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
29/10/2026 3,950 -0.09 (-2.23%) 17,400 68.58 0 0 4,040 4,320 3,760
28/10/2026 4,040 0.08 (2.02%) 1,300 5.16 0 0 3,960 4,230 3,690
27/10/2026 3,960 0.04 (1.02%) 29,600 116.3 0 0 3,920 4,190 3,650
26/10/2026 3,920 0.01 (0.26%) 43,600 170.42 0 0 3,910 4,180 3,640
23/10/2026 3,910 -0.01 (-0.26%) 58,000 231.64 0 0 3,920 4,190 3,650
22/10/2026 3,920 -0.12 (-2.97%) 14,700 58.48 0 0 4,040 4,320 3,760
21/10/2026 4,040 0.04 (1%) 59,800 239.17 0 0 4,000 4,280 3,720
20/10/2026 4,000 -0.3 (-6.98%) 185,500 746.02 0 0 4,300 4,600 4,000
19/10/2026 4,300 0.01 (0.23%) 2,500 10.59 0 0 4,290 4,590 3,990
16/10/2026 4,290 0.14 (3.37%) 18,600 79.15 0 0 4,150 4,440 3,860
15/10/2026 4,150 0.12 (2.98%) 1,000 4.05 0 0 4,030 4,310 3,750
14/10/2026 4,030 -0.03 (-0.74%) 8,000 32.11 0 0 4,060 4,340 3,780
13/10/2026 4,060 0.1 (2.53%) 300 1.22 0 0 3,960 4,230 3,690
12/10/2026 3,960 -0.23 (-5.49%) 33,100 131.55 0 0 4,190 4,480 3,900
09/10/2026 4,190 -0.01 (-0.24%) 52,800 212.32 0 0 4,200 4,490 3,910
08/10/2026 4,200 0 (0%) 17,900 72.59 0 0 4,200 4,490 3,910
07/10/2026 4,200 0.02 (0.48%) 1,500 6.19 0 0 4,180 4,470 3,890
06/10/2026 4,180 0.02 (0.48%) 16,000 65.1 0 0 4,160 4,450 3,870
05/10/2026 4,160 0.11 (2.72%) 16,300 66.39 0 0 4,050 4,330 3,770
02/10/2026 4,050 0.03 (0.75%) 7,900 32.32 0 0 4,020 4,300 3,740
01/10/2026 4,020 -0.23 (-5.41%) 25,600 104.18 0 0 4,250 4,540 3,960
30/09/2026 4,250 -0.25 (-5.56%) 7,700 33.62 0 0 4,500 4,810 4,190
29/09/2026 4,500 0.04 (0.9%) 7,800 33.74 0 0 4,460 4,770 4,150
28/09/2026 4,460 -0.14 (-3.04%) 113,500 487.54 0 0 4,600 4,920 4,280
25/09/2026 4,600 0.22 (5.02%) 45,500 200.51 0 0 4,380 4,680 4,080
24/09/2026 4,380 -0.31 (-6.61%) 51,200 229.74 0 0 4,690 5,010 4,370
23/09/2026 4,690 0.01 (0.21%) 2,800 12.91 0 0 4,680 5,000 4,360
22/09/2026 4,680 0.06 (1.3%) 4,000 18.5 0 0 4,620 4,940 4,300
21/09/2026 4,620 -0.11 (-2.33%) 23,300 107.66 0 0 4,730 5,060 4,400
18/09/2026 4,730 -0.02 (-0.42%) 26,700 123.43 0 0 4,750 5,080 4,420
17/09/2026 4,750 0 (0%) 3,600 16.71 0 0 4,750 5,080 4,420
16/09/2026 4,750 0 (0%) 3,900 18.28 0 0 4,750 5,080 4,420
15/09/2026 4,750 0 (0%) 3,800 18.05 0 0 4,750 5,080 4,420
14/09/2026 4,750 0.15 (3.26%) 500 2.35 0 0 4,600 4,920 4,280
11/09/2026 4,600 -0.12 (-2.54%) 3,000 14.09 0 0 4,720 5,050 4,390
10/09/2026 4,720 0.03 (0.64%) 2,300 10.75 0 0 4,690 5,010 4,370
09/09/2026 4,690 0.19 (4.22%) 13,300 61.22 0 0 4,500 4,810 4,190
08/09/2026 4,500 -0.27 (-5.66%) 19,900 90.66 0 0 4,770 5,100 4,440
07/09/2026 4,770 0.24 (5.3%) 11,800 54.16 0 0 4,530 4,840 4,220
04/09/2026 4,530 -0.12 (-2.58%) 77,800 356.81 0 0 4,650 4,970 4,330
03/09/2026 4,650 -0.29 (-5.87%) 57,400 273.1 0 0 4,940 5,280 4,600
28/08/2026 4,940 0.12 (2.49%) 7,900 38.57 0 0 4,820 5,150 4,490
27/08/2026 4,820 -0.08 (-1.63%) 7,600 36.77 0 0 4,900 5,240 4,560
26/08/2026 4,900 0 (0%) 7,600 36.99 0 0 4,900 5,240 4,560
25/08/2026 4,900 0 (0%) 16,200 79.3 0 0 4,900 5,240 4,560
24/08/2026 4,900 -0.12 (-2.39%) 45,400 222.16 0 0 5,020 5,370 4,670
21/08/2026 5,020 -0.04 (-0.79%) 21,800 107.08 0 0 5,060 5,410 4,710
20/08/2026 5,060 0.11 (2.22%) 9,200 46.11 0 0 4,950 5,290 4,610
19/08/2026 4,950 -0.14 (-2.75%) 1,000 5. 0 0 5,090 5,440 4,740
18/08/2026 5,090 0.06 (1.19%) 2,200 11.01 0 0 5,030 5,380 4,680
17/08/2026 5,030 -0.03 (-0.59%) 13,100 65.3 0 0 5,060 5,410 4,710
14/08/2026 5,060 -0.01 (-0.2%) 27,900 139.98 0 0 5,070 5,420 4,720
13/08/2026 5,070 0.07 (1.4%) 19,900 99.7 0 0 5,000 5,350 4,650
12/08/2026 5,000 0 (0%) 34,300 169.99 0 0 5,000 5,350 4,650
11/08/2026 5,000 0.03 (0.6%) 14,500 72.2 0 0 4,970 5,310 4,630
10/08/2026 4,970 -0.01 (-0.2%) 10,200 50.35 0 0 4,980 5,320 4,640
07/08/2026 4,980 0 (0%) 5,400 26.73 0 0 4,980 5,320 4,640
06/08/2026 4,980 -0.01 (-0.2%) 22,500 111.22 0 0 4,990 5,330 4,650
05/08/2026 4,990 -0.01 (-0.2%) 17,900 89.27 0 0 5,000 5,350 4,650
04/08/2026 5,000 0 (0%) 10,600 52.99 0 0 5,000 5,350 4,650
03/08/2026 5,000 0.07 (1.42%) 20,300 100.75 0 0 4,930 5,270 4,590
31/07/2026 4,930 -0.02 (-0.4%) 9,400 46.4 0 0 4,950 5,290 4,610
30/07/2026 4,950 0.01 (0.2%) 16,300 80.67 0 0 4,940 5,280 4,600
29/07/2026 4,940 0.01 (0.2%) 16,400 80.34 0 0 4,930 5,270 4,590
28/07/2026 4,930 -0.03 (-0.6%) 53,800 265.46 0 0 4,960 5,300 4,620
27/07/2026 4,960 -0.01 (-0.2%) 23,500 115.49 0 0 4,970 5,310 4,630
24/07/2026 4,970 -0.01 (-0.2%) 18,500 91.21 0 0 4,980 5,320 4,640
23/07/2026 4,980 0.02 (0.4%) 29,100 144.81 0 0 4,960 5,300 4,620
22/07/2026 4,960 -0.02 (-0.4%) 25,800 127.43 0 0 4,980 5,320 4,640
21/07/2026 4,980 -0.02 (-0.4%) 12,400 61.29 0 0 5,000 5,350 4,650
20/07/2026 5,000 -0.13 (-2.53%) 44,800 225.56 0 0 5,130 5,480 4,780
17/07/2026 5,130 -0.01 (-0.19%) 23,600 120.08 0 0 5,140 5,490 4,790
16/07/2026 5,140 0.04 (0.78%) 3,500 17.85 0 0 5,100 5,450 4,750
15/07/2026 5,100 -0.06 (-1.16%) 18,800 96.69 0 0 5,160 5,520 4,800
14/07/2026 5,160 -0.03 (-0.58%) 16,800 85.36 0 0 5,190 5,550 4,830
13/07/2026 5,190 0.01 (0.19%) 21,000 106.82 0 0 5,180 5,540 4,820
10/07/2026 5,180 0 (0%) 5,300 27.6 0 0 5,180 5,540 4,820
09/07/2026 5,180 -0.12 (-2.26%) 25,500 132.66 0 0 5,300 5,670 4,930
08/07/2026 5,300 0 (0%) 25,900 133.1 0 0 5,300 5,670 4,930
07/07/2026 5,300 0.02 (0.38%) 8,000 42.29 0 0 5,280 5,640 4,920
06/07/2026 5,280 0 (0%) 36,400 192.07 0 0 5,280 5,640 4,920
03/07/2026 5,280 0.08 (1.54%) 24,700 128.47 0 0 5,200 5,560 4,840
02/07/2026 5,200 0.12 (2.36%) 76,500 394.79 0 0 5,080 5,430 4,730
01/07/2026 5,080 0.04 (0.79%) 35,300 178.7 0 0 5,040 5,390 4,690
30/06/2026 5,040 0.01 (0.2%) 15,300 77. 0 0 5,030 5,380 4,680
29/06/2026 5,030 -0.11 (-2.14%) 191,600 960.55 0 0 5,140 5,490 4,790
26/06/2026 5,140 -0.05 (-0.96%) 32,300 164.9 0 0 5,190 5,550 4,830
25/06/2026 5,190 -0.06 (-1.14%) 196,200 1,002.77 0 0 5,250 5,610 4,890
24/06/2026 5,250 -0.11 (-2.05%) 121,000 630.37 0 0 5,360 5,730 4,990
23/06/2026 5,360 0.28 (5.51%) 302,300 1,631.56 0 0 5,080 5,430 4,730
22/06/2026 5,080 0.03 (0.59%) 39,500 197.8 0 0 5,050 5,400 4,700
19/06/2026 5,050 0.04 (0.8%) 190,800 954.92 0 0 5,010 5,360 4,660
18/06/2026 5,010 -0.03 (-0.6%) 75,400 380.54 0 0 5,040 5,390 4,690
17/06/2026 5,040 0.02 (0.4%) 80,500 403.14 0 0 5,020 5,370 4,670
16/06/2026 5,020 0.04 (0.8%) 48,800 244.97 0 0 4,980 5,320 4,640
15/06/2026 4,980 0.02 (0.4%) 103,500 515.25 0 0 4,960 5,300 4,620
12/06/2026 4,960 -0.24 (-4.62%) 38,000 190.85 0 0 5,200 5,560 4,840
11/06/2026 5,200 -0.09 (-1.7%) 62,100 312.39 0 0 5,290 5,660 4,920
10/06/2026 5,290 0 (0%) 22,800 119.49 0 0 5,290 5,660 4,920
09/06/2026 5,290 -0.12 (-2.22%) 50,100 262.5 0 0 5,410 5,780 5,040
08/06/2026 5,410 0.12 (2.27%) 7,600 40.99 0 0 5,290 5,660 4,920
05/06/2026 5,290 0.09 (1.73%) 5,500 28.98 0 0 5,200 5,560 4,840
04/06/2026 5,200 -0.2 (-3.7%) 93,200 496.3 0 0 5,400 5,770 5,030
03/06/2026 5,400 -0.16 (-2.88%) 99,400 538.53 0 0 5,560 5,940 5,180
02/06/2026 5,560 -0.19 (-3.3%) 161,400 896.1 0 0 5,750 6,150 5,350
01/06/2026 5,750 0.05 (0.88%) 32,400 184.4 0 0 5,700 6,090 5,310
29/05/2026 5,700 0.1 (1.79%) 112,200 624.14 0 0 5,600 5,990 5,210
28/05/2026 5,600 -0.1 (-1.75%) 170,100 958.87 0 0 5,700 6,090 5,310
27/05/2026 5,700 -0.1 (-1.72%) 117,500 671.18 0 0 5,800 6,200 5,400
26/05/2026 5,800 -0.07 (-1.19%) 154,100 875.01 0 0 5,870 6,280 5,460
25/05/2026 5,870 -0.09 (-1.51%) 226,100 1,297.61 0 0 5,960 6,370 5,550
22/05/2026 5,960 0.07 (1.19%) 7,200 42.7 0 0 5,890 6,300 5,480
21/05/2026 5,890 0.01 (0.17%) 15,200 89.22 0 0 5,880 6,290 5,470
20/05/2026 5,880 -0.02 (-0.34%) 50,800 296.31 0 0 5,900 6,310 5,490
19/05/2026 5,900 0.01 (0.17%) 37,400 221.52 0 0 5,890 6,300 5,480
18/05/2026 5,890 -0.29 (-4.69%) 146,900 871.93 0 0 6,180 6,610 5,750
15/05/2026 6,180 -0.02 (-0.32%) 65,500 396.59 0 0 6,200 6,630 5,770
14/05/2026 6,200 0.2 (3.33%) 49,500 297.51 0 0 6,000 6,420 5,580
13/05/2026 6,000 -0.23 (-3.69%) 165,900 993.37 0 0 6,230 6,660 5,800
12/05/2026 6,230 -0.01 (-0.16%) 45,300 281.7 0 0 6,240 6,670 5,810
11/05/2026 6,240 0 (0%) 35,200 219.25 0 0 6,240 6,670 5,810
08/05/2026 6,240 0 (0%) 47,300 294.17 0 0 6,240 6,670 5,810
07/05/2026 6,240 0.08 (1.3%) 70,100 436.25 0 0 6,160 6,590 5,730
06/05/2026 6,160 -0.07 (-1.12%) 34,100 211.95 0 0 6,230 6,660 5,800
05/05/2026 6,230 -0.06 (-0.95%) 68,000 421.49 0 0 6,290 6,730 5,850
04/05/2026 6,290 0 (0%) 59,900 373.56 0 0 6,290 6,730 5,850
29/04/2026 6,290 -0.03 (-0.47%) 87,900 548.07 0 0 6,320 6,760 5,880

Historical Data - BSC

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