.72 0 0 129,000 141,900 116,100
04/08/2026 129,000 1 (0.78%) 9,602 1,227.67 0 0 128,000 140,800 115,200
03/08/2026 128,000 0.2 (0.16%) 7,302 939.35 0 0 127,800 140,500 115,100
31/07/2026 127,800 0.8 (0.63%) 4,859 620.88 0 0 127,000 139,700 114,300
30/07/2026 127,000 0 (0%) 4,501 574.37 0 0 127,000 139,700 114,300
29/07/2026 127,000 5 (4.1%) 15,337 1,931.58 0 0 122,000 134,200 109,800
28/07/2026 122,000 -5 (-3.94%) 4,746 584.06 0 0 127,000 139,700 114,300
27/07/2026 127,000 -5.7 (-4.3%) 2,237 286.86 0 0 132,700 145,900 119,500
24/07/2026 132,700 3.6 (2.79%) 3,821 497.69 0 0 129,100 142,000 116,200
23/07/2026 129,100 0.9 (0.7%) 1,415 183.89 0 0 128,200 141,000 115,400
22/07/2026 128,200 -13.5 (-9.53%) 5,387 754.95 0 0 141,700 155,800 127,600
21/07/2026 141,700 -0.5 (-0.35%) 3,700 523.44 0 0 142,200 156,400 128,000
20/07/2026 142,200 -8.3 (-5.51%) 2,100 303.64 0 0 150,500 165,500 135,500
17/07/2026 150,500 0 (0%) 18 2.7 0 0 150,500 165,500 135,500
16/07/2026 150,500 -1.4 (-0.92%) 342 49.39 0 0 151,900 167,000 136,800
15/07/2026 151,900 2 (1.33%) 2,002 301.43 0 0 149,900 164,800 135,000
14/07/2026 149,900 3.9 (2.67%) 1,400 206.66 0 0 146,000 160,600 131,400
13/07/2026 146,000 0 (0%) 627 91.55 0 0 146,000 160,600 131,400
10/07/2026 146,000 -0.3 (-0.21%) 405 59.27 0 0 146,300 160,900 131,700
09/07/2026 146,300 0.1 (0.07%) 7,032 1,053.07 0 0 146,200 160,800 131,600
08/07/2026 146,200 -2.7 (-1.81%) 1,124 167.36 0 0 148,900 163,700 134,100
07/07/2026 148,900 0 (0%) 5 0.74 0 0 148,900 163,700 134,100
06/07/2026 148,900 0 (0%) 5,246 786.75 0 0 148,900 163,700 134,100
03/07/2026 148,900 3.9 (2.69%) 1,508 223.71 0 0 145,000 159,500 130,500
02/07/2026 145,000 -3 (-2.03%) 1,020 147.93 0 0 148,000 162,800 133,200
01/07/2026 148,000 0 (0%) 225 33.31 0 0 148,000 162,800 133,200
30/06/2026 148,000 0 (0%) 942 139.48 0 0 148,000 162,800 133,200
29/06/2026 148,000 -3.8 (-2.5%) 1,560 234.81 0 0 151,800 166,900 136,700
26/06/2026 151,800 0 (0%) 103 15.64 0 0 151,800 166,900 136,700
25/06/2026 151,800 1.8 (1.2%) 1,017 153.69 0 0 150,000 165,000 135,000
24/06/2026 150,000 0 (0%) 63 9.17 0 0 150,000 165,000 135,000
23/06/2026 150,000 1.6 (1.08%) 2,474 368.98 0 0 148,400 163,200 133,600
22/06/2026 148,400 3.9 (2.7%) 223 33.52 0 0 144,500 158,900 130,100
19/06/2026 144,500 0 (0%) 318 45.98 0 0 144,500 158,900 130,100
18/06/2026 144,500 0.5 (0.35%) 1,021 147.53 0 0 144,000 158,400 129,600
17/06/2026 144,000 -2 (-1.37%) 401 57.99 0 0 146,000 160,600 131,400
16/06/2026 146,000 0.9 (0.62%) 1,002 145.58 0 0 145,100 159,600 130,600
15/06/2026 145,100 0 (0%) 3,101 451.21 0 0 145,100 159,600 130,600
12/06/2026 145,100 -10.9 (-6.99%) 6,331 927.84 0 0 156,000 171,600 140,400
11/06/2026 156,000 1.1 (0.71%) 1,001 155.6 0 0 154,900 170,300 139,500
10/06/2026 154,900 -2.5 (-1.59%) 422 65.46 0 0 157,400 173,100 141,700
09/06/2026 157,400 0.4 (0.25%) 1,017 157.71 0 0 157,000 172,700 141,300
08/06/2026 157,000 0 (0%) 943 147.76 0 0 157,000 172,700 141,300
05/06/2026 157,000 0.4 (0.26%) 3,003 466.3 0 0 156,600 172,200 141,000
04/06/2026 156,600 -3.1 (-1.94%) 320 50.17 0 0 159,700 175,600 143,800
03/06/2026 159,700 1.7 (1.08%) 409 64.97 0 0 158,000 173,800 142,200
02/06/2026 158,000 0 (0%) 2,739 428.71 0 0 158,000 173,800 142,200
01/06/2026 158,000 0 (0%) 707 111.78 0 0 158,000 173,800 142,200
29/05/2026 158,000 0 (0%) 3,995 630.15 0 0 158,000 173,800 142,200
28/05/2026 158,000 -5.2 (-3.19%) 4,524 724.19 0 0 163,200 179,500 146,900
27/05/2026 163,200 -3.3 (-1.98%) 3,988 662.54 0 0 166,500 183,100 149,900
26/05/2026 166,500 -7.4 (-4.26%) 7,570 1,239.79 0 0 173,900 191,200 156,600
25/05/2026 173,900 0 (0%) 5 0.87 0 0 173,900 191,200 156,600
22/05/2026 173,900 -1 (-0.57%) 1,335 231.09 0 0 174,900 192,300 157,500
21/05/2026 174,900 2.4 (1.39%) 410 70.9 0 0 172,500 189,700 155,300
20/05/2026 172,500 -2.5 (-1.43%) 1,761 305.21 0 0 175,000 192,500 157,500
19/05/2026 175,000 -1 (-0.57%) 1,631 284.96 0 0 176,000 193,600 158,400
18/05/2026 176,000 -0.9 (-0.51%) 1,311 231.65 0 0 176,900 194,500 159,300
15/05/2026 176,900 2 (1.14%) 2,799 491.31 0 0 174,900 192,300 157,500
14/05/2026 174,900 -0.2 (-0.11%) 545 95.51 0 0 175,100 192,600 157,600
13/05/2026 175,100 3.3 (1.92%) 3,232 562.72 0 0 171,800 188,900 154,700
12/05/2026 171,800 -5.9 (-3.32%) 829 142.06 0 0 177,700 195,400 160,000
11/05/2026 177,700 -0.3 (-0.17%) 1,442 256.65 0 0 178,000 195,800 160,200
08/05/2026 178,000 2 (1.14%) 1,245 220.48 0 0 176,000 193,600 158,400
07/05/2026 176,000 3 (1.73%) 8,833 1,538.47 0 0 173,000 190,300 155,700
06/05/2026 173,000 2 (1.17%) 5,968 1,021.2 0 0 171,000 188,100 153,900
05/05/2026 171,000 -2.3 (-1.33%) 1,209 207.15 0 0 173,300 190,600 156,000
04/05/2026 173,300 0.3 (0.17%) 6,023 1,039.22 0 0 173,000 190,300 155,700
29/04/2026 173,000 -2.5 (-1.42%) 2,318 401.06 0 0 175,500 193,000 158,000
28/04/2026 175,500 -3.4 (-1.9%) 4,724 818.73 0 0 178,900 196,700 161,100
24/04/2026 178,900 -1.4 (-0.78%) 2,693 479.23 0 0 180,300 198,300 162,300
23/04/2026 180,300 -1.7 (-0.93%) 9,222 1,658.18 0 0 182,000 200,200 163,800
22/04/2026 182,000 -2.5 (-1.36%) 2,016 368.35 0 0 184,500 202,900 166,100
21/04/2026 184,500 -0.5 (-0.27%) 4,300 793.55 0 0 185,000 203,500 166,500
20/04/2026 185,000 -0.5 (-0.27%) 7,010 1,294.14 0 0 185,500 204,000 167,000
17/04/2026 185,500 -0.7 (-0.38%) 4,601 859.4 0 0 186,200 204,800 167,600
16/04/2026 186,200 -2.3 (-1.22%) 4,131 770.29 0 0 188,500 207,300 169,700
15/04/2026 188,500 1.6 (0.86%) 2,006 374.39 0 0 186,900 205,500 168,300
14/04/2026 186,900 -2.7 (-1.42%) 2,016 379.28 0 0 189,600 208,500 170,700
13/04/2026 189,600 -0.2 (-0.11%) 4,803 910.07 0 0 189,800 208,700 170,900
10/04/2026 189,800 1.3 (0.69%) 1,865 351.43 0 0 188,500 207,300 169,700
09/04/2026 188,500 0.3 (0.16%) 1,384 259.04 0 0 188,200 207,000 169,400
08/04/2026 188,200 -0.8 (-0.42%) 3,149 594.53 0 0 189,000 207,900 170,100
07/04/2026 189,000 -0.9 (-0.47%) 1,533 289.43 0 0 189,900 208,800 171,000
06/04/2026 189,900 0.2 (0.11%) 7,110 1,320.34 0 0 189,700 208,600 170,800
03/04/2026 189,700 -0.3 (-0.16%) 2,991 568.53 0 0 190,000 209,000 171,000
02/04/2026 190,000 1 (0.53%) 3,384 637.14 0 0 189,000 207,900 170,100
01/04/2026 189,000 -3.1 (-1.61%) 3,304 626.31 0 0 192,100 211,300 172,900
31/03/2026 192,100 1 (0.52%) 6,666 1,266.13 0 0 191,100 210,200 172,000
30/03/2026 191,100 1.1 (0.58%) 4,904 936.92 0 0 190,000 209,000 171,000
27/03/2026 190,000 1 (0.53%) 3,058 580.76 0 0 189,000 207,900 170,100
26/03/2026 189,000 -2.8 (-1.46%) 2,249 425.24 0 0 191,800 210,900 172,700
25/03/2026 191,800 2.2 (1.16%) 3,121 593.84 0 0 189,600 208,500 170,700
24/03/2026 189,600 -0.7 (-0.37%) 2,134 408.35 0 0 190,300 209,300 171,300
23/03/2026 190,300 -6.7 (-3.4%) 7,364 1,353.99 0 0 197,000 216,700 177,300
20/03/2026 197,000 -2.9 (-1.45%) 2,601 495.51 0 0 199,900 219,800 180,000
19/03/2026 199,900 -2.3 (-1.14%) 9,827 1,904.16 0 0 202,200 222,400 182,000
18/03/2026 211,000 -2 (-0.94%) 11,845 2,513.11 0 0 213,000 234,300 191,700
17/03/2026 213,000 -1.7 (-0.79%) 14,438 3,097.92 0 0 214,700 236,100 193,300
16/03/2026 214,700 5.2 (2.48%) 19,897 4,273.85 0 0 209,500 230,400 188,600
13/03/2026 209,500 1.8 (0.87%) 7,144 1,483.07 0 0 207,700 228,400 187,000
12/03/2026 207,700 4.8 (2.37%) 8,315 1,707.79 0 0 202,900 223,100 182,700
11/03/2026 202,900 8.9 (4.59%) 7,770 1,595.56 0 0 194,000 213,400 174,600
10/03/2026 194,000 9.5 (5.15%) 4,417 848.28 0 0 184,500 202,900 166,100
09/03/2026 184,500 -17.1 (-8.48%) 11,623 2,207.68 0 0 201,600 221,700 181,500
06/03/2026 201,600 0.6 (0.3%) 7,913 1,598.84 0 0 201,000 221,100 180,900
05/03/2026 201,000 1.8 (0.9%) 8,721 1,764.11 0 0 199,200 219,100 179,300
04/03/2026 199,200 -10.7 (-5.1%) 4,487 878.09 0 0 209,900 230,800 189,000
03/03/2026 209,900 -3.1 (-1.46%) 12,346 2,544.66 0 0 213,000 234,300 191,700
02/03/2026 213,000 8 (3.9%) 18,949 3,982.48 0 0 205,000 225,500 184,500
27/02/2026 205,000 13 (6.77%) 15,298 3,133.88 0 0 192,000 211,200 172,800
26/02/2026 192,000 0.2 (0.1%) 9,021 1,731.88 0 0 191,800 210,900 172,700
25/02/2026 191,800 -0.1 (-0.05%) 5,418 1,036.72 0 0 191,900 211,000 172,800
24/02/2026 191,900 -0.1 (-0.05%) 5,249 1,006.43 0 0 192,000 211,200 172,800
23/02/2026 192,000 0 (0%) 3,003 576.78 0 0 192,000 211,200 172,800
13/02/2026 192,000 0 (0%) 2,623 498.62 0 0 192,000 211,200 172,800
12/02/2026 192,000 3.2 (1.69%) 4,209 802. 0 0 188,800 207,600 170,000

Historical Data - BSC

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