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
14/09/2026 70,000 0 (0%) 5,955 413.35 0 0 70,000 80,500 59,500
11/09/2026 69,700 -0.8 (-1.13%) 15,176 1,062.78 0 0 70,500 81,000 60,000
10/09/2026 70,600 0 (0%) 1,739 122.66 0 0 70,600 81,100 60,100
09/09/2026 70,500 0.6 (0.86%) 8,107 572.57 0 0 69,900 80,300 59,500
08/09/2026 70,000 0.4 (0.57%) 15,057 1,052.66 0 0 69,600 80,000 59,200
07/09/2026 70,000 0 (0%) 71,137 4,950.71 0 0 70,000 80,500 59,500
04/09/2026 72,000 6 (9.09%) 102,763 7,190.06 0 0 66,000 75,900 56,100
03/09/2026 67,000 0.4 (0.6%) 47,375 3,126.68 0 0 66,600 76,500 56,700
28/08/2026 66,800 0.4 (0.6%) 15,156 1,009.12 0 0 66,400 76,300 56,500
27/08/2026 66,500 0.1 (0.15%) 10,315 685.04 0 0 66,400 76,300 56,500
26/08/2026 66,700 0.7 (1.06%) 17,286 1,147.07 0 0 66,000 75,900 56,100
25/08/2026 66,000 -0.1 (-0.15%) 4,718 311.55 0 0 66,100 76,000 56,200
24/08/2026 65,900 -0.3 (-0.45%) 16,026 1,059.41 0 0 66,200 76,100 56,300
21/08/2026 66,400 0.9 (1.37%) 34,437 2,279.57 0 0 65,500 75,300 55,700
20/08/2026 65,500 0 (0%) 23,650 1,549.76 0 0 65,500 75,300 55,700
19/08/2026 65,500 -0.3 (-0.46%) 1,303 85.34 0 0 65,800 75,600 56,000
18/08/2026 65,800 0.7 (1.08%) 5,365 352.88 0 0 65,100 74,800 55,400
17/08/2026 65,900 0.3 (0.46%) 5,036 327.86 0 0 65,600 75,400 55,800
14/08/2026 65,200 -0.6 (-0.91%) 6,122 401.73 0 0 65,800 75,600 56,000
13/08/2026 65,600 0.3 (0.46%) 20,911 1,375.59 0 0 65,300 75,000 55,600
12/08/2026 65,100 -1.1 (-1.66%) 5,710 372.96 0 0 66,200 76,100 56,300
11/08/2026 66,600 -0.7 (-1.04%) 4,102 271.72 0 0 67,300 77,300 57,300
10/08/2026 66,700 -0.7 (-1.04%) 8,044 541.09 0 0 67,400 77,500 57,300
07/08/2026 67,300 0.1 (0.15%) 11,651 784.86 0 0 67,200 77,200 57,200
06/08/2026 66,400 2.4 (3.75%) 21,481 1,443.81 0 0 64,000 73,600 54,400
05/08/2026 64,000 -0.1 (-0.16%) 4,879 312.46 0 0 64,100 73,700 54,500
04/08/2026 63,800 -0.3 (-0.47%) 7,530 482.32 0 0 64,100 73,700 54,500
03/08/2026 64,000 0.2 (0.31%) 7,623 488.41 0 0 63,800 73,300 54,300
31/07/2026 63,800 0.1 (0.16%) 2,049 130.78 0 0 63,700 73,200 54,200
30/07/2026 63,200 0.1 (0.16%) 5,826 371.14 0 0 63,100 72,500 53,700
29/07/2026 64,000 1.7 (2.73%) 15,213 960.66 0 0 62,300 71,600 53,000
28/07/2026 62,800 1.4 (2.28%) 18,461 1,150.15 0 0 61,400 70,600 52,200
27/07/2026 61,000 -2.8 (-4.39%) 8,350 512.91 0 0 63,800 73,300 54,300
24/07/2026 63,600 1.2 (1.92%) 11,704 746.37 0 0 62,400 71,700 53,100
23/07/2026 62,800 0 (0%) 35,435 2,209.87 0 0 62,800 72,200 53,400
22/07/2026 63,000 -0.6 (-0.94%) 50,730 3,186.97 0 0 63,600 73,100 54,100
21/07/2026 63,000 0.1 (0.16%) 34,467 2,191.01 0 0 62,900 72,300 53,500
20/07/2026 60,000 -3 (-4.76%) 5,884 370.11 0 0 63,000 72,400 53,600
17/07/2026 63,000 0.8 (1.29%) 7,086 446.06 0 0 62,200 71,500 52,900
16/07/2026 63,000 0 (0%) 4,420 274.91 0 0 63,000 72,400 53,600
15/07/2026 62,800 -0.2 (-0.32%) 3,620 227.92 0 0 63,000 72,400 53,600
14/07/2026 63,200 0 (0%) 4,967 312.92 0 0 63,200 72,600 53,800
13/07/2026 63,000 -0.9 (-1.41%) 3,124 197.36 0 0 63,900 73,400 54,400
10/07/2026 63,200 -0.4 (-0.63%) 18,406 1,176.29 0 0 63,600 73,100 54,100
09/07/2026 63,900 0.6 (0.95%) 5,737 365.01 0 0 63,300 72,700 53,900
08/07/2026 64,000 0.8 (1.27%) 1,186 75.07 0 0 63,200 72,600 53,800
07/07/2026 64,000 0 (0%) 5,831 368.54 0 0 64,000 73,600 54,400
06/07/2026 63,300 0.2 (0.32%) 23,868 1,528.46 0 0 63,100 72,500 53,700
03/07/2026 63,900 -0.6 (-0.93%) 1,579 99.68 0 0 64,500 74,100 54,900
02/07/2026 64,300 0.4 (0.63%) 4,045 261. 0 0 63,900 73,400 54,400
01/07/2026 64,100 -0.1 (-0.16%) 3,735 238.71 0 0 64,200 73,800 54,600
30/06/2026 63,800 0 (0%) 12,881 827.44 0 0 63,800 73,300 54,300
29/06/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
26/06/2026 63,700 0.2 (0.31%) 33,735 2,152.46 0 0 63,500 73,000 54,000
25/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
24/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
23/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
22/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
19/06/2026 63,900 1.1 (1.75%) 44,993 2,854.86 0 0 62,800 72,200 53,400
18/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
17/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
16/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
15/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
12/06/2026 62,100 -0.9 (-1.43%) 10,149 636.97 0 0 63,000 72,400 53,600
11/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
10/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
09/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
08/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
05/06/2026 65,000 -2 (-2.99%) 35,490 2,234.32 0 0 67,000 77,000 57,000
04/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
03/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
02/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
01/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
29/05/2026 66,900 -0.5 (-0.74%) 5,938 398.13 0 0 67,400 77,500 57,300
28/05/2026 67,300 -0.3 (-0.44%) 9,983 672.53 0 0 67,600 77,700 57,500
27/05/2026 67,500 0.1 (0.15%) 9,808 662.76 0 0 67,400 77,500 57,300
26/05/2026 67,800 -0.2 (-0.29%) 5,459 368.14 0 0 68,000 78,200 57,800
25/05/2026 68,000 -0.3 (-0.44%) 8,461 574.96 0 0 68,300 78,500 58,100
22/05/2026 68,700 0.7 (1.03%) 13,392 915.21 0 0 68,000 78,200 57,800
21/05/2026 67,600 0.1 (0.15%) 5,320 361.56 0 0 67,500 77,600 57,400
20/05/2026 68,200 -0.9 (-1.3%) 10,545 712.21 0 0 69,100 79,400 58,800
19/05/2026 69,000 0.7 (1.02%) 15,571 1,075.65 0 0 68,300 78,500 58,100
18/05/2026 69,200 3.1 (4.69%) 28,936 1,976.62 0 0 66,100 76,000 56,200
15/05/2026 66,600 0.4 (0.6%) 6,313 417.46 0 0 66,200 76,100 56,300
14/05/2026 67,000 1.8 (2.76%) 41,932 2,777.23 0 0 65,200 74,900 55,500
13/05/2026 66,000 0.4 (0.61%) 41,102 2,679.68 0 0 65,600 75,400 55,800
12/05/2026 65,500 -0.9 (-1.36%) 51,134 3,356.89 0 0 66,400 76,300 56,500
11/05/2026 66,300 -0.9 (-1.34%) 35,139 2,331.55 0 0 67,200 77,200 57,200
08/05/2026 67,000 -0.9 (-1.33%) 24,964 1,677.39 0 0 67,900 78,000 57,800
07/05/2026 67,800 -0.2 (-0.29%) 12,262 832.67 0 0 68,000 78,200 57,800
06/05/2026 68,800 1.2 (1.78%) 13,481 916.82 0 0 67,600 77,700 57,500
05/05/2026 68,400 0.1 (0.15%) 27,371 1,849.66 0 0 68,300 78,500 58,100
04/05/2026 68,000 -0.9 (-1.31%) 17,891 1,222.74 0 0 68,900 79,200 58,600
29/04/2026 69,000 0.1 (0.15%) 7,583 522.19 0 0 68,900 79,200 58,600
28/04/2026 68,700 0.1 (0.15%) 19,847 1,367.92 0 0 68,600 78,800 58,400
24/04/2026 68,800 -0.4 (-0.58%) 21,633 1,483.59 0 0 69,200 79,500 58,900
23/04/2026 68,500 -2 (-2.84%) 35,033 2,424.73 0 0 70,500 81,000 60,000
22/04/2026 70,100 -0.5 (-0.71%) 13,580 957.52 0 0 70,600 81,100 60,100
21/04/2026 70,200 -2 (-2.77%) 37,860 2,672.99 0 0 72,200 83,000 61,400
20/04/2026 72,000 -0.4 (-0.55%) 31,896 2,303.75 0 0 72,400 83,200 61,600
17/04/2026 72,800 0.1 (0.14%) 7,500 542.92 0 0 72,700 83,600 61,800
16/04/2026 72,600 -0.9 (-1.22%) 12,021 873.71 0 0 73,500 84,500 62,500
15/04/2026 73,500 0.9 (1.24%) 29,921 2,200.65 0 0 72,600 83,400 61,800
14/04/2026 73,000 1.1 (1.53%) 26,117 1,896.08 0 0 71,900 82,600 61,200
13/04/2026 72,000 1.5 (2.13%) 43,060 3,097.27 0 0 70,500 81,000 60,000
10/04/2026 71,400 1.3 (1.85%) 37,599 2,650.05 0 0 70,100 80,600 59,600
09/04/2026 70,000 -0.5 (-0.71%) 37,027 2,594.63 0 0 70,500 81,000 60,000
08/04/2026 70,800 1.9 (2.76%) 27,994 1,972.23 0 0 68,900 79,200 58,600
07/04/2026 69,100 0 (0%) 9,493 654.3 0 0 69,100 79,400 58,800
06/04/2026 68,700 -3.1 (-4.32%) 28,240 1,950.45 0 0 71,800 82,500 61,100
03/04/2026 71,000 -0.3 (-0.42%) 21,782 1,563.65 0 0 71,300 81,900 60,700
02/04/2026 73,100 4.3 (6.25%) 56,584 4,033.95 0 0 68,800 79,100 58,500
01/04/2026 68,400 0 (0%) 36,798 2,532.61 0 0 68,400 78,600 58,200
31/03/2026 68,800 1.1 (1.62%) 29,331 2,005.36 0 0 67,700 77,800 57,600
30/03/2026 67,600 -0.4 (-0.59%) 27,306 1,849.58 0 0 68,000 78,200 57,800
27/03/2026 68,500 0.9 (1.33%) 49,749 3,385.29 0 0 67,600 77,700 57,500
26/03/2026 67,500 -0.9 (-1.32%) 30,701 2,074.41 0 0 68,400 78,600 58,200
25/03/2026 68,700 0 (0%) 49,471 3,386.06 0 0 68,700 79,000 58,400
24/03/2026 68,300 0.3 (0.44%) 48,579 3,338.74 0 0 68,000 78,200 57,800
23/03/2026 68,300 -3.2 (-4.48%) 77,648 5,283.96 0 0 71,500 82,200 60,800
20/03/2026 71,000 1.2 (1.72%) 123,642 8,840.11 0 0 69,800 80,200 59,400
19/03/2026 70,100 3 (4.47%) 198,391 13,856. 0 0 67,100 77,100 57,100
18/03/2026 66,900 -11.6 (-14.78%) 493,123 33,114.83 0 0 78,500 90,200 66,800
17/03/2026 75,200 -11 (-12.76%) 304,731 23,933.01 0 0 86,200 99,100 73,300
16/03/2026 85,800 -2 (-2.28%) 81,413 7,021.93 0 0 87,800 100,900 74,700

Historical Data - BSC

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