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 29,100 -0.1 (-0.34%) 7,400 215.37 0 0 29,200 31,200 27,200
28/10/2026 29,200 0 (0%) 32,700 949.38 0 0 29,200 31,200 27,200
27/10/2026 29,200 0.2 (0.69%) 41,500 1,197.5 0 0 29,000 31,000 27,000
26/10/2026 29,000 0.35 (1.22%) 40,200 1,157.05 0 0 28,650 30,650 26,650
23/10/2026 28,650 0.05 (0.17%) 31,200 890.86 0 0 28,600 30,600 26,600
22/10/2026 28,600 -0.1 (-0.35%) 23,600 670.4 0 0 28,700 30,700 26,700
21/10/2026 29,100 -0.45 (-1.52%) 34,400 1,013.11 0 0 29,550 31,600 27,500
20/10/2026 29,550 0 (0%) 24,800 731.64 0 0 29,550 31,600 27,500
19/10/2026 29,550 0.05 (0.17%) 41,000 1,209.73 0 0 29,500 31,550 27,450
16/10/2026 29,500 1.55 (5.55%) 48,500 1,367.55 0 0 27,950 29,900 26,000
15/10/2026 27,950 0.05 (0.18%) 56,200 1,563.82 0 0 27,900 29,850 25,950
14/10/2026 27,900 0 (0%) 41,700 1,162.93 0 0 27,900 29,850 25,950
13/10/2026 27,900 0.05 (0.18%) 27,700 771.72 0 0 27,850 29,750 25,950
12/10/2026 27,850 0.15 (0.54%) 34,200 950.5 0 0 27,700 29,600 25,800
09/10/2026 27,700 -0.05 (-0.18%) 25,700 713.81 0 0 27,750 29,650 25,850
08/10/2026 27,750 0.05 (0.18%) 24,500 679.6 0 0 27,700 29,600 25,800
07/10/2026 27,700 0.1 (0.36%) 44,500 1,222.34 0 0 27,600 29,500 25,700
06/10/2026 27,600 -0.45 (-1.6%) 30,300 839.45 0 0 28,050 30,000 26,100
05/10/2026 28,050 0.05 (0.18%) 24,900 697.19 0 0 28,000 29,950 26,050
02/10/2026 28,000 -0.05 (-0.18%) 7,300 204.43 0 0 28,050 30,000 26,100
01/10/2026 28,050 -0.1 (-0.36%) 17,700 496.37 0 0 28,150 30,100 26,200
30/09/2026 28,150 0 (0%) 32,000 900.48 0 0 28,150 30,100 26,200
29/09/2026 28,150 -0.1 (-0.35%) 35,400 998.01 0 0 28,250 30,200 26,300
28/09/2026 28,250 -0.05 (-0.18%) 40,200 1,134.48 0 0 28,300 30,250 26,350
25/09/2026 28,300 0.15 (0.53%) 60,700 1,713.17 0 0 28,150 30,100 26,200
24/09/2026 28,150 0 (0%) 45,800 1,287.94 0 0 28,150 30,100 26,200
23/09/2026 28,150 0.15 (0.54%) 42,700 1,198.67 0 0 28,000 29,950 26,050
22/09/2026 28,000 0.05 (0.18%) 33,800 944.8 0 0 27,950 29,900 26,000
21/09/2026 27,950 -0.05 (-0.18%) 32,200 899.49 0 0 28,000 29,950 26,050
18/09/2026 28,000 0 (0%) 34,800 976.38 0 0 28,000 29,950 26,050
17/09/2026 28,000 0.1 (0.36%) 45,600 1,275.58 0 0 27,900 29,850 25,950
16/09/2026 27,900 0.05 (0.18%) 36,800 1,025.05 0 0 27,850 29,750 25,950
15/09/2026 27,850 0.05 (0.18%) 45,300 1,260.14 0 0 27,800 29,700 25,900
14/09/2026 27,800 0.2 (0.72%) 28,600 791.93 0 0 27,600 29,500 25,700
11/09/2026 27,600 -0.55 (-1.95%) 14,300 393.93 0 0 28,150 30,100 26,200
10/09/2026 28,150 -0.05 (-0.18%) 40,000 1,123.4 0 0 28,200 30,150 26,250
09/09/2026 28,200 0.1 (0.36%) 27,800 783.08 0 0 28,100 30,050 26,150
08/09/2026 28,100 0.1 (0.36%) 37,400 1,049.22 0 0 28,000 29,950 26,050
07/09/2026 28,000 0 (0%) 20,200 563.27 0 0 28,000 29,950 26,050
04/09/2026 28,000 0 (0%) 25,200 703.89 0 0 28,000 29,950 26,050
03/09/2026 28,000 0 (0%) 17,900 500.37 0 0 28,000 29,950 26,050
28/08/2026 28,000 0 (0%) 23,500 655.18 0 0 28,000 29,950 26,050
27/08/2026 28,000 -0.1 (-0.36%) 36,600 1,026.96 0 0 28,100 30,050 26,150
26/08/2026 28,100 0 (0%) 30,200 845.7 0 0 28,100 30,050 26,150
25/08/2026 28,100 0.15 (0.54%) 24,600 689.34 0 0 27,950 29,900 26,000
24/08/2026 27,950 -0.15 (-0.53%) 34,700 969.71 0 0 28,100 30,050 26,150
21/08/2026 28,100 0.2 (0.72%) 28,900 808.7 0 0 27,900 29,850 25,950
20/08/2026 27,900 -0.1 (-0.36%) 54,400 1,517.59 0 0 28,000 29,950 26,050
19/08/2026 28,000 0.1 (0.36%) 36,300 1,015. 0 0 27,900 29,850 25,950
18/08/2026 27,900 0.2 (0.72%) 32,400 902.59 0 0 27,700 29,600 25,800
17/08/2026 27,700 0 (0%) 10,500 290.85 0 0 27,700 29,600 25,800
14/08/2026 27,700 -0.2 (-0.72%) 39,000 1,082.68 0 0 27,900 29,850 25,950
13/08/2026 27,900 0.2 (0.72%) 27,900 775.03 0 0 27,700 29,600 25,800
12/08/2026 27,700 0.15 (0.54%) 23,500 648.92 0 0 27,550 29,450 25,650
11/08/2026 27,550 0.15 (0.55%) 37,900 1,040.67 0 0 27,400 29,300 25,500
10/08/2026 27,400 -0.05 (-0.18%) 25,600 701.13 0 0 27,450 29,350 25,550
07/08/2026 27,450 -0.1 (-0.36%) 34,200 939.89 0 0 27,550 29,450 25,650
06/08/2026 27,550 0 (0%) 27,200 749.69 0 0 27,550 29,450 25,650
05/08/2026 27,550 0.2 (0.73%) 36,300 995.68 0 0 27,350 29,250 25,450
04/08/2026 27,350 -0.05 (-0.18%) 26,900 734.12 0 0 27,400 29,300 25,500
03/08/2026 27,400 0.05 (0.18%) 22,300 610.77 0 0 27,350 29,250 25,450
31/07/2026 27,350 0.05 (0.18%) 9,000 245.87 0 0 27,300 29,200 25,400
30/07/2026 27,300 0.05 (0.18%) 20,300 552.55 0 0 27,250 29,150 25,350
29/07/2026 27,250 -0.05 (-0.18%) 24,300 658.16 0 0 27,300 29,200 25,400
28/07/2026 27,300 0.1 (0.37%) 30,500 831.39 0 0 27,200 29,100 25,300
27/07/2026 27,200 -0.05 (-0.18%) 19,200 521.51 0 0 27,250 29,150 25,350
24/07/2026 27,250 -0.15 (-0.55%) 24,200 657.75 0 0 27,400 29,300 25,500
23/07/2026 27,400 0 (0%) 24,900 680.02 0 0 27,400 29,300 25,500
22/07/2026 27,400 -0.05 (-0.18%) 26,800 734.11 0 0 27,450 29,350 25,550
21/07/2026 27,450 0.1 (0.37%) 25,500 699.38 0 0 27,350 29,250 25,450
20/07/2026 27,350 -0.05 (-0.18%) 7,700 210.51 0 0 27,400 29,300 25,500
17/07/2026 27,400 -0.05 (-0.18%) 13,500 369.61 0 0 27,450 29,350 25,550
16/07/2026 27,450 0.1 (0.37%) 26,200 715.65 0 0 27,350 29,250 25,450
15/07/2026 27,350 0 (0%) 20,000 545.94 0 0 27,350 29,250 25,450
14/07/2026 27,350 0.15 (0.55%) 28,900 787.09 0 0 27,200 29,100 25,300
13/07/2026 27,200 -0.3 (-1.09%) 22,800 620.66 0 0 27,500 29,400 25,600
10/07/2026 27,500 -0.05 (-0.18%) 34,000 928.71 0 0 27,550 29,450 25,650
09/07/2026 27,550 -0.15 (-0.54%) 28,300 778.98 0 0 27,700 29,600 25,800
08/07/2026 27,700 -0.2 (-0.72%) 19,700 547.86 0 0 27,900 29,850 25,950
07/07/2026 27,900 -0.1 (-0.36%) 11,800 328.56 0 0 28,000 29,950 26,050
06/07/2026 28,000 0 (0%) 15,500 433.31 0 0 28,000 29,950 26,050
03/07/2026 28,000 0.05 (0.18%) 19,400 541.56 0 0 27,950 29,900 26,000
02/07/2026 27,950 -0.05 (-0.18%) 15,900 443 0 0 28,000 29,950 26,050
01/07/2026 28,000 0 (0%) 8,900 248.57 0 0 28,000 29,950 26,050
30/06/2026 28,000 0 (0%) 20,500 573.2 0 0 28,000 29,950 26,050
29/06/2026 28,000 0 (0%) 10,600 295.77 0 0 28,000 29,950 26,050
26/06/2026 28,000 -0.1 (-0.36%) 22,200 620.57 0 0 28,100 30,050 26,150
25/06/2026 28,100 -0.05 (-0.18%) 20,900 585 0 0 28,150 30,100 26,200
24/06/2026 28,150 -0.2 (-0.71%) 31,100 872.55 0 0 28,350 30,300 26,400
23/06/2026 28,350 0.45 (1.61%) 33,600 945.59 0 0 27,900 29,850 25,950
22/06/2026 27,900 0.1 (0.36%) 18,900 525.44 0 0 27,800 29,700 25,900
19/06/2026 27,800 0.1 (0.36%) 20,000 553.78 0 0 27,700 29,600 25,800
18/06/2026 27,700 -0.35 (-1.25%) 25,400 706.05 0 0 28,050 30,000 26,100
17/06/2026 28,050 0 (0%) 26,000 727.34 0 0 28,050 30,000 26,100
16/06/2026 28,050 0.05 (0.18%) 30,800 856.31 0 0 28,000 29,950 26,050
15/06/2026 28,000 0.3 (1.08%) 22,100 616.85 0 0 27,700 29,600 25,800
12/06/2026 27,700 0.2 (0.73%) 20,000 549.05 0 0 27,500 29,400 25,600
11/06/2026 27,500 -0.3 (-1.08%) 19,300 533.24 0 0 27,800 29,700 25,900
10/06/2026 27,800 0.1 (0.36%) 20,400 565.05 0 0 27,700 29,600 25,800
09/06/2026 27,700 0 (0%) 6,800 188.1 0 0 27,700 29,600 25,800
08/06/2026 27,700 0.2 (0.73%) 20,500 563.63 0 0 27,500 29,400 25,600
05/06/2026 27,500 0.1 (0.36%) 14,400 394.02 0 0 27,400 29,300 25,500
04/06/2026 27,400 -0.1 (-0.36%) 5,100 139.81 0 0 27,500 29,400 25,600
03/06/2026 27,500 0 (0%) 13,100 358.99 0 0 27,500 29,400 25,600
02/06/2026 27,500 0.05 (0.18%) 9,200 252.37 0 0 27,450 29,350 25,550
01/06/2026 27,450 -0.05 (-0.18%) 6,600 180.98 0 0 27,500 29,400 25,600
29/05/2026 27,500 0 (0%) 19,200 527.16 0 0 27,500 29,400 25,600
28/05/2026 27,500 -0.05 (-0.18%) 19,500 535.2 0 0 27,550 29,450 25,650
27/05/2026 27,550 0.05 (0.18%) 10,200 280.31 0 0 27,500 29,400 25,600
26/05/2026 27,500 0.1 (0.36%) 20,700 567.25 0 0 27,400 29,300 25,500
25/05/2026 27,400 0 (0%) 14,100 383.46 0 0 27,400 29,300 25,500
22/05/2026 27,400 0.1 (0.37%) 18,500 506.51 0 0 27,300 29,200 25,400
21/05/2026 27,300 -0.1 (-0.36%) 7,100 193.74 0 0 27,400 29,300 25,500
20/05/2026 27,400 -0.1 (-0.36%) 24,800 680.21 0 0 27,500 29,400 25,600
19/05/2026 27,500 0.1 (0.36%) 15,200 418.47 0 0 27,400 29,300 25,500
18/05/2026 27,400 0.1 (0.37%) 17,700 481.66 0 0 27,300 29,200 25,400
15/05/2026 27,300 0.1 (0.37%) 13,800 375.53 0 0 27,200 29,100 25,300
14/05/2026 27,200 0 (0%) 18,000 484.96 0 0 27,200 29,100 25,300
13/05/2026 27,200 0.05 (0.18%) 18,000 488.09 0 0 27,150 29,050 25,250
12/05/2026 27,150 0.05 (0.18%) 17,000 460.72 0 0 27,100 28,950 25,250
11/05/2026 27,100 0.1 (0.37%) 19,700 532.05 0 0 27,000 28,850 25,150
08/05/2026 27,000 0 (0%) 21,000 566.1 0 0 27,000 28,850 25,150
07/05/2026 27,000 0.05 (0.19%) 17,000 457.43 0 0 26,950 28,800 25,100
06/05/2026 26,950 0.05 (0.19%) 16,400 441.27 0 0 26,900 28,750 25,050
05/05/2026 26,900 0 (0%) 19,200 513.85 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.1 (-0.37%) 14,400 385.87 0 0 27,000 28,850 25,150
29/04/2026 27,000 0 (0%) 24,200 651.87 0 0 27,000 28,850 25,150

Historical Data - BSC

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