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
10/09/2026 4,040 -0.03 (-0.74%) 119,800 484.62 0 0 4,070 4,350 3,790
09/09/2026 4,070 0 (0%) 184,600 749.89 6,590,300 26,822.52 4,070 4,350 3,790
08/09/2026 4,070 -0.03 (-0.73%) 173,400 709.24 0 0 4,100 4,380 3,820
07/09/2026 4,100 -0.03 (-0.73%) 180,600 740.3 0 0 4,130 4,410 3,850
04/09/2026 4,130 0.06 (1.47%) 1,193,800 4,917.39 0 0 4,070 4,350 3,790
03/09/2026 4,070 -0.08 (-1.93%) 1,357,900 5,583.64 0 0 4,150 4,440 3,860
28/08/2026 4,150 0 (0%) 1,081,900 4,493.32 0 0 4,150 4,440 3,860
27/08/2026 4,150 -0.03 (-0.72%) 411,400 1,717.85 0 0 4,180 4,470 3,890
26/08/2026 4,180 -0.01 (-0.24%) 759,900 3,169.49 0 0 4,190 4,480 3,900
25/08/2026 4,190 -0.03 (-0.71%) 943,800 3,957.84 0 0 4,220 4,510 3,930
24/08/2026 4,220 0.02 (0.48%) 1,971,200 8,300.8 0 0 4,200 4,490 3,910
21/08/2026 4,200 0.05 (1.2%) 922,800 3,831.41 0 0 4,150 4,440 3,860
20/08/2026 4,150 -0.06 (-1.43%) 656,700 2,753.88 0 0 4,210 4,500 3,920
19/08/2026 4,210 -0.03 (-0.71%) 520,300 2,176.47 0 0 4,240 4,530 3,950
18/08/2026 4,240 0 (0%) 588,300 2,483.88 0 0 4,240 4,530 3,950
17/08/2026 4,240 0 (0%) 554,000 2,348.94 0 0 4,240 4,530 3,950
14/08/2026 4,240 -0.07 (-1.62%) 595,100 2,546.81 0 0 4,310 4,610 4,010
13/08/2026 4,310 0 (0%) 638,100 2,760.48 0 0 4,310 4,610 4,010
12/08/2026 4,310 -0.06 (-1.37%) 689,200 2,999.71 0 0 4,370 4,670 4,070
11/08/2026 4,370 0.01 (0.23%) 1,006,900 4,411.23 0 0 4,360 4,660 4,060
10/08/2026 4,360 0.07 (1.63%) 524,000 2,268. 0 0 4,290 4,590 3,990
07/08/2026 4,290 0.03 (0.7%) 415,700 1,780.09 0 0 4,260 4,550 3,970
06/08/2026 4,260 -0.12 (-2.74%) 1,490,100 6,477.47 0 0 4,380 4,680 4,080
05/08/2026 4,380 -0.02 (-0.45%) 1,577,100 6,954.98 0 0 4,400 4,700 4,100
04/08/2026 4,400 0.04 (0.92%) 1,963,600 8,621.37 0 0 4,360 4,660 4,060
03/08/2026 4,360 0.19 (4.56%) 2,066,700 8,909.85 0 0 4,170 4,460 3,880
31/07/2026 4,170 -0.01 (-0.24%) 316,200 1,310.06 0 0 4,180 4,470 3,890
30/07/2026 4,180 0.14 (3.47%) 633,700 2,591.68 0 0 4,040 4,320 3,760
29/07/2026 4,040 0.04 (1%) 386,900 1,555.07 0 0 4,000 4,280 3,720
28/07/2026 4,000 -0.04 (-0.99%) 684,000 2,731.42 0 0 4,040 4,320 3,760
27/07/2026 4,040 -0.06 (-1.46%) 423,900 1,711.62 0 0 4,100 4,380 3,820
24/07/2026 4,100 0.02 (0.49%) 550,200 2,234.8 0 0 4,080 4,360 3,800
23/07/2026 4,080 -0.01 (-0.24%) 869,200 3,515.09 0 0 4,090 4,370 3,810
22/07/2026 4,090 0.04 (0.99%) 766,300 3,086.78 0 0 4,050 4,330 3,770
21/07/2026 4,050 -0.1 (-2.41%) 762,000 3,132.1 0 0 4,150 4,440 3,860
20/07/2026 4,150 -0.18 (-4.16%) 1,143,700 4,739.09 0 0 4,330 4,630 4,030
17/07/2026 4,330 -0.01 (-0.23%) 462,300 2,003.47 0 0 4,340 4,640 4,040
16/07/2026 4,340 0 (0%) 460,100 1,959.64 0 0 4,340 4,640 4,040
15/07/2026 4,340 0.04 (0.93%) 667,700 2,888.95 0 0 4,300 4,600 4,000
14/07/2026 4,300 0 (0%) 893,000 3,823.57 0 0 4,300 4,600 4,000
13/07/2026 4,300 -0.18 (-4.02%) 875,800 3,796.47 0 0 4,480 4,790 4,170
10/07/2026 4,480 0.04 (0.9%) 766,200 3,395.72 0 0 4,440 4,750 4,130
09/07/2026 4,440 0 (0%) 805,800 3,579.78 0 0 4,440 4,750 4,130
08/07/2026 4,440 -0.11 (-2.42%) 920,100 4,082.05 0 0 4,550 4,860 4,240
07/07/2026 4,550 0.05 (1.11%) 783,400 3,607.02 0 0 4,500 4,810 4,190
06/07/2026 4,500 0.29 (6.89%) 3,423,300 15,404.7 0 0 4,210 4,500 3,920
03/07/2026 4,210 -0.06 (-1.41%) 228,500 969.65 0 0 4,270 4,560 3,980
02/07/2026 4,270 0.04 (0.95%) 483,400 2,047.84 0 0 4,230 4,520 3,940
01/07/2026 4,230 0.04 (0.95%) 303,500 1,285.73 0 0 4,190 4,480 3,900
30/06/2026 4,190 0 (0%) 219,800 926.17 0 0 4,190 4,480 3,900
29/06/2026 4,190 -0.02 (-0.48%) 247,500 1,035.78 0 0 4,210 4,500 3,920
26/06/2026 4,210 0 (0%) 217,900 914.49 0 0 4,210 4,500 3,920
25/06/2026 4,210 -0.03 (-0.71%) 156,500 660.44 0 0 4,240 4,530 3,950
24/06/2026 4,240 0 (0%) 331,900 1,401.14 0 0 4,240 4,530 3,950
23/06/2026 4,240 -0.06 (-1.4%) 264,700 1,128.91 0 0 4,300 4,600 4,000
22/06/2026 4,300 0 (0%) 297,400 1,280.47 0 0 4,300 4,600 4,000
19/06/2026 4,300 -0.03 (-0.69%) 121,700 523.46 0 0 4,330 4,630 4,030
18/06/2026 4,330 0 (0%) 343,600 1,482.8 0 0 4,330 4,630 4,030
17/06/2026 4,330 -0.02 (-0.46%) 198,000 858.28 0 0 4,350 4,650 4,050
16/06/2026 4,350 0 (0%) 160,800 696.55 0 0 4,350 4,650 4,050
15/06/2026 4,350 0 (0%) 374,100 1,620.78 0 0 4,350 4,650 4,050
12/06/2026 4,350 0 (0%) 262,600 1,142.13 0 0 4,350 4,650 4,050
11/06/2026 4,350 -0.02 (-0.46%) 117,500 512.72 0 0 4,370 4,670 4,070
10/06/2026 4,370 0.08 (1.86%) 281,700 1,224.74 0 0 4,290 4,590 3,990
09/06/2026 4,290 0.01 (0.23%) 518,700 2,226.16 0 0 4,280 4,570 3,990
08/06/2026 4,280 -0.07 (-1.61%) 254,100 1,091.46 0 0 4,350 4,650 4,050
05/06/2026 4,350 0 (0%) 143,600 626.31 0 0 4,350 4,650 4,050
04/06/2026 4,350 -0.05 (-1.14%) 188,400 824.62 5,777,900 25,422.76 4,400 4,700 4,100
03/06/2026 4,400 0.02 (0.46%) 253,600 1,110.62 0 0 4,380 4,680 4,080
02/06/2026 4,380 -0.11 (-2.45%) 339,600 1,505.95 0 0 4,490 4,800 4,180
01/06/2026 4,490 0.09 (2.05%) 353,200 1,590.5 0 0 4,400 4,700 4,100
29/05/2026 4,400 0.01 (0.23%) 108,400 475.41 0 0 4,390 4,690 4,090
28/05/2026 4,390 -0.01 (-0.23%) 552,600 2,452.03 0 0 4,400 4,700 4,100
27/05/2026 4,400 0.04 (0.92%) 186,100 815.18 0 0 4,360 4,660 4,060
26/05/2026 4,360 -0.01 (-0.23%) 536,100 2,335.85 0 0 4,370 4,670 4,070
25/05/2026 4,370 -0.02 (-0.46%) 86,600 379.89 90,000 368.1 4,390 4,690 4,090
22/05/2026 4,390 0 (0%) 133,300 583.82 0 0 4,390 4,690 4,090
21/05/2026 4,390 0 (0%) 100,800 442.52 0 0 4,390 4,690 4,090
20/05/2026 4,390 -0.04 (-0.9%) 735,300 3,219.86 0 0 4,430 4,740 4,120
19/05/2026 4,430 -0.02 (-0.45%) 508,600 2,260.68 0 0 4,450 4,760 4,140
18/05/2026 4,450 -0.06 (-1.33%) 574,600 2,569.65 0 0 4,510 4,820 4,200
15/05/2026 4,510 -0.01 (-0.22%) 443,100 2,001.11 0 0 4,520 4,830 4,210
14/05/2026 4,520 -0.03 (-0.66%) 279,600 1,271 0 0 4,550 4,860 4,240
13/05/2026 4,550 -0.07 (-1.52%) 367,300 1,679.09 0 0 4,620 4,940 4,300
12/05/2026 4,620 0.03 (0.65%) 194,300 893.99 0 0 4,590 4,910 4,270
11/05/2026 4,590 -0.03 (-0.65%) 413,400 1,897.93 0 0 4,620 4,940 4,300
08/05/2026 4,620 -0.13 (-2.74%) 591,900 2,772.82 90,000 397.8 4,750 5,080 4,420
07/05/2026 4,750 -0.05 (-1.04%) 448,900 2,147.36 0 0 4,800 5,130 4,470
06/05/2026 4,800 0 (0%) 281,200 1,348.09 0 0 4,800 5,130 4,470
05/05/2026 4,800 -0.09 (-1.84%) 171,900 826.53 0 0 4,890 5,230 4,550
04/05/2026 4,890 0.02 (0.41%) 426,700 2,087.31 0 0 4,870 5,210 4,530
29/04/2026 4,870 0.01 (0.21%) 493,000 2,373.09 0 0 4,860 5,200 4,520
28/04/2026 4,860 0.04 (0.83%) 249,900 1,201.17 0 0 4,820 5,150 4,490
24/04/2026 4,820 -0.08 (-1.63%) 220,400 1,063.2 0 0 4,900 5,240 4,560
23/04/2026 4,900 -0.02 (-0.41%) 312,300 1,520.55 0 0 4,920 5,260 4,580
22/04/2026 4,920 0.02 (0.41%) 340,200 1,671.49 0 0 4,900 5,240 4,560
21/04/2026 4,900 0 (0%) 348,100 1,695.73 0 0 4,900 5,240 4,560
20/04/2026 4,900 0 (0%) 179,900 874.61 0 0 4,900 5,240 4,560
17/04/2026 4,900 0 (0%) 234,800 1,145.95 0 0 4,900 5,240 4,560
16/04/2026 4,900 0 (0%) 131,800 644.66 0 0 4,900 5,240 4,560
15/04/2026 4,900 -0.06 (-1.21%) 406,500 2,017.31 0 0 4,960 5,300 4,620
14/04/2026 4,960 -0.13 (-2.55%) 364,100 1,821.22 0 0 5,090 5,440 4,740
13/04/2026 5,090 0 (0%) 564,200 2,850.1 0 0 5,090 5,440 4,740
10/04/2026 5,090 0.09 (1.8%) 745,100 3,750.74 0 0 5,000 5,350 4,650
09/04/2026 5,000 0.07 (1.42%) 761,500 3,767.26 0 0 4,930 5,270 4,590
08/04/2026 4,930 0.18 (3.79%) 562,200 2,721.52 0 0 4,750 5,080 4,420
07/04/2026 4,750 0.05 (1.06%) 117,600 552.99 0 0 4,700 5,020 4,380
06/04/2026 4,700 -0.04 (-0.84%) 210,800 993.98 0 0 4,740 5,070 4,410
03/04/2026 4,740 -0.05 (-1.04%) 272,900 1,300.73 0 0 4,790 5,120 4,460
02/04/2026 4,790 -0.01 (-0.21%) 234,300 1,113.27 0 0 4,800 5,130 4,470
01/04/2026 4,800 0.01 (0.21%) 370,300 1,784.56 0 0 4,790 5,120 4,460
31/03/2026 4,790 -0.01 (-0.21%) 415,000 1,995.48 0 0 4,800 5,130 4,470
30/03/2026 4,800 0.01 (0.21%) 255,000 1,215.12 0 0 4,790 5,120 4,460
27/03/2026 4,790 0.06 (1.27%) 455,600 2,156.31 0 0 4,730 5,060 4,400
26/03/2026 4,730 -0.06 (-1.25%) 210,400 993.15 0 0 4,790 5,120 4,460
25/03/2026 4,790 0.12 (2.57%) 282,100 1,343.52 0 0 4,670 4,990 4,350
24/03/2026 4,670 0.08 (1.74%) 473,100 2,222.02 0 0 4,590 4,910 4,270
23/03/2026 4,590 -0.21 (-4.38%) 482,200 2,240.59 0 0 4,800 5,130 4,470
20/03/2026 4,800 -0.03 (-0.62%) 338,700 1,622.4 0 0 4,830 5,160 4,500
19/03/2026 4,830 0 (0%) 210,300 1,012.96 0 0 4,830 5,160 4,500
18/03/2026 4,830 0 (0%) 189,300 915.92 0 0 4,830 5,160 4,500
17/03/2026 4,830 -0.09 (-1.83%) 407,700 1,984.95 0 0 4,920 5,260 4,580
16/03/2026 4,920 0 (0%) 453,900 2,210.37 0 0 4,920 5,260 4,580
13/03/2026 4,920 0.11 (2.29%) 353,200 1,721.62 0 0 4,810 5,140 4,480
12/03/2026 4,810 -0.16 (-3.22%) 613,500 2,973.14 0 0 4,970 5,310 4,630
11/03/2026 4,970 0.25 (5.3%) 721,900 3,529.43 0 0 4,720 5,050 4,390
10/03/2026 4,720 -0.12 (-2.48%) 1,433,000 6,856.47 0 0 4,840 5,170 4,510

Historical Data - BSC

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