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 18,050 0 (0%) 0 0 0 0 18,050 0 0
28/10/2026 18,050 -0.2 (-1.1%) 787,400 14,262.7 0 0 18,250 19,500 17,000
27/10/2026 18,250 -0.05 (-0.27%) 874,000 15,927.05 139,200 2,373.36 18,300 19,550 17,050
26/10/2026 18,300 0.2 (1.1%) 1,910,000 34,678.98 0 0 18,100 19,350 16,850
23/10/2026 18,100 -0.2 (-1.09%) 1,117,000 20,274.18 0 0 18,300 19,550 17,050
22/10/2026 18,300 -0.6 (-3.17%) 3,861,400 70,018.27 0 0 18,900 20,200 17,600
21/10/2026 18,900 0.4 (2.16%) 1,905,200 35,941.26 0 0 18,500 19,750 17,250
20/10/2026 18,500 0.2 (1.09%) 618,300 11,381.79 0 0 18,300 19,550 17,050
19/10/2026 18,300 0.1 (0.55%) 424,200 7,780.09 1,300,000 25,220 18,200 19,450 16,950
16/10/2026 18,200 0.15 (0.83%) 413,300 7,529.51 0 0 18,050 19,300 16,800
15/10/2026 18,050 -0.15 (-0.82%) 585,200 10,612.64 0 0 18,200 19,450 16,950
14/10/2026 18,200 -0.25 (-1.36%) 462,600 8,429.87 0 0 18,450 19,700 17,200
13/10/2026 18,450 -0.4 (-2.12%) 671,100 12,421.47 0 0 18,850 20,150 17,550
12/10/2026 18,850 0.05 (0.27%) 681,400 12,770.9 0 0 18,800 20,100 17,500
09/10/2026 18,800 -0.2 (-1.05%) 723,600 13,647.33 0 0 19,000 20,300 17,700
08/10/2026 19,000 0.45 (2.43%) 1,648,500 31,546.35 257,500 4,480.5 18,550 19,800 17,300
07/10/2026 18,550 -0.05 (-0.27%) 406,600 7,488.45 0 0 18,600 19,900 17,300
06/10/2026 18,600 -0.15 (-0.8%) 636,000 11,712.98 0 0 18,750 20,050 17,450
05/10/2026 18,750 0.05 (0.27%) 386,100 7,229.41 0 0 18,700 20,000 17,400
02/10/2026 18,700 0.2 (1.08%) 959,400 18,037.67 0 0 18,500 19,750 17,250
01/10/2026 18,500 0 (0%) 412,400 7,622.65 0 0 18,500 19,750 17,250
30/09/2026 18,500 0.5 (2.78%) 617,800 11,386.29 0 0 18,000 19,250 16,750
29/09/2026 18,000 0 (0%) 328,700 5,894.52 0 0 18,000 19,250 16,750
28/09/2026 18,000 -0.4 (-2.17%) 478,500 8,653.45 0 0 18,400 19,650 17,150
25/09/2026 18,400 -0.05 (-0.27%) 158,100 2,901.9 250,000 4,875 18,450 19,700 17,200
24/09/2026 18,450 0.05 (0.27%) 431,100 7,928.16 0 0 18,400 19,650 17,150
23/09/2026 18,400 -0.1 (-0.54%) 178,500 3,298.66 0 0 18,500 19,750 17,250
22/09/2026 18,500 0.05 (0.27%) 302,300 5,563.25 0 0 18,450 19,700 17,200
21/09/2026 18,450 -0.15 (-0.81%) 443,200 8,206.62 0 0 18,600 19,900 17,300
18/09/2026 18,600 -0.15 (-0.8%) 276,400 5,170.49 0 0 18,750 20,050 17,450
17/09/2026 18,750 0.2 (1.08%) 315,900 5,916.15 0 0 18,550 19,800 17,300
16/09/2026 18,550 0.1 (0.54%) 436,800 8,063.13 0 0 18,450 19,700 17,200
15/09/2026 18,450 0.15 (0.82%) 288,400 5,288.89 80,000 1,460.48 18,300 19,550 17,050
14/09/2026 18,300 0.1 (0.55%) 372,600 6,738.92 815,000 15,257 18,200 19,450 16,950
11/09/2026 18,200 -0.3 (-1.62%) 776,700 14,169.82 0 0 18,500 19,750 17,250
10/09/2026 18,500 -0.15 (-0.8%) 383,500 7,109.07 815,000 15,077.5 18,650 19,950 17,350
09/09/2026 18,650 0.15 (0.81%) 575,900 10,699.87 0 0 18,500 19,750 17,250
08/09/2026 18,500 -0.3 (-1.6%) 1,504,300 27,760.59 0 0 18,800 20,100 17,500
07/09/2026 18,800 -0.35 (-1.83%) 286,500 5,440.47 2,870,000 55,741.7 19,150 20,450 17,850
04/09/2026 19,150 -0.05 (-0.26%) 454,000 8,651.5 0 0 19,200 20,500 17,900
03/09/2026 19,200 -0.35 (-1.79%) 298,500 5,763.95 2,870,000 55,965 19,550 20,900 18,200
28/08/2026 19,550 -0.2 (-1.01%) 250,700 4,929.62 0 0 19,750 21,100 18,400
27/08/2026 19,750 -0.1 (-0.5%) 203,400 4,036.06 0 0 19,850 21,200 18,500
26/08/2026 19,850 -0.2 (-1.%) 322,300 6,400.39 0 0 20,050 21,450 18,650
25/08/2026 20,050 0 (0%) 511,400 10,196.23 0 0 20,050 21,450 18,650
24/08/2026 20,050 0.1 (0.5%) 240,000 4,845.94 0 0 19,950 21,300 18,600
21/08/2026 19,950 0.45 (2.31%) 327,100 6,443.83 0 0 19,500 20,850 18,150
20/08/2026 19,500 0.25 (1.3%) 332,400 6,451.62 0 0 19,250 20,550 17,950
19/08/2026 19,250 -0.4 (-2.04%) 455,200 8,812.23 0 0 19,650 21,000 18,300
18/08/2026 19,650 -0.35 (-1.75%) 436,900 8,670.6 0 0 20,000 21,400 18,600
17/08/2026 20,000 -0.1 (-0.5%) 266,500 5,333.46 0 0 20,100 21,500 18,700
14/08/2026 20,100 -0.4 (-1.95%) 480,800 9,790.79 0 0 20,500 21,900 19,100
13/08/2026 20,500 -0.2 (-0.97%) 937,300 19,212.67 0 0 20,700 22,100 19,300
12/08/2026 20,700 -0.1 (-0.48%) 244,300 5,067.27 0 0 20,800 22,250 19,350
11/08/2026 20,800 -0.1 (-0.48%) 413,500 8,637.92 0 0 20,900 22,350 19,450
10/08/2026 20,900 0.1 (0.48%) 798,800 16,725.49 0 0 20,800 22,250 19,350
07/08/2026 20,800 -0.15 (-0.72%) 271,500 5,692.25 0 0 20,950 22,400 19,500
06/08/2026 20,950 -0.2 (-0.95%) 297,200 6,238.42 0 0 21,150 22,600 19,700
05/08/2026 21,150 -0.1 (-0.47%) 826,600 17,644.59 0 0 21,250 22,700 19,800
04/08/2026 21,250 0 (0%) 207,400 4,387.8 0 0 21,250 22,700 19,800
03/08/2026 21,250 0.45 (2.16%) 1,172,400 24,534.21 500,000 10,450 20,800 22,250 19,350
31/07/2026 20,800 -0.5 (-2.35%) 342,000 7,207.86 0 0 21,300 22,750 19,850
30/07/2026 21,300 0.7 (3.4%) 205,700 4,348.78 0 0 20,600 22,000 19,200
29/07/2026 20,600 0.55 (2.74%) 227,300 4,668.77 0 0 20,050 21,450 18,650
28/07/2026 20,050 -0.1 (-0.5%) 218,000 4,310.8 0 0 20,150 21,550 18,750
27/07/2026 20,150 -0.75 (-3.59%) 221,500 4,527.1 0 0 20,900 22,350 19,450
24/07/2026 20,900 -0.1 (-0.48%) 102,300 2,130.1 0 0 21,000 22,450 19,550
23/07/2026 21,000 -0.05 (-0.24%) 789,900 16,483.23 0 0 21,050 22,500 19,600
22/07/2026 21,050 -0.05 (-0.24%) 432,600 9,006.56 0 0 21,100 22,550 19,650
21/07/2026 21,100 0 (0%) 311,000 6,526.37 0 0 21,100 22,550 19,650
20/07/2026 21,100 -0.1 (-0.47%) 516,000 10,739.66 0 0 21,200 22,650 19,750
17/07/2026 21,200 -0.05 (-0.24%) 137,500 2,914.58 0 0 21,250 22,700 19,800
16/07/2026 21,250 -0.05 (-0.23%) 515,700 10,840.18 0 0 21,300 22,750 19,850
15/07/2026 21,300 -0.35 (-1.62%) 160,400 3,441.33 0 0 21,650 23,150 20,150
14/07/2026 21,650 -0.1 (-0.46%) 248,500 5,350.57 0 0 21,750 23,250 20,250
13/07/2026 21,750 -0.4 (-1.81%) 479,200 10,343.96 0 0 22,150 23,700 20,600
10/07/2026 22,150 0 (0%) 138,500 3,065.77 0 0 22,150 23,700 20,600
09/07/2026 22,150 -0.35 (-1.56%) 134,600 2,984.48 0 0 22,500 24,050 20,950
08/07/2026 22,500 0.35 (1.58%) 171,200 3,803.56 0 0 22,150 23,700 20,600
07/07/2026 22,150 -0.15 (-0.67%) 285,600 6,313.62 0 0 22,300 23,850 20,750
06/07/2026 22,300 -0.5 (-2.19%) 688,900 15,495.98 0 0 22,800 24,350 21,250
03/07/2026 22,800 -0.35 (-1.51%) 410,100 9,371.21 0 0 23,150 24,750 21,550
02/07/2026 23,150 -0.05 (-0.22%) 214,100 4,945.33 0 0 23,200 24,800 21,600
01/07/2026 23,200 0.3 (1.31%) 318,300 7,311.53 0 0 22,900 24,500 21,300
30/06/2026 22,900 -0.1 (-0.43%) 240,000 5,524.2 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.1 (0.44%) 263,500 6,054.49 0 0 22,900 24,500 21,300
26/06/2026 22,900 -0.05 (-0.22%) 195,900 4,499.73 40,000 918.8 22,950 24,550 21,350
25/06/2026 22,950 0.3 (1.32%) 532,300 12,210.52 0 0 22,650 24,200 21,100
24/06/2026 22,650 -0.05 (-0.22%) 475,900 10,729.87 0 0 22,700 24,250 21,150
23/06/2026 22,700 -0.05 (-0.22%) 265,200 6,042.15 0 0 22,750 24,300 21,200
22/06/2026 22,750 -0.1 (-0.44%) 483,900 11,038.87 0 0 22,850 24,400 21,300
19/06/2026 22,850 -0.2 (-0.87%) 419,500 9,689.11 0 0 23,050 24,650 21,450
18/06/2026 23,050 -0.15 (-0.65%) 226,100 5,227.31 0 0 23,200 24,800 21,600
17/06/2026 23,200 0 (0%) 175,000 4,062.28 2,650,000 59,675 23,200 24,800 21,600
16/06/2026 23,200 0.15 (0.65%) 524,700 12,171.6 0 0 23,050 24,650 21,450
15/06/2026 23,050 0.35 (1.54%) 374,200 8,625.78 2,650,000 60,155 22,700 24,250 21,150
12/06/2026 22,700 -0.1 (-0.44%) 312,500 7,155.99 0 0 22,800 24,350 21,250
11/06/2026 22,800 -0.05 (-0.22%) 202,600 4,613.82 0 0 22,850 24,400 21,300
10/06/2026 22,850 0.35 (1.56%) 657,200 14,986.1 500,000 11,401.5 22,500 24,050 20,950
09/06/2026 22,500 0 (0%) 232,400 5,221.17 0 0 22,500 24,050 20,950
08/06/2026 22,500 -0.5 (-2.17%) 349,500 7,932.78 0 0 23,000 24,600 21,400
05/06/2026 23,000 0 (0%) 288,500 6,611.8 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.65 (-2.75%) 467,400 10,893.85 0 0 23,650 25,300 22,000
03/06/2026 23,650 0.1 (0.42%) 660,100 15,577.23 0 0 23,550 25,150 21,950
02/06/2026 23,550 -0.75 (-3.09%) 622,000 14,795.44 0 0 24,300 26,000 22,600
01/06/2026 24,300 -0.15 (-0.61%) 492,900 11,928.66 0 0 24,450 26,150 22,750
29/05/2026 24,450 -0.45 (-1.81%) 1,052,400 26,046.03 0 0 24,900 26,600 23,200
28/05/2026 32,900 -0.15 (-0.45%) 1,688,600 55,735.17 0 0 33,050 35,350 30,750
27/05/2026 33,050 -0.45 (-1.34%) 1,496,200 49,748.12 2,261,500 73,724.9 33,500 35,800 31,200
26/05/2026 33,500 -0.05 (-0.15%) 1,625,500 54,717.91 0 0 33,550 35,850 31,250
25/05/2026 33,550 0.9 (2.76%) 2,508,300 83,385.76 0 0 32,650 34,900 30,400
22/05/2026 32,650 0.45 (1.4%) 1,819,400 59,075.26 0 0 32,200 34,450 29,950
21/05/2026 32,200 0 (0%) 704,400 22,614.19 0 0 32,200 34,450 29,950
20/05/2026 32,200 -0.5 (-1.53%) 980,800 31,394.34 0 0 32,700 34,950 30,450
19/05/2026 32,700 -0.2 (-0.61%) 1,045,400 34,258.52 0 0 32,900 35,200 30,600
18/05/2026 32,900 -0.05 (-0.15%) 1,204,000 39,853.61 0 0 32,950 35,250 30,650
15/05/2026 32,950 1.4 (4.44%) 2,878,200 94,575.41 0 0 31,550 33,750 29,350
14/05/2026 31,550 -0.05 (-0.16%) 366,900 11,590.5 0 0 31,600 33,800 29,400
13/05/2026 31,600 -1.05 (-3.22%) 1,840,900 58,616.63 0 0 32,650 34,900 30,400
12/05/2026 32,650 -0.15 (-0.46%) 598,900 19,445.45 0 0 32,800 35,050 30,550
11/05/2026 32,800 0.05 (0.15%) 2,488,300 81,505.51 0 0 32,750 35,000 30,500
08/05/2026 32,750 -0.1 (-0.3%) 606,600 19,784.25 0 0 32,850 35,100 30,600
07/05/2026 32,850 0.6 (1.86%) 4,593,900 151,021.22 0 0 32,250 34,500 30,000
06/05/2026 32,250 0.6 (1.9%) 1,342,700 43,343.56 0 0 31,650 33,850 29,450
05/05/2026 31,650 -0.2 (-0.63%) 216,700 6,860.5 700,000 22,152.9 31,850 34,050 29,650
04/05/2026 31,850 0.35 (1.11%) 369,600 11,824.56 700,000 22,395.1 31,500 33,700 29,300
29/04/2026 31,500 -0.1 (-0.32%) 368,900 11,626.54 0 0 31,600 33,800 29,400

Historical Data - BSC

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