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
17/06/2026 13,300 -0.4 (-2.92%) 12,000 159.85 0 0 13,700 15,700 11,700
16/06/2026 13,700 0.1 (0.74%) 1,200 16.41 0 0 13,600 15,600 11,600
15/06/2026 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 15,500 11,500
12/06/2026 13,300 0 (0%) 9,900 133.54 0 0 13,300 15,200 11,400
11/06/2026 13,500 0 (0%) 8,900 118.3 0 0 13,500 15,500 11,500
10/06/2026 13,400 0.1 (0.75%) 15,700 211.19 0 0 13,300 15,200 11,400
09/06/2026 13,400 0.1 (0.75%) 7,500 99.9 0 0 13,300 15,200 11,400
08/06/2026 13,500 0 (0%) 12,900 172.15 0 0 13,500 15,500 11,500
05/06/2026 13,600 0.1 (0.74%) 13,300 179.49 0 0 13,500 15,500 11,500
04/06/2026 13,700 0.2 (1.48%) 7,619 102.88 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.1 (-0.74%) 6,700 90.46 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
01/06/2026 13,800 -0.2 (-1.43%) 13,300 180.88 0 0 14,000 16,100 11,900
29/05/2026 13,900 -0.1 (-0.71%) 700 9.77 0 0 14,000 16,100 11,900
28/05/2026 13,900 -0.1 (-0.71%) 2,229 31.12 0 0 14,000 16,100 11,900
27/05/2026 14,000 0.1 (0.72%) 13,870 193.98 0 0 13,900 15,900 11,900
26/05/2026 14,000 0 (0%) 10,000 139.25 0 0 14,000 16,100 11,900
25/05/2026 14,100 0 (0%) 4,000 55.9 0 0 14,100 16,200 12,000
22/05/2026 14,000 0.1 (0.72%) 12,400 174.96 0 0 13,900 15,900 11,900
21/05/2026 14,000 0.4 (2.94%) 36,505 506.97 0 0 13,600 15,600 11,600
20/05/2026 13,600 0 (0%) 24,414 331.34 0 0 13,600 15,600 11,600
19/05/2026 13,600 0 (0%) 33,811 461.05 0 0 13,600 15,600 11,600
18/05/2026 13,600 -0.1 (-0.73%) 10,161 138.63 0 0 13,700 15,700 11,700
15/05/2026 13,600 -0.1 (-0.73%) 32,000 437.68 0 0 13,700 15,700 11,700
14/05/2026 13,900 0.2 (1.46%) 18,209 248.95 0 0 13,700 15,700 11,700
13/05/2026 14,000 0 (0%) 67,800 926 0 0 14,000 16,100 11,900
12/05/2026 14,200 0 (0%) 8,800 123.15 0 0 14,200 16,300 12,100
11/05/2026 13,900 0 (0%) 15,401 219.36 0 0 13,900 15,900 11,900
08/05/2026 14,000 0 (0%) 12,700 176.75 0 0 14,000 16,100 11,900
07/05/2026 14,000 0 (0%) 68,200 955.75 0 0 14,000 16,100 11,900
06/05/2026 14,000 0 (0%) 9,800 136.88 0 0 14,000 16,100 11,900
05/05/2026 14,000 -0.4 (-2.78%) 38,900 545.19 0 0 14,400 16,500 12,300
04/05/2026 14,100 0.4 (2.92%) 155,000 2,228.32 0 0 13,700 15,700 11,700
29/04/2026 14,200 0.4 (2.9%) 30,600 420.71 0 0 13,800 15,800 11,800
28/04/2026 13,700 -0.5 (-3.52%) 19,100 263.95 0 0 14,200 16,300 12,100
24/04/2026 14,200 0 (0%) 25,700 364.8 0 0 14,200 16,300 12,100
23/04/2026 14,300 -0.3 (-2.05%) 83,600 1,186.18 0 0 14,600 16,700 12,500
22/04/2026 14,500 -0.3 (-2.03%) 34,101 496.77 0 0 14,800 17,000 12,600
21/04/2026 14,900 0.8 (5.67%) 111,400 1,652.34 0 0 14,100 16,200 12,000
20/04/2026 14,100 0.1 (0.71%) 14,001 198.06 0 0 14,000 16,100 11,900
17/04/2026 14,000 -0.1 (-0.71%) 57,302 801.95 0 0 14,100 16,200 12,000
16/04/2026 14,000 -0.3 (-2.1%) 83,187 1,173.2 0 0 14,300 16,400 12,200
15/04/2026 14,200 0.2 (1.43%) 68,313 973.8 0 0 14,000 16,100 11,900
14/04/2026 14,000 -0.1 (-0.71%) 96,600 1,351.01 0 0 14,100 16,200 12,000
13/04/2026 13,800 -0.8 (-5.48%) 207,729 2,932.03 0 0 14,600 16,700 12,500
10/04/2026 14,800 0.2 (1.37%) 108,900 1,593.26 0 0 14,600 16,700 12,500
09/04/2026 14,600 -0.4 (-2.67%) 86,600 1,264.73 0 0 15,000 17,200 12,800
08/04/2026 15,000 -0.5 (-3.23%) 86,100 1,291.59 0 0 15,500 17,800 13,200
07/04/2026 16,000 0.4 (2.56%) 71,700 1,109.8 0 0 15,600 17,900 13,300
06/04/2026 16,000 0 (0%) 22,411 349.16 0 0 16,000 18,400 13,600
03/04/2026 16,000 -0.3 (-1.84%) 25,421 407.15 0 0 16,300 18,700 13,900
02/04/2026 16,600 0.2 (1.22%) 6,400 104.09 0 0 16,400 18,800 14,000
01/04/2026 16,500 -0.1 (-0.6%) 10,100 165.48 0 0 16,600 19,000 14,200
31/03/2026 16,500 -0.1 (-0.6%) 143,910 2,385.98 0 0 16,600 19,000 14,200
30/03/2026 16,700 -0.1 (-0.6%) 27,800 460.77 0 0 16,800 19,300 14,300
27/03/2026 17,100 0 (0%) 20,700 348.19 0 0 17,100 19,600 14,600
26/03/2026 16,900 0.4 (2.42%) 64,791 1,110.1 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 25,200 414.96 0 0 16,300 18,700 13,900
24/03/2026 16,600 0.6 (3.75%) 33,901 551.93 0 0 16,000 18,400 13,600
23/03/2026 15,900 0.3 (1.92%) 62,210 994.1 0 0 15,600 17,900 13,300
20/03/2026 16,000 0.4 (2.56%) 8,732 136.47 0 0 15,600 17,900 13,300
19/03/2026 15,700 -0.2 (-1.26%) 8,300 129.37 0 0 15,900 18,200 13,600
18/03/2026 15,900 0.2 (1.27%) 14,618 232.96 0 0 15,700 18,000 13,400
17/03/2026 16,000 0.3 (1.91%) 30,100 472.51 0 0 15,700 18,000 13,400
16/03/2026 15,800 -0.1 (-0.63%) 38,300 603.1 0 0 15,900 18,200 13,600
13/03/2026 15,900 0.3 (1.92%) 17,010 269.63 0 0 15,600 17,900 13,300
12/03/2026 15,700 -0.1 (-0.63%) 12,013 187.12 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.4 (2.56%) 25,700 405.96 0 0 15,600 17,900 13,300
10/03/2026 15,800 1.5 (10.49%) 13,600 212.17 0 0 14,300 16,400 12,200
09/03/2026 14,200 -2.2 (-13.41%) 195,104 2,783.12 0 0 16,400 18,800 14,000
06/03/2026 16,800 0.2 (1.2%) 47,700 784.25 0 0 16,600 19,000 14,200
05/03/2026 16,900 0 (0%) 19,170 319.16 0 0 16,900 19,400 14,400
04/03/2026 16,800 0.3 (1.82%) 132,210 2,236.97 0 0 16,500 18,900 14,100
03/03/2026 16,700 0.3 (1.83%) 137,540 2,268.32 0 0 16,400 18,800 14,000
02/03/2026 16,300 -0.1 (-0.61%) 79,800 1,305.28 0 0 16,400 18,800 14,000
27/02/2026 16,500 0.4 (2.48%) 62,340 1,022.67 0 0 16,100 18,500 13,700
26/02/2026 16,200 0.1 (0.62%) 32,401 523.03 0 0 16,100 18,500 13,700
25/02/2026 16,000 0.4 (2.56%) 34,921 563.31 0 0 15,600 17,900 13,300
24/02/2026 16,000 -0.6 (-3.61%) 25,200 393.03 0 0 16,600 19,000 14,200
23/02/2026 16,800 0.5 (3.07%) 20,602 341.67 0 0 16,300 18,700 13,900
13/02/2026 16,600 0.4 (2.47%) 16,706 272.87 0 0 16,200 18,600 13,800
12/02/2026 16,100 0 (0%) 30,600 494.67 0 0 16,100 18,500 13,700
11/02/2026 16,300 0.1 (0.62%) 32,001 515.48 0 0 16,200 18,600 13,800
10/02/2026 16,400 0.1 (0.61%) 59,100 958.88 0 0 16,300 18,700 13,900
09/02/2026 16,200 0.1 (0.62%) 48,900 797.18 0 0 16,100 18,500 13,700
06/02/2026 16,300 0 (0%) 99,000 1,597.78 0 0 16,300 18,700 13,900
05/02/2026 16,400 0 (0%) 44,501 726.89 0 0 16,400 18,800 14,000
04/02/2026 16,400 0 (0%) 13,200 216.51 0 0 16,400 18,800 14,000
03/02/2026 16,500 0.3 (1.85%) 92,800 1,519.68 0 0 16,200 18,600 13,800
02/02/2026 16,300 -0.1 (-0.61%) 28,900 469.59 0 0 16,400 18,800 14,000
30/01/2026 16,600 0.2 (1.22%) 112,700 1,851.74 0 0 16,400 18,800 14,000
29/01/2026 16,500 0.1 (0.61%) 45,302 741.58 0 0 16,400 18,800 14,000
28/01/2026 16,300 -0.3 (-1.81%) 34,200 560.57 0 0 16,600 19,000 14,200
27/01/2026 16,700 -0.1 (-0.6%) 35,300 585.04 0 0 16,800 19,300 14,300
26/01/2026 16,900 0.3 (1.81%) 21,700 364.17 0 0 16,600 19,000 14,200
23/01/2026 16,700 0 (0%) 10,100 167.24 0 0 16,700 19,200 14,200
22/01/2026 16,700 0.1 (0.6%) 108,100 1,806.28 0 0 16,600 19,000 14,200
21/01/2026 16,700 -0.3 (-1.76%) 7,839 130.19 0 0 17,000 19,500 14,500
20/01/2026 16,900 0.1 (0.6%) 70,501 1,199.82 0 0 16,800 19,300 14,300
19/01/2026 16,900 0 (0%) 15,920 267.42 0 0 16,900 19,400 14,400
16/01/2026 16,800 0.2 (1.2%) 97,665 1,654.83 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.2 (1.22%) 50,103 833.88 0 0 16,400 18,800 14,000
14/01/2026 16,400 0.1 (0.61%) 48,201 788.38 0 0 16,300 18,700 13,900
13/01/2026 16,400 0.4 (2.5%) 53,100 865.19 0 0 16,000 18,400 13,600
12/01/2026 16,300 0.5 (3.16%) 95,632 1,528.95 0 0 15,800 18,100 13,500
09/01/2026 16,300 0 (0%) 187,975 2,966.17 0 0 16,300 18,700 13,900
08/01/2026 16,400 0.2 (1.23%) 123,265 2,012.69 0 0 16,200 18,600 13,800
07/01/2026 16,400 0.1 (0.61%) 381,958 6,169.13 0 0 16,300 18,700 13,900
06/01/2026 16,100 -0.4 (-2.42%) 90,403 1,472.74 0 0 16,500 18,900 14,100
05/01/2026 16,700 0.2 (1.21%) 66,458 1,099.17 0 0 16,500 18,900 14,100
31/12/2025 17,300 0 (0%) 319,501 5,285.47 0 0 17,300 19,800 14,800
30/12/2025 16,800 -0.7 (-4%) 126,701 2,185.84 0 0 17,500 20,100 14,900
29/12/2025 17,600 0.8 (4.76%) 138,418 2,419.9 0 0 16,800 19,300 14,300
26/12/2025 17,000 0.2 (1.19%) 92,842 1,560.73 0 0 16,800 19,300 14,300
25/12/2025 16,500 0 (0%) 158,700 2,670.27 0 0 16,500 18,900 14,100
24/12/2025 16,500 -0.1 (-0.6%) 51,050 842.26 0 0 16,600 19,000 14,200
23/12/2025 16,700 0 (0%) 155,300 2,577.76 0 0 16,700 19,200 14,200
22/12/2025 16,800 0.3 (1.82%) 147,922 2,474.65 0 0 16,500 18,900 14,100
19/12/2025 16,300 -0.8 (-4.68%) 323,487 5,330.43 0 0 17,100 19,600 14,600
18/12/2025 17,000 -0.6 (-3.41%) 203,502 3,483.8 0 0 17,600 20,200 15,000
17/12/2025 17,600 -0.5 (-2.76%) 162,870 2,861.54 0 0 18,100 20,800 15,400

Historical Data - BSC

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