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
16/07/2026 14,900 -0.1 (-0.67%) 1,200 17.51 0 0 15,000 16,050 13,950
15/07/2026 15,000 -0.1 (-0.66%) 3,500 51.67 0 0 15,100 16,150 14,050
14/07/2026 15,100 -0.05 (-0.33%) 1,100 16.61 0 0 15,150 16,200 14,100
13/07/2026 15,150 -0.05 (-0.33%) 7,300 108.37 0 0 15,200 16,250 14,150
10/07/2026 15,200 -0.1 (-0.65%) 18,600 282.6 0 0 15,300 16,350 14,250
09/07/2026 15,300 -0.05 (-0.33%) 2,600 38.64 0 0 15,350 16,400 14,300
08/07/2026 15,350 0.25 (1.66%) 14,000 211.09 0 0 15,100 16,150 14,050
07/07/2026 15,100 0.05 (0.33%) 4,000 60.54 0 0 15,050 16,100 14,000
06/07/2026 15,050 -0.4 (-2.59%) 3,700 56.02 0 0 15,450 16,500 14,400
03/07/2026 15,450 0 (0%) 3,700 57 0 0 15,450 16,500 14,400
02/07/2026 15,450 -0.3 (-1.9%) 5,300 81.71 0 0 15,750 16,850 14,650
01/07/2026 15,750 0.15 (0.96%) 4,600 70.79 0 0 15,600 16,650 14,550
30/06/2026 15,600 0.15 (0.97%) 33,000 508.59 0 0 15,450 16,500 14,400
29/06/2026 15,450 0.1 (0.65%) 3,200 48.76 0 0 15,350 16,400 14,300
26/06/2026 15,350 0 (0%) 11,000 165.49 0 0 15,350 16,400 14,300
25/06/2026 15,350 -0.1 (-0.65%) 8,700 131.11 0 0 15,450 16,500 14,400
24/06/2026 15,450 0 (0%) 12,000 185.46 0 0 15,450 16,500 14,400
23/06/2026 15,450 -0.1 (-0.64%) 200 3.09 0 0 15,550 16,600 14,500
22/06/2026 15,550 -0.05 (-0.32%) 1,000 15.55 0 0 15,600 16,650 14,550
19/06/2026 15,600 -0.25 (-1.58%) 81,200 1,289.86 0 0 15,850 16,950 14,750
18/06/2026 15,850 -0.05 (-0.31%) 13,400 207.08 0 0 15,900 17,000 14,800
17/06/2026 15,900 0.5 (3.25%) 37,000 568.97 0 0 15,400 16,450 14,350
16/06/2026 15,400 -0.2 (-1.28%) 140,800 2,240.65 0 0 15,600 16,650 14,550
15/06/2026 15,600 0 (0%) 7,300 112.11 0 0 15,600 16,650 14,550
12/06/2026 15,600 0.15 (0.97%) 241,600 3,541.36 0 0 15,450 16,500 14,400
11/06/2026 15,450 -0.45 (-2.83%) 145,600 2,171.07 0 0 15,900 17,000 14,800
10/06/2026 15,900 0.15 (0.95%) 700 11. 0 0 15,750 16,850 14,650
09/06/2026 15,750 0.05 (0.32%) 700 10.86 0 0 15,700 16,750 14,650
08/06/2026 15,700 0 (0%) 17,400 270.32 0 0 15,700 16,750 14,650
05/06/2026 15,700 0 (0%) 4,700 71.97 0 0 15,700 16,750 14,650
04/06/2026 15,700 0 (0%) 2,300 35.22 0 0 15,700 16,750 14,650
03/06/2026 15,700 -0.05 (-0.32%) 81,600 1,265.01 0 0 15,750 16,850 14,650
02/06/2026 15,750 -0.25 (-1.56%) 50,700 785.14 0 0 16,000 17,100 14,900
01/06/2026 16,000 0.05 (0.31%) 26,200 419.69 0 0 15,950 17,050 14,850
29/05/2026 15,950 0.05 (0.31%) 3,739,700 59,828.33 0 0 15,900 17,000 14,800
28/05/2026 15,900 -0.05 (-0.31%) 132,100 2,099.43 0 0 15,950 17,050 14,850
27/05/2026 15,950 -0.05 (-0.31%) 3,300 51.49 0 0 16,000 17,100 14,900
26/05/2026 16,000 -0.1 (-0.62%) 6,600 105.46 0 0 16,100 17,200 15,000
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/05/2026 16,100 0.1 (0.63%) 8,700 136.8 0 0 16,000 17,100 14,900
21/05/2026 16,000 0 (0%) 23,900 377.09 0 0 16,000 17,100 14,900
20/05/2026 16,000 -0.1 (-0.62%) 5,100 80.41 0 0 16,100 17,200 15,000
19/05/2026 16,100 0 (0%) 28,300 444.99 0 0 16,100 17,200 15,000
18/05/2026 16,100 0.1 (0.63%) 11,300 178.36 0 0 16,000 17,100 14,900
15/05/2026 16,000 0 (0%) 4,700 73.92 0 0 16,000 17,100 14,900
14/05/2026 16,000 0 (0%) 4,500 71.38 0 0 16,000 17,100 14,900
13/05/2026 16,000 -0.15 (-0.93%) 3,600 57.32 0 0 16,150 17,250 15,050
12/05/2026 16,150 0 (0%) 4,900 78.43 0 0 16,150 17,250 15,050
11/05/2026 16,150 0.05 (0.31%) 2,100 33.86 0 0 16,100 17,200 15,000
08/05/2026 16,100 0 (0%) 800 12.9 0 0 16,100 17,200 15,000
07/05/2026 16,100 0.05 (0.31%) 18,500 296.21 0 0 16,050 17,150 14,950
06/05/2026 16,050 -0.15 (-0.93%) 86,500 1,388.43 0 0 16,200 17,300 15,100
05/05/2026 16,200 0 (0%) 16,100 258.38 0 0 16,200 17,300 15,100
04/05/2026 16,200 -0.15 (-0.92%) 900 14.66 0 0 16,350 17,450 15,250
29/04/2026 16,350 0 (0%) 200 3.24 0 0 16,350 17,450 15,250
28/04/2026 16,350 0.1 (0.62%) 17,400 278.88 0 0 16,250 17,350 15,150
24/04/2026 16,250 0.25 (1.56%) 9,700 155.46 0 0 16,000 17,100 14,900
23/04/2026 16,000 -0.3 (-1.84%) 1,200 19.2 0 0 16,300 17,400 15,200
22/04/2026 16,300 0.1 (0.62%) 2,900 46.74 0 0 16,200 17,300 15,100
21/04/2026 16,200 0 (0%) 5,000 80.81 0 0 16,200 17,300 15,100
20/04/2026 16,200 0 (0%) 900 14.64 0 0 16,200 17,300 15,100
17/04/2026 16,200 -0.1 (-0.61%) 1,100 17.82 0 0 16,300 17,400 15,200
16/04/2026 16,300 0.05 (0.31%) 2,500 40.58 0 0 16,250 17,350 15,150
15/04/2026 16,250 0.05 (0.31%) 2,400 38.85 0 0 16,200 17,300 15,100
14/04/2026 16,200 0.05 (0.31%) 52,300 845.97 0 0 16,150 17,250 15,050
13/04/2026 16,150 -0.1 (-0.62%) 3,400 54.99 0 0 16,250 17,350 15,150
10/04/2026 16,250 0.05 (0.31%) 7,100 115.4 0 0 16,200 17,300 15,100
09/04/2026 16,200 -0.1 (-0.61%) 5,600 90.99 0 0 16,300 17,400 15,200
08/04/2026 16,300 0.05 (0.31%) 33,100 536.88 0 0 16,250 17,350 15,150
07/04/2026 16,250 0 (0%) 4,500 72.84 0 0 16,250 17,350 15,150
06/04/2026 16,250 -0.05 (-0.31%) 4,700 75.17 0 0 16,300 17,400 15,200
03/04/2026 16,300 -0.05 (-0.31%) 16,200 263.41 0 0 16,350 17,450 15,250
02/04/2026 16,350 0.05 (0.31%) 24,700 397.65 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.1 (0.62%) 14,700 236.86 0 0 16,200 17,300 15,100
31/03/2026 16,200 -0.2 (-1.22%) 8,200 133.48 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.05 (0.31%) 6,900 112.62 0 0 16,350 17,450 15,250
27/03/2026 16,350 0 (0%) 41,700 671.08 0 0 16,350 17,450 15,250
26/03/2026 16,350 0.05 (0.31%) 48,200 784.49 0 0 16,300 17,400 15,200
25/03/2026 16,300 0.1 (0.62%) 23,400 383.17 0 0 16,200 17,300 15,100
24/03/2026 16,200 0 (0%) 18,600 301 0 0 16,200 17,300 15,100
23/03/2026 16,200 -0.05 (-0.31%) 5,800 93.03 0 0 16,250 17,350 15,150
20/03/2026 16,250 -0.05 (-0.31%) 1,800 28.97 0 0 16,300 17,400 15,200
19/03/2026 16,300 -0.05 (-0.31%) 15,900 256.96 0 0 16,350 17,450 15,250
18/03/2026 16,350 -0.15 (-0.91%) 17,400 284.46 0 0 16,500 17,650 15,350
17/03/2026 16,500 -0.1 (-0.6%) 50,200 807.47 0 0 16,600 17,750 15,450
16/03/2026 16,600 0.1 (0.61%) 22,500 371.54 0 0 16,500 17,650 15,350
13/03/2026 16,500 0 (0%) 33,900 555.34 0 0 16,500 17,650 15,350
12/03/2026 16,500 0 (0%) 9,700 159.38 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.05 (0.3%) 17,900 295.61 0 0 16,450 17,600 15,300
10/03/2026 16,450 0 (0%) 12,000 196.66 0 0 16,450 17,600 15,300
09/03/2026 16,450 0.05 (0.3%) 111,400 1,721.98 0 0 16,400 17,500 15,300
06/03/2026 16,400 -0.25 (-1.5%) 8,000 132.17 0 0 16,650 17,800 15,500
05/03/2026 16,650 0.2 (1.22%) 12,900 212.26 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.05 (-0.3%) 22,600 364.76 0 0 16,500 17,650 15,350
03/03/2026 16,500 -0.3 (-1.79%) 19,000 313.5 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 59,700 981.21 0 0 16,900 18,050 15,750
27/02/2026 16,900 0 (0%) 31,100 525.22 0 0 16,900 18,050 15,750
26/02/2026 16,900 0.05 (0.3%) 54,600 920.14 0 0 16,850 18,000 15,700
25/02/2026 16,850 -0.15 (-0.88%) 128,700 2,182.74 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.15 (-0.87%) 63,700 1,084.16 0 0 17,150 18,350 15,950
23/02/2026 17,150 0 (0%) 222,800 3,812.38 0 0 17,150 18,350 15,950
13/02/2026 17,150 0.45 (2.69%) 74,100 1,249.81 0 0 16,700 17,850 15,550
12/02/2026 16,700 0.25 (1.52%) 14,100 233.35 0 0 16,450 17,600 15,300
11/02/2026 16,450 0.2 (1.23%) 18,100 292.31 0 0 16,250 17,350 15,150
10/02/2026 16,250 -0.25 (-1.52%) 66,300 1,048.58 0 0 16,500 17,650 15,350
09/02/2026 16,500 -0.3 (-1.79%) 43,400 706.01 0 0 16,800 17,950 15,650
06/02/2026 16,800 -0.05 (-0.3%) 7,900 132.76 0 0 16,850 18,000 15,700
05/02/2026 16,850 1.05 (6.65%) 1,029,200 17,168.32 0 0 15,800 16,900 14,700
04/02/2026 15,800 -0.05 (-0.32%) 109,400 1,749.86 0 0 15,850 16,950 14,750
03/02/2026 15,850 -0.1 (-0.63%) 10,500 163.65 0 0 15,950 17,050 14,850
02/02/2026 15,950 -0.1 (-0.62%) 141,100 2,163.84 0 0 16,050 17,150 14,950
30/01/2026 16,050 0.05 (0.31%) 44,600 743.62 0 0 16,000 17,100 14,900
29/01/2026 17,000 0.25 (1.49%) 189,500 3,231.83 0 0 16,750 17,900 15,600
28/01/2026 16,750 -0.2 (-1.18%) 75,200 1,255.82 0 0 16,950 18,100 15,800
27/01/2026 16,950 -0.1 (-0.59%) 13,100 222.23 0 0 17,050 18,200 15,900
26/01/2026 17,050 0.1 (0.59%) 67,500 1,157.97 0 0 16,950 18,100 15,800
23/01/2026 16,950 0 (0%) 23,100 391.32 0 0 16,950 18,100 15,800
22/01/2026 16,950 0.45 (2.73%) 191,700 3,262.05 0 0 16,500 17,650 15,350
21/01/2026 16,500 -0.5 (-2.94%) 81,800 1,342.95 0 0 17,000 18,150 15,850
20/01/2026 17,000 0 (0%) 113,600 1,946.43 0 0 17,000 18,150 15,850
19/01/2026 17,000 0.4 (2.41%) 256,800 4,363.89 0 0 16,600 17,750 15,450
16/01/2026 16,600 0.6 (3.75%) 146,200 2,419.51 0 0 16,000 17,100 14,900

Historical Data - BSC

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