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
23/07/2026 6,800 0.1 (1.49%) 15,310 104.13 0 0 6,700 7,300 6,100
22/07/2026 6,700 -0.2 (-2.9%) 25,011 167.66 0 0 6,900 7,500 6,300
21/07/2026 6,900 0 (0%) 46,230 318.79 0 0 6,900 7,500 6,300
20/07/2026 6,900 -0.4 (-5.48%) 40,600 289.8 0 0 7,300 8,000 6,600
17/07/2026 7,300 0.3 (4.29%) 35,353 253.22 0 0 7,000 7,700 6,300
16/07/2026 7,000 0.1 (1.45%) 48,777 348.65 0 0 6,900 7,500 6,300
15/07/2026 6,900 -0.4 (-5.48%) 45,901 328.26 0 0 7,300 8,000 6,600
14/07/2026 7,300 -0.1 (-1.35%) 42,600 313.3 0 0 7,400 8,100 6,700
13/07/2026 7,400 0 (0%) 92,800 678.23 0 0 7,400 8,100 6,700
10/07/2026 7,400 -0.2 (-2.63%) 49,510 369.05 0 0 7,600 8,300 6,900
09/07/2026 7,600 -0.3 (-3.8%) 28,836 222.27 0 0 7,900 8,600 7,200
08/07/2026 7,900 0 (0%) 54,110 419.71 0 0 7,900 8,600 7,200
07/07/2026 7,900 0.2 (2.6%) 91,111 737.69 0 0 7,700 8,400 7,000
06/07/2026 7,700 0.3 (4.05%) 84,280 642.41 0 0 7,400 8,100 6,700
03/07/2026 7,400 -0.1 (-1.33%) 32,475 240.44 0 0 7,500 8,200 6,800
02/07/2026 7,500 0.1 (1.35%) 38,508 288.14 0 0 7,400 8,100 6,700
01/07/2026 7,400 0 (0%) 38,901 292.16 0 0 7,400 8,100 6,700
30/06/2026 7,400 -0.1 (-1.33%) 15,800 118.3 0 0 7,500 8,200 6,800
29/06/2026 7,500 0.1 (1.35%) 29,400 218 0 0 7,400 8,100 6,700
26/06/2026 7,400 0.1 (1.37%) 32,500 240.14 0 0 7,300 8,000 6,600
25/06/2026 7,300 -0.2 (-2.67%) 62,709 465.07 0 0 7,500 8,200 6,800
24/06/2026 7,500 0.1 (1.35%) 86,261 624.19 0 0 7,400 8,100 6,700
23/06/2026 7,400 0 (0%) 54,902 406.11 0 0 7,400 8,100 6,700
22/06/2026 7,400 0.1 (1.37%) 61,994 454.09 0 0 7,300 8,000 6,600
19/06/2026 7,300 -0.1 (-1.35%) 65,061 472.07 0 0 7,400 8,100 6,700
18/06/2026 7,400 -0.1 (-1.33%) 20,092 147.56 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 89,017 649.47 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 59,440 438.1 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.2 (2.74%) 131,636 951.34 0 0 7,300 8,000 6,600
12/06/2026 7,300 -0.2 (-2.67%) 127,327 946.46 0 0 7,500 8,200 6,800
11/06/2026 7,500 -0.1 (-1.32%) 86,179 643.24 0 0 7,600 8,300 6,900
10/06/2026 7,600 -0.1 (-1.3%) 130,017 958.41 0 0 7,700 8,400 7,000
09/06/2026 7,700 0.7 (10%) 289,107 2,200.72 0 0 7,000 7,700 6,300
08/06/2026 7,000 0.2 (2.94%) 229,320 1,554.96 0 0 6,800 7,400 6,200
05/06/2026 6,800 -0.7 (-9.33%) 354,699 2,523.25 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.5 (-6.25%) 404,098 3,028.44 0 0 8,000 8,800 7,200
03/06/2026 8,000 0.3 (3.9%) 144,561 1,120.86 0 0 7,700 8,400 7,000
02/06/2026 7,700 -0.6 (-7.23%) 615,894 4,729.56 0 0 8,300 9,100 7,500
01/06/2026 8,300 -0.9 (-9.78%) 811,682 7,380.39 0 0 9,200 10,100 8,300
29/05/2026 9,200 -0.4 (-4.17%) 444,396 4,325.38 0 0 9,600 10,500 8,700
28/05/2026 9,600 0.8 (9.09%) 660,274 6,263.53 0 0 8,800 9,600 8,000
27/05/2026 8,800 0.8 (10%) 588,157 5,023.27 0 0 8,000 8,800 7,200
26/05/2026 8,000 0 (0%) 365,246 2,886.26 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.7 (9.59%) 1,021,699 8,005.9 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.6 (8.96%) 475,621 3,472.03 0 0 6,700 7,300 6,100
21/05/2026 6,700 0.6 (9.84%) 346,681 2,320.22 0 0 6,100 6,700 5,500
20/05/2026 6,100 0.5 (8.93%) 434,751 2,608.39 0 0 5,600 6,100 5,100
19/05/2026 5,600 0.1 (1.82%) 91,501 512.84 5,190,000 25,950 5,500 6,000 5,000
18/05/2026 5,500 -0.1 (-1.79%) 15,300 84.54 0 0 5,600 6,100 5,100
15/05/2026 5,600 0 (0%) 20,220 113.05 0 0 5,600 6,100 5,100
14/05/2026 5,600 0 (0%) 14,100 78.14 0 0 5,600 6,100 5,100
13/05/2026 5,600 0 (0%) 14,000 78.24 0 0 5,600 6,100 5,100
12/05/2026 5,600 0 (0%) 38,500 216.47 0 0 5,600 6,100 5,100
11/05/2026 5,600 0 (0%) 90,500 499.1 0 0 5,600 6,100 5,100
08/05/2026 5,600 0 (0%) 92,800 513.68 0 0 5,600 6,100 5,100
07/05/2026 5,600 0.1 (1.82%) 40,900 227.94 0 0 5,500 6,000 5,000
06/05/2026 5,500 -0.1 (-1.79%) 29,900 164.67 0 0 5,600 6,100 5,100
05/05/2026 5,600 0 (0%) 76,500 425.98 0 0 5,600 6,100 5,100
04/05/2026 5,600 -0.1 (-1.75%) 33,400 184.11 0 0 5,700 6,200 5,200
29/04/2026 5,700 0 (0%) 41,900 234.88 0 0 5,700 6,200 5,200
28/04/2026 5,700 0.1 (1.79%) 36,100 202.71 0 0 5,600 6,100 5,100
24/04/2026 5,600 -0.3 (-5.08%) 43,300 242.91 0 0 5,900 6,400 5,400
23/04/2026 5,900 -0.2 (-3.28%) 11,500 68.44 0 0 6,100 6,700 5,500
22/04/2026 6,100 0.5 (8.93%) 263,015 1,570.28 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 17,901 100.34 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 52,300 286.9 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 2,406 13.24 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 19,602 106.11 0 0 5,500 6,000 5,000
15/04/2026 5,500 -0.1 (-1.79%) 12,200 67.1 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 48,400 268.05 0 0 5,600 6,100 5,100
13/04/2026 5,600 0 (0%) 18,900 103.46 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.1 (1.82%) 81,700 449.49 0 0 5,500 6,000 5,000
09/04/2026 5,500 -0.2 (-3.51%) 132,780 734.69 0 0 5,700 6,200 5,200
08/04/2026 5,700 0.1 (1.79%) 72,900 409.93 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.1 (-1.75%) 28,205 155.6 0 0 5,700 6,200 5,200
06/04/2026 5,700 0.1 (1.79%) 64,200 357.95 0 0 5,600 6,100 5,100
03/04/2026 5,600 0 (0%) 68,900 388.47 0 0 5,600 6,100 5,100
02/04/2026 5,600 0.1 (1.82%) 123,700 681.65 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.1 (1.85%) 35,557 194.7 0 0 5,400 5,900 4,900
31/03/2026 5,400 0 (0%) 10,300 55.89 0 0 5,400 5,900 4,900
30/03/2026 5,400 0 (0%) 24,000 129.59 0 0 5,400 5,900 4,900
27/03/2026 5,400 0 (0%) 53,400 288.45 0 0 5,400 5,900 4,900
26/03/2026 5,400 0 (0%) 13,000 70.05 0 0 5,400 5,900 4,900
25/03/2026 5,400 0 (0%) 41,802 226.01 19,729,181 116,402.17 5,400 5,900 4,900
24/03/2026 5,400 0 (0%) 20,305 110.39 0 0 5,400 5,900 4,900
23/03/2026 5,400 -0.2 (-3.57%) 35,000 187.01 0 0 5,600 6,100 5,100
20/03/2026 5,600 0 (0%) 20,000 110 0 0 5,600 6,100 5,100
19/03/2026 5,600 0 (0%) 15,100 83.07 0 0 5,600 6,100 5,100
18/03/2026 5,600 0 (0%) 82,000 451.46 0 0 5,600 6,100 5,100
17/03/2026 5,600 -0.1 (-1.75%) 43,600 243.49 0 0 5,700 6,200 5,200
16/03/2026 5,700 0 (0%) 4,610 25.88 0 0 5,700 6,200 5,200
13/03/2026 5,700 0.1 (1.79%) 41,700 239.29 0 0 5,600 6,100 5,100
12/03/2026 5,600 0 (0%) 5,100 28.56 0 0 5,600 6,100 5,100
11/03/2026 5,600 0.1 (1.82%) 8,165 46.42 0 0 5,500 6,000 5,000
10/03/2026 5,500 0.1 (1.85%) 57,166 311.85 0 0 5,400 5,900 4,900
09/03/2026 5,400 -0.4 (-6.9%) 85,000 460.69 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 21,500 122.92 0 0 5,800 6,300 5,300
05/03/2026 5,800 -0.1 (-1.69%) 22,000 128.01 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 61,300 352.64 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.1 (-1.69%) 50,080 287.71 0 0 5,900 6,400 5,400
02/03/2026 5,900 0 (0%) 24,551 141.65 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 13,100 76.54 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 20,700 122.81 0 0 5,900 6,400 5,400
25/02/2026 5,900 0 (0%) 14,000 81.11 0 0 5,900 6,400 5,400
24/02/2026 5,900 0.1 (1.72%) 12,300 71.52 0 0 5,800 6,300 5,300
23/02/2026 5,800 0 (0%) 15,200 88.23 0 0 5,800 6,300 5,300
13/02/2026 5,800 0 (0%) 42,900 245.69 0 0 5,800 6,300 5,300
12/02/2026 5,800 -0.1 (-1.69%) 52,000 297.1 0 0 5,900 6,400 5,400
11/02/2026 5,900 0.1 (1.72%) 34,201 197.54 0 0 5,800 6,300 5,300
10/02/2026 5,800 0 (0%) 8,501 48.14 0 0 5,800 6,300 5,300
09/02/2026 5,800 0 (0%) 33,500 189.95 0 0 5,800 6,300 5,300
06/02/2026 5,800 -0.1 (-1.69%) 57,610 331.65 0 0 5,900 6,400 5,400
05/02/2026 5,900 -0.1 (-1.67%) 22,610 131.88 0 0 6,000 6,600 5,400
04/02/2026 6,000 0.3 (5.26%) 28,401 165.25 0 0 5,700 6,200 5,200
03/02/2026 5,700 -0.1 (-1.72%) 48,800 287.28 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.4 (-6.45%) 172,210 1,002.3 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.1 (1.64%) 59,100 359.46 0 0 6,100 6,700 5,500
29/01/2026 6,100 -0.1 (-1.61%) 42,601 260.03 0 0 6,200 6,800 5,600
28/01/2026 6,200 0 (0%) 11,500 69.78 0 0 6,200 6,800 5,600
27/01/2026 6,200 0 (0%) 41,000 253.1 0 0 6,200 6,800 5,600
26/01/2026 6,200 0 (0%) 33,209 203.98 0 0 6,200 6,800 5,600
23/01/2026 6,200 0.1 (1.64%) 42,050 263.23 0 0 6,100 6,700 5,500

Historical Data - BSC

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