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
05/08/2026 7,200 -0.06 (-0.83%) 740,500 5,376.5 0 0 7,260 7,760 6,760
04/08/2026 7,260 0 (0%) 770,900 5,615.63 0 0 7,260 7,760 6,760
03/08/2026 7,260 0.23 (3.27%) 1,370,000 9,839.24 0 0 7,030 7,520 6,540
31/07/2026 7,030 -0.02 (-0.28%) 537,100 3,777.09 0 0 7,050 7,540 6,560
30/07/2026 7,050 0.2 (2.92%) 892,700 6,250.86 0 0 6,850 7,320 6,380
29/07/2026 6,850 0 (0%) 299,600 2,054.48 0 0 6,850 7,320 6,380
28/07/2026 6,850 0.1 (1.48%) 1,019,400 6,894.27 0 0 6,750 7,220 6,280
27/07/2026 6,750 -0.25 (-3.57%) 821,300 5,679.19 0 0 7,000 7,490 6,510
24/07/2026 7,000 -0.06 (-0.85%) 1,324,200 9,102.85 0 0 7,060 7,550 6,570
23/07/2026 7,060 0.01 (0.14%) 915,900 6,477.41 0 0 7,050 7,540 6,560
22/07/2026 7,050 -0.15 (-2.08%) 1,200,100 8,554.71 0 0 7,200 7,700 6,700
21/07/2026 7,200 -0.3 (-4%) 1,145,500 8,393.23 0 0 7,500 8,020 6,980
20/07/2026 7,500 -0.55 (-6.83%) 1,116,800 8,689.4 0 0 8,050 8,610 7,490
17/07/2026 8,050 -0.08 (-0.98%) 469,100 3,782.94 0 0 8,130 8,690 7,570
16/07/2026 8,130 -0.02 (-0.25%) 1,010,100 8,169.67 0 0 8,150 8,720 7,580
15/07/2026 8,150 -0.15 (-1.81%) 786,900 6,447.21 0 0 8,300 8,880 7,720
14/07/2026 8,300 0.11 (1.34%) 358,900 2,954.94 0 0 8,190 8,760 7,620
13/07/2026 8,190 -0.11 (-1.33%) 1,067,700 8,775.2 0 0 8,300 8,880 7,720
10/07/2026 8,300 0 (0%) 693,800 5,766.88 0 0 8,300 8,880 7,720
09/07/2026 8,300 -0.04 (-0.48%) 580,600 4,834.36 0 0 8,340 8,920 7,760
08/07/2026 8,340 -0.01 (-0.12%) 352,000 2,940.73 0 0 8,350 8,930 7,770
07/07/2026 8,350 0 (0%) 567,700 4,716.63 0 0 8,350 8,930 7,770
06/07/2026 8,350 -0.15 (-1.76%) 473,800 3,969.88 0 0 8,500 9,090 7,910
03/07/2026 8,500 -0.14 (-1.62%) 620,900 5,298.93 0 0 8,640 9,240 8,040
02/07/2026 8,640 0 (0%) 1,390,300 12,036.06 0 0 8,640 9,240 8,040
01/07/2026 8,640 0.01 (0.12%) 391,500 3,370.33 150,000 1,293.75 8,630 9,230 8,030
30/06/2026 8,630 0 (0%) 538,800 4,645.06 131,000 1,129.87 8,630 9,230 8,030
29/06/2026 8,630 0.28 (3.35%) 1,227,000 10,445.96 0 0 8,350 8,930 7,770
26/06/2026 8,350 -0.03 (-0.36%) 323,400 2,690.77 0 0 8,380 8,960 7,800
25/06/2026 8,380 0 (0%) 745,500 6,196.44 0 0 8,380 8,960 7,800
24/06/2026 8,380 -0.12 (-1.41%) 651,600 5,452.27 0 0 8,500 9,090 7,910
23/06/2026 8,500 -0.05 (-0.58%) 947,600 8,046.38 0 0 8,550 9,140 7,960
22/06/2026 8,550 0 (0%) 454,400 3,877.97 0 0 8,550 9,140 7,960
19/06/2026 8,550 -0.02 (-0.23%) 785,700 6,726.6 0 0 8,570 9,160 7,980
18/06/2026 9,270 -0.08 (-0.86%) 1,120,100 10,412.6 0 0 9,350 10,000 8,700
17/06/2026 9,350 -0.02 (-0.21%) 932,900 8,734.23 0 0 9,370 10,000 8,720
16/06/2026 9,370 0.11 (1.19%) 1,236,200 11,529.28 0 0 9,260 9,900 8,620
15/06/2026 9,260 0.1 (1.09%) 1,079,400 10,011.05 0 0 9,160 9,800 8,520
12/06/2026 9,160 0.11 (1.22%) 1,184,400 10,839.99 0 0 9,050 9,680 8,420
11/06/2026 9,050 0 (0%) 729,300 6,584.11 0 0 9,050 9,680 8,420
10/06/2026 9,050 0.2 (2.26%) 1,360,700 12,229.54 0 0 8,850 9,460 8,240
09/06/2026 8,850 0.01 (0.11%) 1,232,900 10,832.53 0 0 8,840 9,450 8,230
08/06/2026 8,840 -0.22 (-2.43%) 1,363,900 12,143.38 0 0 9,060 9,690 8,430
05/06/2026 9,060 -0.04 (-0.44%) 711,600 6,451.25 0 0 9,100 9,730 8,470
04/06/2026 9,100 -0.01 (-0.11%) 736,600 6,678.99 0 0 9,110 9,740 8,480
03/06/2026 9,110 -0.01 (-0.11%) 836,100 7,589.5 0 0 9,120 9,750 8,490
02/06/2026 9,120 -0.06 (-0.65%) 915,500 8,367.91 0 0 9,180 9,820 8,540
01/06/2026 9,180 0.05 (0.55%) 1,156,200 10,523.62 0 0 9,130 9,760 8,500
29/05/2026 9,130 -0.05 (-0.54%) 1,068,100 9,741.56 0 0 9,180 9,820 8,540
28/05/2026 9,180 -0.03 (-0.33%) 853,200 7,836.63 0 0 9,210 9,850 8,570
27/05/2026 9,210 0 (0%) 1,249,700 11,488.95 0 0 9,210 9,850 8,570
26/05/2026 9,210 0 (0%) 665,800 6,123.63 0 0 9,210 9,850 8,570
25/05/2026 9,210 0 (0%) 489,800 4,518.55 0 0 9,210 9,850 8,570
22/05/2026 9,210 -0.03 (-0.32%) 944,700 8,712.75 0 0 9,240 9,880 8,600
21/05/2026 9,240 -0.01 (-0.11%) 748,000 6,915.57 0 0 9,250 9,890 8,610
20/05/2026 9,250 -0.07 (-0.75%) 1,679,800 15,442.61 0 0 9,320 9,970 8,670
19/05/2026 9,320 0.03 (0.32%) 1,071,300 9,974.57 0 0 9,290 9,940 8,640
18/05/2026 9,290 -0.11 (-1.17%) 1,531,000 14,169.95 0 0 9,400 10,050 8,750
15/05/2026 9,400 -0.06 (-0.63%) 1,569,500 14,789.33 0 0 9,460 10,100 8,800
14/05/2026 9,460 -0.05 (-0.53%) 1,121,700 10,653.68 0 0 9,510 10,150 8,850
13/05/2026 9,510 -0.07 (-0.73%) 1,808,400 17,145.22 0 0 9,580 10,250 8,910
12/05/2026 9,580 0.03 (0.31%) 1,179,100 11,279.82 0 0 9,550 10,200 8,890
11/05/2026 9,550 -0.07 (-0.73%) 1,435,600 13,819.71 0 0 9,620 10,250 8,950
08/05/2026 9,620 -0.18 (-1.84%) 3,057,500 29,552.72 0 0 9,800 10,450 9,120
07/05/2026 9,800 -0.15 (-1.51%) 1,879,700 18,620.11 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.06 (0.61%) 971,300 9,605. 0 0 9,890 10,550 9,200
05/05/2026 9,890 -0.1 (-1.%) 1,482,300 14,725.93 0 0 9,990 10,650 9,300
04/05/2026 9,990 0.04 (0.4%) 2,090,700 20,918.67 0 0 9,950 10,600 9,260
29/04/2026 9,950 0 (0%) 1,490,500 14,857.74 0 0 9,950 10,600 9,260
28/04/2026 9,950 -0.1 (-1.%) 1,312,500 13,116.32 0 0 10,050 10,750 9,350
24/04/2026 10,050 -0.1 (-0.99%) 1,151,500 11,624.54 0 0 10,150 10,850 9,440
23/04/2026 10,150 0.17 (1.7%) 3,009,900 30,148.97 0 0 9,980 10,650 9,290
22/04/2026 9,980 -0.01 (-0.1%) 812,200 8,117.97 0 0 9,990 10,650 9,300
21/04/2026 9,990 -0.11 (-1.09%) 1,511,000 15,175.31 0 0 10,100 10,800 9,400
20/04/2026 10,100 0.1 (1%) 1,102,400 11,149.66 0 0 10,000 10,700 9,300
17/04/2026 10,000 -0.1 (-0.99%) 1,505,200 15,120.32 0 0 10,100 10,800 9,400
16/04/2026 10,100 -0.05 (-0.49%) 1,993,800 20,025.12 0 0 10,150 10,850 9,440
15/04/2026 10,150 -0.1 (-0.98%) 2,125,100 21,743.02 0 0 10,250 10,950 9,540
14/04/2026 10,250 0.05 (0.49%) 1,515,200 15,500.68 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.05 (0.49%) 2,780,200 28,529.77 0 0 10,150 10,850 9,440
10/04/2026 10,150 -0.2 (-1.93%) 2,285,400 23,498.4 0 0 10,350 11,050 9,630
09/04/2026 10,350 0.39 (3.92%) 5,866,900 60,190.49 0 0 9,960 10,650 9,270
08/04/2026 9,960 0.42 (4.4%) 2,622,400 25,930.23 0 0 9,540 10,200 8,880
07/04/2026 9,540 0.08 (0.85%) 742,000 7,133.83 0 0 9,460 10,100 8,800
06/04/2026 9,460 -0.09 (-0.94%) 792,200 7,541.48 0 0 9,550 10,200 8,890
03/04/2026 9,550 -0.12 (-1.24%) 1,139,300 11,000.06 0 0 9,670 10,300 9,000
02/04/2026 9,670 -0.23 (-2.32%) 1,495,500 14,670.37 0 0 9,900 10,550 9,210
01/04/2026 9,900 0.03 (0.3%) 1,855,800 18,464.11 0 0 9,870 10,550 9,180
31/03/2026 9,870 0.01 (0.1%) 1,662,900 16,433.71 0 0 9,860 10,550 9,170
30/03/2026 9,860 0.06 (0.61%) 2,677,400 26,059.98 0 0 9,800 10,450 9,120
27/03/2026 9,800 0.11 (1.14%) 1,862,700 18,247.7 0 0 9,690 10,350 9,020
26/03/2026 9,690 0.03 (0.31%) 1,820,400 17,721.89 0 0 9,660 10,300 8,990
25/03/2026 9,660 0.26 (2.77%) 1,921,000 18,481.77 0 0 9,400 10,050 8,750
24/03/2026 9,400 0.32 (3.52%) 1,054,200 9,914.97 0 0 9,080 9,710 8,450
23/03/2026 9,080 -0.65 (-6.68%) 2,975,500 27,646.32 0 0 9,730 10,400 9,050
20/03/2026 9,730 -0.17 (-1.72%) 1,022,500 10,032.6 0 0 9,900 10,550 9,210
19/03/2026 9,900 0.05 (0.51%) 1,953,700 19,450.7 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.09 (-0.91%) 1,781,300 17,664.64 0 0 9,940 10,600 9,250
17/03/2026 9,940 -0.16 (-1.58%) 2,164,400 21,688.88 0 0 10,100 10,800 9,400
16/03/2026 10,100 0 (0%) 2,372,100 24,064.08 0 0 10,100 10,800 9,400
13/03/2026 10,100 0.4 (4.12%) 7,010,300 70,759.39 0 0 9,700 10,350 9,030
12/03/2026 9,700 0.21 (2.21%) 2,197,900 21,379.28 0 0 9,490 10,150 8,830
11/03/2026 9,490 0.33 (3.6%) 2,851,200 26,835.25 0 0 9,160 9,800 8,520
10/03/2026 9,160 -0.03 (-0.33%) 2,106,400 19,457.36 0 0 9,190 9,830 8,550
09/03/2026 9,190 -0.69 (-6.98%) 3,466,900 31,864.2 0 0 9,880 10,550 9,190
06/03/2026 9,880 -0.08 (-0.8%) 1,406,600 13,963.14 0 0 9,960 10,650 9,270
05/03/2026 9,960 0.09 (0.91%) 2,395,700 24,011.43 0 0 9,870 10,550 9,180
04/03/2026 9,870 -0.28 (-2.76%) 5,329,100 52,811.38 0 0 10,150 10,850 9,440
03/03/2026 10,150 0.05 (0.5%) 4,107,800 41,603.54 0 0 10,100 10,800 9,400
02/03/2026 10,100 -0.25 (-2.42%) 4,386,800 44,626.61 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.15 (-1.43%) 2,891,600 30,024.88 0 0 10,500 11,200 9,770
26/02/2026 10,500 -0.1 (-0.94%) 2,146,600 22,597.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 4,187,100 44,806.92 160,000 1,688 10,600 11,300 9,860
24/02/2026 10,600 0.05 (0.47%) 2,240,400 23,629.06 0 0 10,550 11,250 9,820
23/02/2026 10,550 0.4 (3.94%) 3,159,900 33,028.9 0 0 10,150 10,850 9,440
13/02/2026 10,150 0 (0%) 1,225,700 12,422.79 0 0 10,150 10,850 9,440
12/02/2026 10,150 -0.05 (-0.49%) 824,400 8,397.46 0 0 10,200 10,900 9,490
11/02/2026 10,200 0.15 (1.49%) 1,527,100 15,530.13 0 0 10,050 10,750 9,350
10/02/2026 10,050 -0.05 (-0.5%) 1,331,700 13,424.73 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.05 (0.5%) 1,211,200 12,272.31 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.3 (-2.9%) 3,057,500 31,108.61 0 0 10,350 11,050 9,630

Historical Data - BSC

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