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
16/10/2026 18,600 0 (0%) 335,400 6,231.24 0 0 18,600 19,900 17,300
15/10/2026 18,600 0.35 (1.92%) 698,400 12,884.08 0 0 18,250 19,500 17,000
14/10/2026 18,250 -0.45 (-2.41%) 626,200 11,463.19 0 0 18,700 20,000 17,400
13/10/2026 18,700 -0.2 (-1.06%) 654,800 12,217.9 0 0 18,900 20,200 17,600
12/10/2026 18,900 0.05 (0.27%) 525,100 9,912.8 0 0 18,850 20,150 17,550
09/10/2026 18,850 -0.05 (-0.26%) 1,880,900 34,739.34 0 0 18,900 20,200 17,600
08/10/2026 18,900 -0.4 (-2.07%) 1,146,200 21,884.05 0 0 19,300 20,650 17,950
07/10/2026 19,300 -0.15 (-0.77%) 474,400 9,168.33 0 0 19,450 20,800 18,100
06/10/2026 19,450 -0.1 (-0.51%) 617,000 11,935.85 0 0 19,550 20,900 18,200
05/10/2026 19,550 0.3 (1.56%) 1,086,700 21,057.79 0 0 19,250 20,550 17,950
02/10/2026 19,250 -0.95 (-4.7%) 2,563,200 50,292.21 150,000 3,058.5 20,200 21,600 18,800
01/10/2026 20,200 -0.55 (-2.65%) 1,298,200 26,177.14 0 0 20,750 22,200 19,300
30/09/2026 20,750 0.5 (2.47%) 2,277,300 46,681.53 150,000 3,075 20,250 21,650 18,850
29/09/2026 20,250 0 (0%) 1,302,100 26,126.1 0 0 20,250 21,650 18,850
28/09/2026 20,250 -0.75 (-3.57%) 1,458,500 29,692.39 0 0 21,000 22,450 19,550
25/09/2026 21,000 -0.05 (-0.24%) 1,282,700 26,920.33 0 0 21,050 22,500 19,600
24/09/2026 21,050 -0.15 (-0.71%) 1,232,900 26,068.4 0 0 21,200 22,650 19,750
23/09/2026 21,200 0.35 (1.68%) 2,553,600 54,156.43 7,200,000 159,840 20,850 22,300 19,400
22/09/2026 20,850 0.7 (3.47%) 2,518,000 51,740.78 4,030,000 86,645 20,150 21,550 18,750
21/09/2026 20,150 0.1 (0.5%) 1,817,000 36,813.62 2,185,000 46,759 20,050 21,450 18,650
18/09/2026 20,050 0 (0%) 1,055,400 21,076.01 0 0 20,050 21,450 18,650
17/09/2026 20,050 0.05 (0.25%) 832,900 16,631.24 0 0 20,000 21,400 18,600
16/09/2026 20,000 -0.05 (-0.25%) 1,201,900 24,128.08 0 0 20,050 21,450 18,650
15/09/2026 20,050 -0.2 (-0.99%) 858,300 17,327.31 0 0 20,250 21,650 18,850
14/09/2026 20,250 -0.15 (-0.74%) 2,703,000 53,822.16 0 0 20,400 21,800 19,000
11/09/2026 20,400 -0.05 (-0.24%) 1,674,100 34,174.18 0 0 20,450 21,850 19,050
10/09/2026 20,450 -0.25 (-1.21%) 1,055,100 21,612.57 0 0 20,700 22,100 19,300
09/09/2026 20,700 0.25 (1.22%) 2,090,900 43,267.06 0 0 20,450 21,850 19,050
08/09/2026 20,450 0.4 (2.%) 1,240,700 25,312.21 0 0 20,050 21,450 18,650
07/09/2026 20,050 -0.05 (-0.25%) 1,060,500 21,230.76 1,600,000 34,320 20,100 21,500 18,700
04/09/2026 20,100 -0.15 (-0.74%) 1,214,900 24,473.99 0 0 20,250 21,650 18,850
03/09/2026 20,250 -0.45 (-2.17%) 1,700,400 34,518.33 0 0 20,700 22,100 19,300
28/08/2026 20,700 -0.35 (-1.66%) 976,800 20,301.67 0 0 21,050 22,500 19,600
27/08/2026 21,050 0.7 (3.44%) 3,679,400 76,182.76 0 0 20,350 21,750 18,950
26/08/2026 20,350 -0.1 (-0.49%) 1,122,300 22,722.74 0 0 20,450 21,850 19,050
25/08/2026 20,450 -0.05 (-0.24%) 1,109,100 22,601.74 0 0 20,500 21,900 19,100
24/08/2026 20,500 -0.1 (-0.49%) 1,029,800 21,264.28 0 0 20,600 22,000 19,200
21/08/2026 20,600 0.5 (2.49%) 1,981,600 40,101.01 0 0 20,100 21,500 18,700
20/08/2026 20,100 -0.25 (-1.23%) 684,900 13,783.6 0 0 20,350 21,750 18,950
19/08/2026 20,350 -0.05 (-0.25%) 802,200 16,310.98 0 0 20,400 21,800 19,000
18/08/2026 20,400 0 (0%) 899,900 18,254.79 0 0 20,400 21,800 19,000
17/08/2026 20,400 -0.1 (-0.49%) 1,638,300 33,082.61 1,550,000 33,867.5 20,500 21,900 19,100
14/08/2026 20,500 -0.2 (-0.97%) 1,778,000 36,129.41 0 0 20,700 22,100 19,300
13/08/2026 20,700 -0.05 (-0.24%) 1,161,900 23,959.68 0 0 20,750 22,200 19,300
12/08/2026 20,750 0.2 (0.97%) 1,466,000 30,259.79 0 0 20,550 21,950 19,150
11/08/2026 20,550 -0.1 (-0.48%) 1,351,900 28,010.68 0 0 20,650 22,050 19,250
10/08/2026 20,650 0 (0%) 1,608,700 33,486.3 0 0 20,650 22,050 19,250
07/08/2026 20,650 0.15 (0.73%) 1,519,000 31,307.24 0 0 20,500 21,900 19,100
06/08/2026 20,500 -0.5 (-2.38%) 2,249,300 46,377.88 0 0 21,000 22,450 19,550
05/08/2026 21,000 -0.5 (-2.33%) 2,158,900 45,858.28 0 0 21,500 23,000 20,000
04/08/2026 21,500 0 (0%) 1,362,700 29,189. 0 0 21,500 23,000 20,000
03/08/2026 21,500 0.1 (0.47%) 1,767,100 37,974.14 0 0 21,400 22,850 19,950
31/07/2026 21,400 -0.25 (-1.15%) 1,525,000 32,526.45 0 0 21,650 23,150 20,150
30/07/2026 21,650 0.15 (0.7%) 3,359,400 73,321.87 0 0 21,500 23,000 20,000
29/07/2026 21,500 0.1 (0.47%) 2,105,400 44,912.99 0 0 21,400 22,850 19,950
28/07/2026 21,400 -0.25 (-1.15%) 1,560,700 33,815.18 0 0 21,650 23,150 20,150
27/07/2026 21,650 0.55 (2.61%) 3,528,900 76,534.96 80,000 1,688 21,100 22,550 19,650
24/07/2026 21,100 0.1 (0.48%) 1,690,100 36,026.86 0 0 21,000 22,450 19,550
23/07/2026 21,000 0.45 (2.19%) 1,880,300 39,021 0 0 20,550 21,950 19,150
22/07/2026 20,550 0 (0%) 3,136,100 62,913.87 0 0 20,550 21,950 19,150
21/07/2026 20,550 0 (0%) 1,302,400 26,830.61 0 0 20,550 21,950 19,150
20/07/2026 20,550 -1.25 (-5.73%) 2,781,000 58,119.3 0 0 21,800 23,300 20,300
17/07/2026 21,800 -0.45 (-2.02%) 1,258,000 27,484.31 0 0 22,250 23,800 20,700
16/07/2026 22,250 0.65 (3.01%) 3,135,800 68,056.59 0 0 21,600 23,100 20,100
15/07/2026 21,600 0.25 (1.17%) 2,322,900 50,391.1 0 0 21,350 22,800 19,900
14/07/2026 21,350 0.1 (0.47%) 1,476,600 31,076.07 0 0 21,250 22,700 19,800
13/07/2026 21,250 0 (0%) 1,816,500 38,155.75 0 0 21,250 22,700 19,800
10/07/2026 21,250 -0.65 (-2.97%) 1,208,900 25,962.11 2,103,200 49,214.88 21,900 23,400 20,400
09/07/2026 21,900 -0.25 (-1.13%) 2,571,300 56,087.27 13,933,100 308,007.92 22,150 23,700 20,600
08/07/2026 22,150 0.55 (2.55%) 2,882,500 62,714.16 0 0 21,600 23,100 20,100
07/07/2026 21,600 1.05 (5.11%) 4,239,400 89,314.99 0 0 20,550 21,950 19,150
06/07/2026 20,550 -1.45 (-6.59%) 7,464,000 155,534.38 0 0 22,000 23,500 20,500
03/07/2026 22,000 -0.4 (-1.79%) 3,022,200 66,001.45 190,000 4,199 22,400 23,950 20,850
02/07/2026 22,400 -0.1 (-0.44%) 3,583,400 79,881.17 0 0 22,500 24,050 20,950
01/07/2026 22,500 -0.6 (-2.6%) 3,293,800 74,448.37 0 0 23,100 24,700 21,500
30/06/2026 23,100 0.9 (4.05%) 10,479,700 240,427.43 0 0 22,200 23,750 20,650
29/06/2026 22,200 0.7 (3.26%) 4,706,200 103,269.09 0 0 21,500 23,000 20,000
26/06/2026 21,500 -0.5 (-2.27%) 3,090,400 66,592.21 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.25 (1.15%) 4,887,500 107,215.3 0 0 21,750 23,250 20,250
24/06/2026 21,750 -0.15 (-0.68%) 4,185,800 89,498.42 540,000 11,340 21,900 23,400 20,400
23/06/2026 21,900 -0.6 (-2.67%) 6,231,900 136,394.46 0 0 22,500 24,050 20,950
22/06/2026 22,500 1.25 (5.88%) 8,393,900 183,246.05 0 0 21,250 22,700 19,800
19/06/2026 21,250 0 (0%) 5,676,400 121,000.69 0 0 21,250 22,700 19,800
18/06/2026 21,250 1.35 (6.78%) 13,807,500 289,228.06 250,000 4,637.5 19,900 21,250 18,550
17/06/2026 19,900 0.2 (1.02%) 2,429,800 48,161.97 0 0 19,700 21,050 18,350
16/06/2026 19,700 -0.2 (-1.01%) 2,527,900 50,348.71 0 0 19,900 21,250 18,550
15/06/2026 19,900 0.35 (1.79%) 3,014,100 59,648.79 0 0 19,550 20,900 18,200
12/06/2026 19,550 -0.4 (-2.01%) 2,425,400 47,898.87 0 0 19,950 21,300 18,600
11/06/2026 19,950 0.2 (1.01%) 5,991,400 119,943.1 0 0 19,750 21,100 18,400
10/06/2026 19,750 0.6 (3.13%) 5,231,400 102,869.23 16,900,000 321,100 19,150 20,450 17,850
09/06/2026 19,150 0.1 (0.52%) 2,039,900 38,928.15 0 0 19,050 20,350 17,750
08/06/2026 19,050 0.4 (2.14%) 4,635,400 87,629.43 0 0 18,650 19,950 17,350
05/06/2026 18,650 0.05 (0.27%) 1,793,200 33,724.48 0 0 18,600 19,900 17,300
04/06/2026 18,600 -0.4 (-2.11%) 2,257,100 42,107.94 500,000 8,850 19,000 20,300 17,700
03/06/2026 19,000 0 (0%) 2,155,200 40,753.24 0 0 19,000 20,300 17,700
02/06/2026 19,000 0 (0%) 8,336,400 153,797.25 0 0 19,000 20,300 17,700
01/06/2026 19,000 -0.35 (-1.81%) 2,826,000 53,367.3 0 0 19,350 20,700 18,000
29/05/2026 19,350 0.3 (1.57%) 3,102,500 59,104.24 0 0 19,050 20,350 17,750
28/05/2026 19,050 -0.55 (-2.81%) 4,204,800 80,999.32 22,000 401.5 19,600 20,950 18,250
27/05/2026 19,600 -0.3 (-1.51%) 3,689,900 72,560.73 0 0 19,900 21,250 18,550
26/05/2026 19,900 0.35 (1.79%) 4,222,700 82,692.22 0 0 19,550 20,900 18,200
25/05/2026 19,550 -1.05 (-5.1%) 8,971,800 176,028.85 0 0 20,600 22,000 19,200
22/05/2026 20,600 0.3 (1.48%) 12,932,700 265,752.82 0 0 20,300 21,700 18,900
21/05/2026 20,300 1.3 (6.84%) 27,265,500 541,902.3 998,361 17,720.91 19,000 20,300 17,700
20/05/2026 19,000 0.15 (0.8%) 14,805,000 276,970.5 0 0 18,850 20,150 17,550
19/05/2026 18,850 1.2 (6.8%) 14,607,000 267,649.2 0 0 17,650 18,850 16,450
18/05/2026 17,650 -0.2 (-1.12%) 23,676,100 403,937.45 0 0 17,850 19,050 16,650
15/05/2026 17,850 -0.2 (-1.11%) 5,691,600 102,116.92 0 0 18,050 19,300 16,800
14/05/2026 18,050 -0.1 (-0.55%) 4,894,900 88,813.5 0 0 18,150 19,400 16,900
13/05/2026 18,150 0.05 (0.28%) 8,445,100 152,277.43 0 0 18,100 19,350 16,850
12/05/2026 18,100 -0.55 (-2.95%) 7,606,600 138,296.72 0 0 18,650 19,950 17,350
11/05/2026 18,650 0.55 (3.04%) 9,180,300 167,403.49 0 0 18,100 19,350 16,850
08/05/2026 18,100 -0.95 (-4.99%) 18,810,200 342,360.62 0 0 19,050 20,350 17,750
07/05/2026 19,050 -0.75 (-3.79%) 10,344,700 199,336.63 0 0 19,800 21,150 18,450
06/05/2026 19,800 0.65 (3.39%) 9,548,300 187,062.4 0 0 19,150 20,450 17,850
05/05/2026 19,150 -0.65 (-3.28%) 14,570,700 277,709.3 0 0 19,800 21,150 18,450
04/05/2026 19,800 0.25 (1.28%) 11,502,300 233,388.4 2,740,000 50,005 19,550 20,900 18,200
29/04/2026 19,550 -1.35 (-6.46%) 41,889,900 820,077.94 157,400 3,061.43 20,900 22,350 19,450
28/04/2026 20,900 -1.55 (-6.9%) 1,403,500 29,333.15 3,822,261 91,474.17 22,450 24,000 20,900
24/04/2026 22,450 -1.65 (-6.85%) 1,403,300 31,504.09 85,400 1,917.23 24,100 25,750 22,450
23/04/2026 24,100 -1.8 (-6.95%) 16,264,100 401,312.58 0 0 25,900 27,700 24,100
22/04/2026 25,900 -0.35 (-1.33%) 3,381,700 88,033.85 0 0 26,250 28,050 24,450
21/04/2026 26,250 -0.35 (-1.32%) 3,281,200 86,559.86 0 0 26,600 28,450 24,750
20/04/2026 26,600 -0.05 (-0.19%) 2,877,100 76,917.98 0 0 26,650 28,500 24,800
17/04/2026 26,650 -0.35 (-1.3%) 3,106,600 83,371.32 30,000 848.28 27,000 28,850 25,150
16/04/2026 27,000 -0.4 (-1.46%) 5,086,500 137,048.24 25,000 673 27,400 29,300 25,500

Historical Data - BSC

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