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
28/10/2026 13,100 0.1 (0.77%) 752,349 9,757.6 0 0 13,000 14,900 11,100
27/10/2026 13,000 -0.2 (-1.52%) 904,278 11,795.44 0 0 13,200 15,100 11,300
26/10/2026 13,300 0 (0%) 1,586,754 21,013.74 30,000 456 13,300 15,200 11,400
23/10/2026 13,100 -0.1 (-0.76%) 1,556,143 20,707.93 0 0 13,200 15,100 11,300
22/10/2026 13,300 0.3 (2.31%) 1,588,106 20,938.79 0 0 13,000 14,900 11,100
21/10/2026 13,100 0.2 (1.55%) 1,465,867 19,030.46 0 0 12,900 14,800 11,000
20/10/2026 12,900 0 (0%) 440,514 5,693.92 0 0 12,900 14,800 11,000
19/10/2026 12,900 0 (0%) 742,454 9,606.87 0 0 12,900 14,800 11,000
16/10/2026 12,900 -0.1 (-0.77%) 1,326,074 17,166.35 20,000 298 13,000 14,900 11,100
15/10/2026 12,900 -0.3 (-2.27%) 2,188,800 28,412.35 0 0 13,200 15,100 11,300
14/10/2026 13,300 0.1 (0.76%) 1,058,322 13,985.17 0 0 13,200 15,100 11,300
13/10/2026 13,200 -0.2 (-1.49%) 1,947,600 25,718.64 0 0 13,400 15,400 11,400
12/10/2026 13,300 -0.4 (-2.92%) 1,073,393 14,373.64 0 0 13,700 15,700 11,700
09/10/2026 13,700 0.6 (4.58%) 5,772,467 78,892.49 20,000 300 13,100 15,000 11,200
08/10/2026 13,200 0.2 (1.54%) 1,994,832 26,161.1 0 0 13,000 14,900 11,100
07/10/2026 13,000 0 (0%) 1,153,512 14,961.88 0 0 13,000 14,900 11,100
06/10/2026 13,100 -0.1 (-0.76%) 1,813,410 23,485.65 0 0 13,200 15,100 11,300
05/10/2026 13,200 -0.2 (-1.49%) 1,220,942 16,106.54 0 0 13,400 15,400 11,400
02/10/2026 13,300 -0.3 (-2.21%) 1,164,738 15,560.33 0 0 13,600 15,600 11,600
01/10/2026 13,400 0 (0%) 1,885,906 25,557.71 0 0 13,400 15,400 11,400
30/09/2026 13,300 -0.4 (-2.92%) 1,397,682 18,704.4 16,300 255.91 13,700 15,700 11,700
29/09/2026 13,700 0.3 (2.24%) 1,931,416 26,460.75 0 0 13,400 15,400 11,400
28/09/2026 13,600 0.3 (2.26%) 2,221,218 29,688.31 144 2.19 13,300 15,200 11,400
25/09/2026 13,300 -0.3 (-2.21%) 1,743,210 23,251.91 0 0 13,600 15,600 11,600
24/09/2026 13,400 -0.7 (-4.96%) 5,195,162 70,485.88 10,000 162 14,100 16,200 12,000
23/09/2026 14,100 -0.2 (-1.4%) 1,793,037 25,206.26 20,000 328 14,300 16,400 12,200
22/09/2026 14,300 0 (0%) 3,156,573 45,205.91 0 0 14,300 16,400 12,200
21/09/2026 14,400 0.1 (0.7%) 1,885,178 27,008.95 0 0 14,300 16,400 12,200
18/09/2026 14,400 -0.2 (-1.37%) 2,913,919 41,635.92 0 0 14,600 16,700 12,500
17/09/2026 14,500 -0.6 (-3.97%) 6,373,039 92,876.21 0 0 15,100 17,300 12,900
16/09/2026 15,000 0.5 (3.45%) 5,327,040 80,342.3 0 0 14,500 16,600 12,400
15/09/2026 14,800 0.9 (6.47%) 8,795,763 127,187.26 0 0 13,900 15,900 11,900
14/09/2026 13,900 -0.1 (-0.71%) 1,973,505 27,384.29 0 0 14,000 16,100 11,900
11/09/2026 13,800 -0.1 (-0.72%) 3,538,476 49,601.1 0 0 13,900 15,900 11,900
10/09/2026 13,800 -0.2 (-1.43%) 1,305,280 18,085.69 0 0 14,000 16,100 11,900
09/09/2026 13,900 0.3 (2.21%) 4,835,960 67,572.19 0 0 13,600 15,600 11,600
08/09/2026 13,700 0.2 (1.48%) 1,165,654 15,832.84 0 0 13,500 15,500 11,500
07/09/2026 13,500 -0.2 (-1.46%) 907,229 12,245.77 0 0 13,700 15,700 11,700
04/09/2026 13,700 0 (0%) 1,246,442 17,041.42 0 0 13,700 15,700 11,700
03/09/2026 13,900 0.3 (2.21%) 1,670,137 23,253.57 0 0 13,600 15,600 11,600
28/08/2026 13,600 0 (0%) 1,031,651 14,020.73 0 0 13,600 15,600 11,600
27/08/2026 13,700 0 (0%) 652,170 8,882.63 1,100 12.87 13,700 15,700 11,700
26/08/2026 13,800 0.2 (1.47%) 1,642,685 22,573.49 0 0 13,600 15,600 11,600
25/08/2026 13,700 -0.2 (-1.44%) 1,464,125 19,979.77 0 0 13,900 15,900 11,900
24/08/2026 13,800 0.3 (2.22%) 3,565,579 49,630.09 0 0 13,500 15,500 11,500
21/08/2026 13,500 0.3 (2.27%) 1,628,269 21,913.81 0 0 13,200 15,100 11,300
20/08/2026 13,300 0 (0%) 726,660 9,582.07 6,000,000 83,334 13,300 15,200 11,400
19/08/2026 13,400 -0.1 (-0.74%) 470,363 6,268.05 0 0 13,500 15,500 11,500
18/08/2026 13,500 0.5 (3.85%) 2,019,008 27,254.2 6,000,000 83,754 13,000 14,900 11,100
17/08/2026 13,200 0.1 (0.76%) 656,204 8,533.56 0 0 13,100 15,000 11,200
14/08/2026 13,100 -0.3 (-2.24%) 976,814 12,775.89 6,000,000 84,000 13,400 15,400 11,400
13/08/2026 13,200 -0.2 (-1.49%) 737,272 9,843.5 100,000 1,430 13,400 15,400 11,400
12/08/2026 13,400 -0.1 (-0.74%) 1,261,426 16,899.04 0 0 13,500 15,500 11,500
11/08/2026 13,400 -0.3 (-2.19%) 1,312,076 17,650.86 0 0 13,700 15,700 11,700
10/08/2026 13,800 0.3 (2.22%) 1,538,601 21,006.33 0 0 13,500 15,500 11,500
07/08/2026 13,600 0.7 (5.43%) 3,265,873 43,958.97 0 0 12,900 14,800 11,000
06/08/2026 12,900 0.1 (0.78%) 467,808 6,024.13 0 0 12,800 14,700 10,900
05/08/2026 13,000 0.1 (0.78%) 1,380,711 17,709.63 45,000 643.5 12,900 14,800 11,000
04/08/2026 13,000 0 (0%) 747,401 9,642.57 43 0.64 13,000 14,900 11,100
03/08/2026 13,100 0 (0%) 1,151,273 14,930.94 0 0 13,100 15,000 11,200
31/07/2026 13,000 -0.3 (-2.26%) 1,191,531 15,580.81 149 2.26 13,300 15,200 11,400
30/07/2026 13,400 0.3 (2.29%) 845,586 11,231.93 99 1.49 13,100 15,000 11,200
29/07/2026 13,200 0.3 (2.33%) 725,895 9,477.87 0 0 12,900 14,800 11,000
28/07/2026 13,000 0.1 (0.78%) 666,877 8,589.38 0 0 12,900 14,800 11,000
27/07/2026 12,900 -0.5 (-3.73%) 986,273 12,760.53 0 0 13,400 15,400 11,400
24/07/2026 13,300 0.2 (1.53%) 956,705 12,813.15 2,600,000 33,800 13,100 15,000 11,200
23/07/2026 13,300 0.3 (2.31%) 1,788,878 23,367.76 400,000 5,600 13,000 14,900 11,100
22/07/2026 13,000 -0.3 (-2.26%) 1,180,157 15,345.51 30,000 429 13,300 15,200 11,400
21/07/2026 13,200 -0.8 (-5.71%) 2,327,735 31,033.76 140,000 2,002 14,000 16,100 11,900
20/07/2026 13,800 -0.3 (-2.13%) 1,399,271 19,587.68 1,100,000 15,510 14,100 16,200 12,000
17/07/2026 14,100 0.1 (0.71%) 595,910 8,384.55 100 1.44 14,000 16,100 11,900
16/07/2026 14,500 0.1 (0.69%) 2,344,056 32,761.27 0 0 14,400 16,500 12,300
15/07/2026 14,300 -0.5 (-3.38%) 2,552,360 36,782.26 0 0 14,800 17,000 12,600
14/07/2026 14,800 0.6 (4.23%) 4,500,737 66,405.19 0 0 14,200 16,300 12,100
13/07/2026 14,200 0.6 (4.41%) 4,524,794 64,435.76 0 0 13,600 15,600 11,600
10/07/2026 13,700 -0.1 (-0.72%) 1,694,910 22,999.61 100 1.58 13,800 15,800 11,800
09/07/2026 13,800 0.7 (5.34%) 3,834,915 52,929.78 50 0.75 13,100 15,000 11,200
08/07/2026 13,300 0.7 (5.56%) 2,094,895 27,369.5 0 0 12,600 14,400 10,800
07/07/2026 12,700 -0.1 (-0.78%) 805,487 10,184.53 0 0 12,800 14,700 10,900
06/07/2026 12,700 -0.4 (-3.05%) 1,595,952 20,407.6 0 0 13,100 15,000 11,200
03/07/2026 13,100 -0.1 (-0.76%) 1,073,846 14,048.17 0 0 13,200 15,100 11,300
02/07/2026 13,200 -0.2 (-1.49%) 413,283 5,472.46 0 0 13,400 15,400 11,400
01/07/2026 13,500 0.3 (2.27%) 1,305,505 17,479.55 0 0 13,200 15,100 11,300
30/06/2026 13,200 0 (0%) 579,494 7,633. 0 0 13,200 15,100 11,300
29/06/2026 13,200 0.1 (0.76%) 786,102 10,374.27 0 0 13,100 15,000 11,200
26/06/2026 13,100 -0.1 (-0.76%) 712,419 9,366.87 0 0 13,200 15,100 11,300
25/06/2026 13,200 -0.1 (-0.75%) 1,000,902 13,191.31 78 1.19 13,300 15,200 11,400
24/06/2026 13,300 -0.3 (-2.21%) 1,512,896 20,141.59 0 0 13,600 15,600 11,600
23/06/2026 13,400 -0.4 (-2.9%) 1,339,575 18,197.53 0 0 13,800 15,800 11,800
22/06/2026 13,800 0.1 (0.73%) 1,099,281 15,202.98 0 0 13,700 15,700 11,700
19/06/2026 13,800 0 (0%) 1,139,647 15,640.25 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 1,477,024 20,379.28 0 0 13,800 15,800 11,800
17/06/2026 13,800 0 (0%) 1,729,923 23,805.84 0 0 13,800 15,800 11,800
16/06/2026 13,900 0.1 (0.72%) 1,162,561 16,040.06 0 0 13,800 15,800 11,800
15/06/2026 13,800 -0.6 (-4.17%) 3,867,900 53,440.06 0 0 14,400 16,500 12,300
12/06/2026 14,400 -0.2 (-1.37%) 1,138,678 16,389.54 0 0 14,600 16,700 12,500
11/06/2026 14,500 0.1 (0.69%) 956,043 13,933.37 0 0 14,400 16,500 12,300
10/06/2026 14,400 -0.1 (-0.69%) 1,633,176 23,521.18 0 0 14,500 16,600 12,400
09/06/2026 14,500 -0.2 (-1.36%) 1,459,816 21,128.61 0 0 14,700 16,900 12,500
08/06/2026 14,700 -0.2 (-1.34%) 1,901,674 27,941.25 0 0 14,900 17,100 12,700
05/06/2026 14,900 -0.3 (-1.97%) 1,610,611 23,987.16 0 0 15,200 17,400 13,000
04/06/2026 15,000 0.3 (2.04%) 2,977,128 45,141.89 0 0 14,700 16,900 12,500
03/06/2026 14,800 0.1 (0.68%) 1,583,533 23,239.22 0 0 14,700 16,900 12,500
02/06/2026 14,600 -0.3 (-2.01%) 1,797,188 26,438.15 0 0 14,900 17,100 12,700
01/06/2026 14,900 0 (0%) 1,310,251 19,489.64 0 0 14,900 17,100 12,700
29/05/2026 15,100 0.3 (2.03%) 2,209,153 32,961.91 0 0 14,800 17,000 12,600
28/05/2026 14,700 -0.1 (-0.68%) 1,949,724 28,908.49 0 0 14,800 17,000 12,600
27/05/2026 14,800 -0.2 (-1.33%) 1,969,143 29,189.61 0 0 15,000 17,200 12,800
26/05/2026 15,100 0.3 (2.03%) 1,497,578 22,451.92 0 0 14,800 17,000 12,600
25/05/2026 14,700 -0.9 (-5.77%) 4,252,897 62,983.62 0 0 15,600 17,900 13,300
22/05/2026 15,600 0.1 (0.65%) 2,520,479 39,223.39 0 0 15,500 17,800 13,200
21/05/2026 15,600 0.2 (1.3%) 3,576,654 55,500.59 0 0 15,400 17,700 13,100
20/05/2026 15,700 -0.5 (-3.09%) 6,238,594 96,277.05 0 0 16,200 18,600 13,800
19/05/2026 15,600 -1 (-6.02%) 8,306,009 134,676.51 0 0 16,600 19,000 14,200
18/05/2026 17,000 1.5 (9.68%) 9,059,501 150,717.55 0 0 15,500 17,800 13,200
15/05/2026 15,800 0.5 (3.27%) 6,563,517 101,817.42 0 0 15,300 17,500 13,100
14/05/2026 15,200 0 (0%) 2,319,173 35,585.74 0 0 15,200 17,400 13,000
13/05/2026 15,300 1 (6.99%) 11,389,670 173,081.72 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.3 (2.13%) 2,167,410 30,894.47 0 0 14,100 16,200 12,000
11/05/2026 14,200 0 (0%) 2,800,422 39,595.84 0 0 14,200 16,300 12,100
08/05/2026 14,200 -0.1 (-0.7%) 2,201,885 31,162.84 2,098,500 31,477.5 14,300 16,400 12,200
07/05/2026 14,300 -0.4 (-2.72%) 2,730,311 38,985.21 1,760,000 26,400 14,700 16,900 12,500
06/05/2026 14,600 0 (0%) 2,214,365 32,557.1 0 0 14,600 16,700 12,500
05/05/2026 14,800 0.2 (1.37%) 3,746,575 54,783.13 0 0 14,600 16,700 12,500
04/05/2026 14,500 0.6 (4.32%) 3,727,978 54,389.51 0 0 13,900 15,900 11,900
29/04/2026 14,100 -0.1 (-0.7%) 1,852,504 25,829.12 0 0 14,200 16,300 12,100
28/04/2026 14,100 -0.7 (-4.73%) 3,073,628 43,525.41 0 0 14,800 17,000 12,600

Historical Data - BSC

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