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
15/09/2026 20,400 -0.4 (-1.92%) 11,400 232.46 0 0 20,800 22,800 18,800
14/09/2026 20,800 -0.1 (-0.48%) 27,460 566.85 0 0 20,900 22,900 18,900
11/09/2026 20,900 0.3 (1.46%) 26,300 541.85 0 0 20,600 22,600 18,600
10/09/2026 20,600 0 (0%) 17,724 360.96 0 0 20,600 22,600 18,600
09/09/2026 20,600 0 (0%) 28,762 581.75 0 0 20,600 22,600 18,600
08/09/2026 20,600 -1.4 (-6.36%) 39,706 845.62 0 0 22,000 24,200 19,800
07/09/2026 22,000 -0.1 (-0.45%) 10,001 215.53 0 0 22,100 24,300 19,900
04/09/2026 22,100 -0.3 (-1.34%) 29,961 657.1 0 0 22,400 24,600 20,200
03/09/2026 22,400 0.6 (2.75%) 35,783 785.38 0 0 21,800 23,900 19,700
28/08/2026 21,800 -0.6 (-2.68%) 30,287 673.96 0 0 22,400 24,600 20,200
27/08/2026 22,400 0.2 (0.9%) 29,765 666.1 0 0 22,200 24,400 20,000
26/08/2026 22,200 -0.5 (-2.2%) 121,700 2,758.89 0 0 22,700 24,900 20,500
25/08/2026 22,700 -0.2 (-0.87%) 36,360 819.48 0 0 22,900 25,100 20,700
24/08/2026 22,900 0.1 (0.44%) 53,601 1,213.77 0 0 22,800 25,000 20,600
21/08/2026 22,800 0.2 (0.88%) 35,575 797.6 0 0 22,600 24,800 20,400
20/08/2026 22,600 0.2 (0.89%) 14,520 324.89 0 0 22,400 24,600 20,200
19/08/2026 22,400 0.1 (0.45%) 13,247 300.14 0 0 22,300 24,500 20,100
18/08/2026 22,300 1 (4.69%) 18,247 402.13 0 0 21,300 23,400 19,200
17/08/2026 21,300 -1.2 (-5.33%) 5,405 118.7 0 0 22,500 24,700 20,300
14/08/2026 22,500 -0.1 (-0.44%) 73,872 1,680.41 0 0 22,600 24,800 20,400
13/08/2026 22,600 -0.1 (-0.44%) 55,593 1,259.55 0 0 22,700 24,900 20,500
12/08/2026 22,700 -0.2 (-0.87%) 113,800 2,583.57 0 0 22,900 25,100 20,700
11/08/2026 22,900 0 (0%) 156,672 3,575.85 0 0 22,900 25,100 20,700
10/08/2026 22,900 0 (0%) 159,968 3,649.06 0 0 22,900 25,100 20,700
07/08/2026 22,900 0 (0%) 24,006 542.89 0 0 22,900 25,100 20,700
06/08/2026 22,900 -0.5 (-2.14%) 19,385 444.36 0 0 23,400 25,700 21,100
05/08/2026 23,400 0 (0%) 99,910 2,320.2 0 0 23,400 25,700 21,100
04/08/2026 23,400 -0.1 (-0.43%) 185,710 4,331.88 0 0 23,500 25,800 21,200
03/08/2026 23,500 0 (0%) 74,153 1,713.11 0 0 23,500 25,800 21,200
31/07/2026 23,500 0.9 (3.98%) 63,549 1,478.17 0 0 22,600 24,800 20,400
30/07/2026 22,600 -0.3 (-1.31%) 53,725 1,231.8 0 0 22,900 25,100 20,700
29/07/2026 22,900 -0.2 (-0.87%) 425,533 9,783.68 250,000 5,750 23,100 25,400 20,800
28/07/2026 23,100 0 (0%) 302,742 6,966.38 444,600 10,225.8 23,100 25,400 20,800
27/07/2026 23,100 -0.2 (-0.86%) 41,300 946.91 0 0 23,300 25,600 21,000
24/07/2026 23,300 0 (0%) 118,900 2,751.47 0 0 23,300 25,600 21,000
23/07/2026 23,300 0.1 (0.43%) 130,405 2,981.14 0 0 23,200 25,500 20,900
22/07/2026 23,200 0 (0%) 73,200 1,704.84 0 0 23,200 25,500 20,900
21/07/2026 23,200 0.3 (1.31%) 21,810 496.63 0 0 22,900 25,100 20,700
20/07/2026 22,900 -1.5 (-6.15%) 122,537 2,922.17 0 0 24,400 26,800 22,000
17/07/2026 24,400 -0.1 (-0.41%) 117,111 2,889.8 0 0 24,500 26,900 22,100
16/07/2026 24,500 1 (4.26%) 188,784 4,314.18 0 0 23,500 25,800 21,200
15/07/2026 23,500 -0.2 (-0.84%) 360,871 8,477.65 0 0 23,700 26,000 21,400
14/07/2026 23,700 0.1 (0.42%) 496,787 11,484.62 0 0 23,600 25,900 21,300
13/07/2026 23,600 -0.6 (-2.48%) 80,767 1,850.15 0 0 24,200 26,600 21,800
10/07/2026 24,200 -0.4 (-1.63%) 267,041 6,522.31 0 0 24,600 27,000 22,200
09/07/2026 24,600 0.6 (2.5%) 28,859 715.44 14,000 336 24,000 26,400 21,600
08/07/2026 24,000 -0.3 (-1.23%) 293,661 6,625.28 0 0 24,300 26,700 21,900
07/07/2026 24,300 -2.6 (-9.67%) 335,176 8,283.41 0 0 26,900 29,500 24,300
06/07/2026 26,900 -1 (-3.58%) 43,689 1,199.52 0 0 27,900 30,600 25,200
03/07/2026 27,900 -0.2 (-0.71%) 30,517 854.44 0 0 28,100 30,900 25,300
02/07/2026 28,100 0 (0%) 83,430 2,336.16 0 0 28,100 30,900 25,300
01/07/2026 28,100 -0.1 (-0.35%) 38,899 1,093.72 0 0 28,200 31,000 25,400
30/06/2026 28,200 0 (0%) 16,920 481.81 0 0 28,200 31,000 25,400
29/06/2026 28,200 0.2 (0.71%) 45,240 1,279.81 0 0 28,000 30,800 25,200
26/06/2026 28,000 -0.3 (-1.06%) 60,200 1,691.33 0 0 28,300 31,100 25,500
25/06/2026 28,300 -0.2 (-0.7%) 51,730 1,465.74 0 0 28,500 31,300 25,700
24/06/2026 28,500 -0.3 (-1.04%) 38,727 1,103.1 200,000 5,760 28,800 31,600 26,000
23/06/2026 28,800 0 (0%) 37,129 1,074.96 0 0 28,800 31,600 26,000
22/06/2026 28,800 0.3 (1.05%) 29,511 853.91 0 0 28,500 31,300 25,700
19/06/2026 28,500 -1.1 (-3.72%) 77,572 2,279.8 0 0 29,600 32,500 26,700
18/06/2026 29,600 0 (0%) 140,639 4,116.17 0 0 29,600 32,500 26,700
17/06/2026 29,600 -0.1 (-0.34%) 104,127 3,047. 0 0 29,700 32,600 26,800
16/06/2026 29,700 -0.3 (-1%) 40,294 1,200.01 0 0 30,000 33,000 27,000
15/06/2026 30,000 0 (0%) 75,371 2,266.02 0 0 30,000 33,000 27,000
12/06/2026 30,000 0 (0%) 55,404 1,671.75 0 0 30,000 33,000 27,000
11/06/2026 30,000 0.1 (0.33%) 80,600 2,381.2 0 0 29,900 32,800 27,000
10/06/2026 29,900 0.4 (1.36%) 37,634 1,126.44 0 0 29,500 32,400 26,600
09/06/2026 29,500 -0.5 (-1.67%) 69,898 2,065.88 0 0 30,000 33,000 27,000
08/06/2026 30,000 -1.5 (-4.76%) 53,860 1,640.26 0 0 31,500 34,600 28,400
05/06/2026 31,500 -0.5 (-1.56%) 98,535 3,105.59 0 0 32,000 35,200 28,800
04/06/2026 32,000 -0.5 (-1.54%) 115,058 3,671.17 0 0 32,500 35,700 29,300
03/06/2026 32,500 0.2 (0.62%) 70,882 2,275.14 0 0 32,300 35,500 29,100
02/06/2026 32,300 0 (0%) 207,891 6,806.55 0 0 32,300 35,500 29,100
01/06/2026 71,000 1.3 (1.87%) 217,398 15,200.65 0 0 69,700 76,600 62,800
29/05/2026 69,700 0.6 (0.87%) 133,635 9,269.15 0 0 69,100 76,000 62,200
28/05/2026 69,100 0.1 (0.14%) 103,318 7,185.6 15,000 931.5 69,000 75,900 62,100
27/05/2026 69,000 -2 (-2.82%) 130,030 9,047.02 0 0 71,000 78,100 63,900
26/05/2026 71,000 -1 (-1.39%) 138,750 9,864.94 0 0 72,000 79,200 64,800
25/05/2026 72,000 -1 (-1.37%) 171,518 12,424.53 0 0 73,000 80,300 65,700
22/05/2026 73,000 1 (1.39%) 135,955 9,844.88 0 0 72,000 79,200 64,800
21/05/2026 72,000 -2 (-2.7%) 107,975 7,920. 0 0 74,000 81,400 66,600
20/05/2026 74,000 -0.2 (-0.27%) 124,419 9,328. 0 0 74,200 81,600 66,800
19/05/2026 74,200 5.2 (7.54%) 207,449 15,114.34 0 0 69,000 75,900 62,100
18/05/2026 69,000 -0.1 (-0.14%) 102,114 6,997.88 0 0 69,100 76,000 62,200
15/05/2026 69,100 0.4 (0.58%) 124,028 8,475.72 0 0 68,700 75,500 61,900
14/05/2026 68,700 0.3 (0.44%) 99,411 6,780.74 0 0 68,400 75,200 61,600
13/05/2026 68,400 -0.6 (-0.87%) 125,223 8,589.28 0 0 69,000 75,900 62,100
12/05/2026 69,000 0.9 (1.32%) 160,423 10,926.09 0 0 68,100 74,900 61,300
11/05/2026 68,100 -2.5 (-3.54%) 196,224 13,643.35 0 0 70,600 77,600 63,600
08/05/2026 70,600 0.1 (0.14%) 156,038 10,959.45 0 0 70,500 77,500 63,500
07/05/2026 70,500 0.1 (0.14%) 164,776 11,507.31 0 0 70,400 77,400 63,400
06/05/2026 70,400 -0.2 (-0.28%) 198,740 13,890.34 0 0 70,600 77,600 63,600
05/05/2026 70,600 0.1 (0.14%) 230,225 16,062.87 0 0 70,500 77,500 63,500
04/05/2026 70,500 1.5 (2.17%) 217,873 15,068.37 0 0 69,000 75,900 62,100
29/04/2026 69,000 1.4 (2.07%) 181,141 12,332.63 0 0 67,600 74,300 60,900
28/04/2026 67,600 0.4 (0.6%) 125,600 8,416.86 0 0 67,200 73,900 60,500
24/04/2026 67,200 0 (0%) 53,309 3,547.74 0 0 67,200 73,900 60,500
23/04/2026 67,200 1.4 (2.13%) 133,411 8,933.02 0 0 65,800 72,300 59,300
22/04/2026 65,800 0.8 (1.23%) 62,053 4,060.82 0 0 65,000 71,500 58,500
21/04/2026 65,000 0 (0%) 54,927 3,580.45 0 0 65,000 71,500 58,500
20/04/2026 65,000 -1.9 (-2.84%) 57,200 3,783.53 0 0 66,900 73,500 60,300
17/04/2026 66,900 0.1 (0.15%) 30,103 2,024.57 0 0 66,800 73,400 60,200
16/04/2026 66,800 2.8 (4.38%) 110,078 7,136.15 0 0 64,000 70,400 57,600
15/04/2026 64,000 -0.3 (-0.47%) 139,810 8,966.6 0 0 64,300 70,700 57,900
14/04/2026 64,300 -0.2 (-0.31%) 59,201 3,794.3 0 0 64,500 70,900 58,100
13/04/2026 64,500 1 (1.57%) 62,409 3,961.3 0 0 63,500 69,800 57,200
10/04/2026 63,500 1.3 (2.09%) 60,400 3,806.2 0 0 62,200 68,400 56,000
09/04/2026 62,200 -1.2 (-1.89%) 63,517 4,022.76 0 0 63,400 69,700 57,100
08/04/2026 63,400 0 (0%) 59,412 3,776.06 0 0 63,400 69,700 57,100
07/04/2026 63,400 0 (0%) 64,000 4,049.37 0 0 63,400 69,700 57,100
06/04/2026 63,400 0.3 (0.48%) 56,635 3,594.03 0 0 63,100 69,400 56,800
03/04/2026 63,100 -0.6 (-0.94%) 71,400 4,539.28 0 0 63,700 70,000 57,400
02/04/2026 63,700 -0.2 (-0.31%) 47,600 3,033.36 0 0 63,900 70,200 57,600
01/04/2026 63,900 0 (0%) 58,651 3,765.59 0 0 63,900 70,200 57,600
31/03/2026 63,900 -0.1 (-0.16%) 84,716 5,430.33 0 0 64,000 70,400 57,600
30/03/2026 64,000 -0.6 (-0.93%) 60,235 3,853.64 0 0 64,600 71,000 58,200
27/03/2026 64,600 0 (0%) 44,010 2,827.24 0 0 64,600 71,000 58,200
26/03/2026 64,600 -0.4 (-0.62%) 56,601 3,645.06 0 0 65,000 71,500 58,500
25/03/2026 65,000 0.1 (0.15%) 64,234 4,195.38 0 0 64,900 71,300 58,500
24/03/2026 64,900 0.9 (1.41%) 52,301 3,360.58 0 0 64,000 70,400 57,600
23/03/2026 64,000 -1.9 (-2.88%) 45,118 2,896.29 0 0 65,900 72,400 59,400
20/03/2026 65,900 -0.1 (-0.15%) 97,751 6,393.93 0 0 66,000 72,600 59,400
19/03/2026 66,000 -0.3 (-0.45%) 373,371 24,456.22 0 0 66,300 72,900 59,700
18/03/2026 66,300 0.3 (0.45%) 266,315 17,667.77 0 0 66,000 72,600 59,400
17/03/2026 66,000 -1.3 (-1.93%) 193,810 12,906.64 0 0 67,300 74,000 60,600
16/03/2026 67,300 -0.7 (-1.03%) 185,300 12,346.93 0 0 68,000 74,800 61,200

Historical Data - BSC

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