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
19/06/2026 30,450 0 (0%) 0 0 0 0 30,450 0 0
18/06/2026 30,450 -0.6 (-1.93%) 2,147,800 65,809.6 0 0 31,050 33,200 28,900
17/06/2026 31,050 0.1 (0.32%) 1,826,800 56,520.34 459,000 14,229 30,950 33,100 28,800
16/06/2026 30,950 0 (0%) 1,056,100 32,495.89 3,460,000 105,530 30,950 33,100 28,800
15/06/2026 30,950 0.25 (0.81%) 2,792,000 85,447.89 0 0 30,700 32,800 28,600
12/06/2026 30,700 -0.3 (-0.97%) 1,362,200 41,845.76 389,000 12,059 31,000 33,150 28,850
11/06/2026 31,000 1.75 (5.98%) 4,827,700 147,387.1 100,000 2,842.6 29,250 31,250 27,250
10/06/2026 29,250 0.25 (0.86%) 967,500 28,218.85 890,000 27,590 29,000 31,000 27,000
09/06/2026 29,000 0.5 (1.75%) 1,662,300 47,599 489,000 13,936.5 28,500 30,450 26,550
08/06/2026 28,500 -1 (-3.39%) 2,453,200 70,097.78 2,300,000 70,610 29,500 31,550 27,450
05/06/2026 29,500 -0.5 (-1.67%) 1,129,400 33,365.2 0 0 30,000 32,100 27,900
04/06/2026 30,000 -0.05 (-0.17%) 1,340,100 39,857.34 70,000 2,075.5 30,050 32,150 27,950
03/06/2026 30,050 0.2 (0.67%) 2,842,700 83,945.78 2,200,000 66,111 29,850 31,900 27,800
02/06/2026 29,850 -0.55 (-1.81%) 1,280,200 38,359.73 0 0 30,400 32,500 28,300
01/06/2026 30,400 -0.1 (-0.33%) 2,227,600 67,451.05 4,320,000 130,762 30,500 32,600 28,400
29/05/2026 30,500 -0.1 (-0.33%) 2,596,400 78,134.01 69,000 2,066.55 30,600 32,700 28,500
28/05/2026 30,600 -0.15 (-0.49%) 2,488,400 75,684.09 0 0 30,750 32,900 28,600
27/05/2026 30,750 -0.55 (-1.76%) 1,139,200 35,286.01 0 0 31,300 33,450 29,150
26/05/2026 31,300 -0.05 (-0.16%) 1,543,400 48,149.89 0 0 31,350 33,500 29,200
25/05/2026 31,350 -0.15 (-0.48%) 1,333,900 41,537.76 0 0 31,500 33,700 29,300
22/05/2026 31,500 -0.1 (-0.32%) 2,486,300 76,715.89 0 0 31,600 33,800 29,400
21/05/2026 31,600 0.65 (2.1%) 3,617,100 111,780.07 0 0 30,950 33,100 28,800
20/05/2026 30,950 -0.7 (-2.21%) 3,433,800 105,077. 0 0 31,650 33,850 29,450
19/05/2026 31,650 -0.4 (-1.25%) 2,206,800 70,263.01 0 0 32,050 34,250 29,850
18/05/2026 32,050 0 (0%) 3,129,400 99,028.22 0 0 32,050 34,250 29,850
15/05/2026 32,050 -0.55 (-1.69%) 2,924,600 94,565.78 69,000 2,318.4 32,600 34,850 30,350
14/05/2026 32,600 0 (0%) 3,034,200 99,574.73 0 0 32,600 34,850 30,350
13/05/2026 32,600 -0.65 (-1.95%) 3,562,800 116,144.57 0 0 33,250 35,550 30,950
12/05/2026 33,250 0.75 (2.31%) 4,205,900 137,799.95 390,000 12,967.5 32,500 34,750 30,250
11/05/2026 32,500 -1.1 (-3.27%) 7,010,100 229,969.39 5,509,000 187,278.4 33,600 35,950 31,250
08/05/2026 33,600 -0.9 (-2.61%) 2,893,800 98,434.95 0 0 34,500 36,900 32,100
07/05/2026 34,500 -0.4 (-1.15%) 4,770,500 166,173.35 270,000 9,436.5 34,900 37,300 32,500
06/05/2026 34,900 0.45 (1.31%) 6,968,300 241,782.87 120,000 4,200 34,450 36,850 32,050
05/05/2026 34,450 0 (0%) 2,912,300 99,164.37 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.55 (1.62%) 4,527,400 154,458.94 78,000 2,730 33,900 36,250 31,550
29/04/2026 33,900 -0.1 (-0.29%) 2,170,500 73,655.91 183,000 6,222 34,000 36,350 31,650
28/04/2026 34,000 -0.2 (-0.58%) 1,729,800 59,081.63 120,000 4,104 34,200 36,550 31,850
24/04/2026 34,200 0 (0%) 1,898,200 64,510.52 1,400,000 47,320 34,200 36,550 31,850
23/04/2026 34,200 -0.15 (-0.44%) 3,247,600 110,895.43 0 0 34,350 36,750 31,950
22/04/2026 34,350 0.2 (0.59%) 2,431,800 83,654.84 282,000 9,664.8 34,150 36,500 31,800
21/04/2026 34,150 -0.85 (-2.43%) 4,650,500 160,791.53 0 0 35,000 37,450 32,550
20/04/2026 35,000 -0.05 (-0.14%) 4,271,200 149,345.31 189,000 6,624.45 35,050 37,500 32,600
17/04/2026 35,050 0.1 (0.29%) 3,447,200 120,543.89 0 0 34,950 37,350 32,550
16/04/2026 34,950 1.65 (4.95%) 6,602,800 228,005.93 0 0 33,300 35,600 31,000
15/04/2026 33,300 -0.5 (-1.48%) 2,322,700 77,829.71 0 0 33,800 36,150 31,450
14/04/2026 33,800 -0.2 (-0.59%) 4,129,200 138,350.66 78,000 2,652 34,000 36,350 31,650
13/04/2026 34,000 0.05 (0.15%) 3,795,200 129,316.94 0 0 33,950 36,300 31,600
10/04/2026 33,950 0.05 (0.15%) 2,525,700 85,702. 189,000 6,416.55 33,900 36,250 31,550
09/04/2026 33,900 0.45 (1.35%) 4,697,500 159,289.63 192,000 6,422.4 33,450 35,750 31,150
08/04/2026 33,450 1.7 (5.35%) 4,279,600 140,656.57 0 0 31,750 33,950 29,550
07/04/2026 31,750 -0.05 (-0.16%) 1,790,300 56,681.07 10,189,000 325,481.85 31,800 34,000 29,600
06/04/2026 31,800 -0.2 (-0.63%) 1,874,000 59,271.86 0 0 32,000 34,200 29,800
03/04/2026 32,000 -0.15 (-0.47%) 3,531,200 111,781.08 0 0 32,150 34,400 29,900
02/04/2026 32,150 -0.05 (-0.16%) 1,495,000 47,660.23 192,000 6,115.2 32,200 34,450 29,950
01/04/2026 32,200 0.3 (0.94%) 2,197,200 70,866.98 0 0 31,900 34,100 29,700
31/03/2026 31,900 0.1 (0.31%) 2,270,100 71,950.59 1,000,000 34,000 31,800 34,000 29,600
30/03/2026 31,800 1.1 (3.58%) 7,130,700 221,857.08 0 0 30,700 32,800 28,600
27/03/2026 30,700 2 (6.97%) 6,091,600 181,927.35 0 0 28,700 30,700 26,700
26/03/2026 28,700 -0.2 (-0.69%) 1,780,000 50,741.51 0 0 28,900 30,900 26,900
25/03/2026 28,900 1.25 (4.52%) 4,274,000 121,496.52 189,000 5,282.55 27,650 29,550 25,750
24/03/2026 27,650 0.6 (2.22%) 6,826,100 184,961.08 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 6,759,500 184,359.38 0 0 29,050 31,050 27,050
20/03/2026 29,050 -2.1 (-6.74%) 12,182,900 359,041.58 0 0 31,150 33,300 29,000
19/03/2026 31,150 -0.25 (-0.8%) 2,914,100 90,722.04 0 0 31,400 33,550 29,250
18/03/2026 31,400 0.25 (0.8%) 3,310,900 102,599.41 0 0 31,150 33,300 29,000
17/03/2026 31,150 0 (0%) 2,022,500 63,542.97 0 0 31,150 33,300 29,000
16/03/2026 31,150 -0.8 (-2.5%) 2,755,000 86,537.01 0 0 31,950 34,150 29,750
13/03/2026 31,950 -0.05 (-0.16%) 2,303,700 73,802.19 760,000 24,320 32,000 34,200 29,800
12/03/2026 32,000 0.2 (0.63%) 2,318,000 73,539.82 0 0 31,800 34,000 29,600
11/03/2026 31,800 1.7 (5.65%) 2,804,500 87,013.66 1,270,000 40,894 30,100 32,200 28,000
10/03/2026 30,100 0.2 (0.67%) 5,369,700 161,244.95 0 0 29,900 31,950 27,850
09/03/2026 29,900 -2.2 (-6.85%) 5,759,400 172,216.92 3,200,000 109,760 32,100 34,300 29,900
06/03/2026 32,100 -1 (-3.02%) 2,804,100 90,282.86 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.3 (0.91%) 3,961,800 131,270.72 1,700,000 59,585 32,800 35,050 30,550
04/03/2026 32,800 -1.15 (-3.39%) 8,703,500 282,582.83 1,892,000 68,228.4 33,950 36,300 31,600
03/03/2026 33,950 -1.05 (-3%) 4,380,800 151,027.16 1,700,000 60,435 35,000 37,450 32,550
02/03/2026 35,000 -0.4 (-1.13%) 7,190,300 251,569.28 0 0 35,400 37,850 32,950
27/02/2026 35,400 -0.15 (-0.42%) 3,497,400 124,486.36 1,270,000 45,148.5 35,550 38,000 33,100
26/02/2026 35,550 -0.35 (-0.97%) 2,018,400 71,848.74 60,000 2,304 35,900 38,400 33,400
25/02/2026 35,900 0.9 (2.57%) 5,962,600 214,290.44 0 0 35,000 37,450 32,550
24/02/2026 35,000 0.1 (0.29%) 2,949,500 103,610.71 0 0 34,900 37,300 32,500
23/02/2026 34,900 0.75 (2.2%) 2,932,700 103,022.77 0 0 34,150 36,500 31,800
13/02/2026 34,150 -0.25 (-0.73%) 1,939,700 66,388.66 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.2 (0.58%) 1,433,200 49,377.76 2,290,000 79,005 34,200 36,550 31,850
11/02/2026 34,200 0.2 (0.59%) 2,313,800 79,159.45 2,097,000 72,346.5 34,000 36,350 31,650
10/02/2026 34,000 -0.5 (-1.45%) 3,720,400 125,814.19 2,290,000 79,005 34,500 36,900 32,100
09/02/2026 34,500 0.3 (0.88%) 1,892,400 65,027.03 2,127,000 73,443 34,200 36,550 31,850
06/02/2026 34,200 -1.8 (-5%) 7,341,600 253,947.87 475,000 16,387.03 36,000 38,500 33,500
05/02/2026 36,000 -1.15 (-3.1%) 4,843,700 176,872.84 850,000 30,132 37,150 39,750 34,550
04/02/2026 37,150 -0.75 (-1.98%) 8,995,900 337,522.39 2,870,000 116,378.5 37,900 40,550 35,250
03/02/2026 37,900 2.45 (6.91%) 17,721,100 654,572.66 0 0 35,450 37,900 33,000
02/02/2026 35,450 0.55 (1.58%) 4,893,900 169,929.53 2,010,000 68,239 34,900 37,300 32,500
30/01/2026 34,900 1.3 (3.87%) 4,796,300 165,893.8 0 0 33,600 35,950 31,250
29/01/2026 33,600 -0.5 (-1.47%) 2,989,200 100,830.28 0 0 34,100 36,450 31,750
28/01/2026 34,100 0.25 (0.74%) 4,138,100 141,540.89 0 0 33,850 36,200 31,500
27/01/2026 33,850 0.05 (0.15%) 5,410,200 182,132.94 0 0 33,800 36,150 31,450
26/01/2026 33,800 -2.5 (-6.89%) 11,290,300 388,805.37 0 0 36,300 38,800 33,800
23/01/2026 36,300 -1.1 (-2.94%) 5,310,000 195,248.5 3,100,000 124,000 37,400 40,000 34,800
22/01/2026 37,400 0.4 (1.08%) 5,341,400 197,653.53 0 0 37,000 39,550 34,450
21/01/2026 37,000 -0.65 (-1.73%) 9,057,800 335,408.61 2,295,000 91,860 37,650 40,250 35,050
20/01/2026 37,650 -0.35 (-0.92%) 7,541,100 285,701.99 0 0 38,000 40,650 35,350
19/01/2026 38,000 2.4 (6.74%) 20,476,900 767,088.84 0 0 35,600 38,050 33,150
16/01/2026 35,600 -0.7 (-1.93%) 4,829,800 173,480.79 0 0 36,300 38,800 33,800
15/01/2026 36,300 0.25 (0.69%) 6,572,000 237,877.74 0 0 36,050 38,550 33,550
14/01/2026 36,050 0.2 (0.56%) 8,609,500 309,014.54 0 0 35,850 38,350 33,350
13/01/2026 35,850 -0.35 (-0.97%) 6,826,700 249,213.01 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.2 (0.56%) 4,963,200 178,998.86 0 0 36,000 38,500 33,500
09/01/2026 36,000 0.4 (1.12%) 9,412,500 341,364.71 0 0 35,600 38,050 33,150
08/01/2026 35,600 -0.2 (-0.56%) 6,488,400 232,707.99 0 0 35,800 38,300 33,300
07/01/2026 35,800 0.85 (2.43%) 4,480,500 159,167.11 136,000 4,923.2 34,950 37,350 32,550
06/01/2026 34,950 0.25 (0.72%) 3,389,100 118,836.18 0 0 34,700 37,100 32,300
05/01/2026 34,700 -0.65 (-1.84%) 2,426,000 85,214.05 0 0 35,350 37,800 32,900
31/12/2025 35,350 0.95 (2.76%) 7,407,300 262,446.9 0 0 34,400 36,800 32,000
30/12/2025 34,400 0.8 (2.38%) 3,208,500 109,641.53 194,900 6,277.93 33,600 35,950 31,250
29/12/2025 33,600 0.4 (1.2%) 1,493,800 49,950.58 0 0 33,200 35,500 30,900
26/12/2025 33,200 -0.25 (-0.75%) 2,665,800 88,096.52 3,000,000 102,600 33,450 35,750 31,150
25/12/2025 33,450 -0.7 (-2.05%) 2,202,600 74,706.55 2,779,900 101,466.35 34,150 36,500 31,800
24/12/2025 34,150 0.05 (0.15%) 1,272,400 43,451.31 3,000,000 102,300 34,100 36,450 31,750
23/12/2025 34,100 -0.5 (-1.45%) 2,221,200 76,659.84 0 0 34,600 37,000 32,200
22/12/2025 34,600 0.3 (0.87%) 1,807,400 62,303. 2,779,900 88,678.81 34,300 36,700 31,900
19/12/2025 34,300 0.5 (1.48%) 1,921,600 65,560.88 0 0 33,800 36,150 31,450

Historical Data - BSC

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