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
17/09/2026 21,350 0.05 (0.23%) 200 4.27 0 0 21,300 22,750 19,850
16/09/2026 21,300 -0.6 (-2.74%) 300 6.34 0 0 21,900 23,400 20,400
15/09/2026 21,900 0.6 (2.82%) 100 2.19 0 0 21,300 22,750 19,850
14/09/2026 21,300 -0.1 (-0.47%) 3,300 69.23 0 0 21,400 22,850 19,950
11/09/2026 21,400 -0.25 (-1.15%) 2,500 52.5 0 0 21,650 23,150 20,150
10/09/2026 21,650 0.3 (1.41%) 2,700 58.14 0 0 21,350 22,800 19,900
09/09/2026 21,350 0 (0%) 7,200 151.75 0 0 21,350 22,800 19,900
08/09/2026 21,350 -0.1 (-0.47%) 8,400 175.49 0 0 21,450 22,950 19,950
07/09/2026 21,450 0 (0%) 1,900 40.35 0 0 21,450 22,950 19,950
04/09/2026 21,450 0.05 (0.23%) 2,800 59.81 0 0 21,400 22,850 19,950
03/09/2026 21,400 -0.5 (-2.28%) 8,100 173.58 0 0 21,900 23,400 20,400
28/08/2026 21,900 0.75 (3.55%) 3,400 75.51 0 0 21,150 22,600 19,700
27/08/2026 21,150 -0.75 (-3.42%) 4,600 97.74 0 0 21,900 23,400 20,400
26/08/2026 21,900 0.25 (1.15%) 7,200 155.08 0 0 21,650 23,150 20,150
25/08/2026 21,650 -0.25 (-1.14%) 4,000 86.7 0 0 21,900 23,400 20,400
24/08/2026 21,900 0 (0%) 5,900 129.18 0 0 21,900 23,400 20,400
21/08/2026 21,900 0.15 (0.69%) 2,400 52.28 0 0 21,750 23,250 20,250
20/08/2026 21,750 0.4 (1.87%) 600 13.01 0 0 21,350 22,800 19,900
19/08/2026 21,350 -0.15 (-0.7%) 2,400 51.1 0 0 21,500 23,000 20,000
18/08/2026 21,500 -0.35 (-1.6%) 6,500 139.99 0 0 21,850 23,350 20,350
17/08/2026 21,850 0 (0%) 2,200 46.75 0 0 21,850 23,350 20,350
14/08/2026 21,850 -0.3 (-1.35%) 2,500 54.67 0 0 22,150 23,700 20,600
13/08/2026 22,150 -0.25 (-1.12%) 2,500 55.17 0 0 22,400 23,950 20,850
12/08/2026 22,400 -0.3 (-1.32%) 14,200 314.25 0 0 22,700 24,250 21,150
11/08/2026 22,700 -0.1 (-0.44%) 4,000 91.17 0 0 22,800 24,350 21,250
10/08/2026 22,800 0.25 (1.11%) 10,500 240.1 0 0 22,550 24,100 21,000
07/08/2026 24,350 1.35 (5.87%) 71,300 1,679.11 0 0 23,000 24,600 21,400
06/08/2026 23,000 -0.05 (-0.22%) 8,000 184.62 0 0 23,050 24,650 21,450
05/08/2026 23,050 0 (0%) 7,500 174.05 0 0 23,050 24,650 21,450
04/08/2026 23,050 0.05 (0.22%) 2,500 57.36 0 0 23,000 24,600 21,400
03/08/2026 23,000 0.25 (1.1%) 4,600 105.61 0 0 22,750 24,300 21,200
31/07/2026 22,750 0.35 (1.56%) 10,200 232.71 0 0 22,400 23,950 20,850
30/07/2026 22,400 0.15 (0.67%) 4,100 90.91 0 0 22,250 23,800 20,700
29/07/2026 22,250 -0.05 (-0.22%) 4,000 87.61 0 0 22,300 23,850 20,750
28/07/2026 22,300 0 (0%) 1,400 30.86 0 0 22,300 23,850 20,750
27/07/2026 22,300 -0.1 (-0.45%) 2,300 51.35 0 0 22,400 23,950 20,850
24/07/2026 22,400 0.4 (1.82%) 8,800 193.11 0 0 22,000 23,500 20,500
23/07/2026 23,000 0 (0%) 500 11.42 0 0 23,000 24,600 21,400
22/07/2026 23,000 -0.1 (-0.43%) 22,300 522.33 0 0 23,100 24,700 21,500
21/07/2026 23,100 0.15 (0.65%) 3,400 78 0 0 22,950 24,550 21,350
20/07/2026 22,950 -0.2 (-0.86%) 9,000 206.32 0 0 23,150 24,750 21,550
17/07/2026 23,150 -0.35 (-1.49%) 3,800 88.44 0 0 23,500 25,100 21,900
16/07/2026 23,500 -0.05 (-0.21%) 800 18.78 0 0 23,550 25,150 21,950
15/07/2026 23,550 -0.05 (-0.21%) 6,200 144.64 0 0 23,600 25,250 21,950
14/07/2026 23,600 0.2 (0.85%) 22,300 528.84 0 0 23,400 25,000 21,800
13/07/2026 23,400 0 (0%) 3,200 75.24 0 0 23,400 25,000 21,800
10/07/2026 23,400 0.15 (0.65%) 19,000 444.89 0 0 23,250 24,850 21,650
09/07/2026 23,250 0.35 (1.53%) 8,500 194.2 0 0 22,900 24,500 21,300
08/07/2026 22,900 0.4 (1.78%) 5,400 121.77 0 0 22,500 24,050 20,950
07/07/2026 22,500 -0.15 (-0.66%) 1,900 42.55 0 0 22,650 24,200 21,100
06/07/2026 22,650 0.15 (0.67%) 22,500 514.74 0 0 22,500 24,050 20,950
03/07/2026 22,500 -0.3 (-1.32%) 7,200 162.14 0 0 22,800 24,350 21,250
02/07/2026 22,800 0.25 (1.11%) 9,300 209.65 0 0 22,550 24,100 21,000
01/07/2026 22,550 -0.45 (-1.96%) 4,000 91.2 0 0 23,000 24,600 21,400
30/06/2026 23,000 -0.35 (-1.5%) 3,400 79.08 0 0 23,350 24,950 21,750
29/06/2026 23,350 0.35 (1.52%) 13,300 304.09 0 0 23,000 24,600 21,400
26/06/2026 23,000 -0.25 (-1.08%) 3,300 75.93 0 0 23,250 24,850 21,650
25/06/2026 23,250 -0.05 (-0.21%) 1,900 43.59 0 0 23,300 24,900 21,700
24/06/2026 23,300 -0.1 (-0.43%) 2,000 45.93 0 0 23,400 25,000 21,800
23/06/2026 23,400 -0.1 (-0.43%) 4,600 104.05 0 0 23,500 25,100 21,900
22/06/2026 23,500 -0.1 (-0.42%) 6,000 138.79 0 0 23,600 25,250 21,950
19/06/2026 23,600 -0.15 (-0.63%) 2,500 57.79 0 0 23,750 25,400 22,100
18/06/2026 23,750 0 (0%) 3,000 70.98 0 0 23,750 25,400 22,100
17/06/2026 23,750 -0.15 (-0.63%) 6,700 159.7 0 0 23,900 25,550 22,250
16/06/2026 23,900 1 (4.37%) 18,700 428.92 0 0 22,900 24,500 21,300
15/06/2026 22,900 -0.35 (-1.51%) 13,300 301.79 0 0 23,250 24,850 21,650
12/06/2026 23,250 0 (0%) 5,700 132.3 0 0 23,250 24,850 21,650
11/06/2026 23,250 -0.05 (-0.21%) 700 16.22 0 0 23,300 24,900 21,700
10/06/2026 23,300 -0.15 (-0.64%) 5,900 136.35 0 0 23,450 25,050 21,850
09/06/2026 23,450 0.85 (3.76%) 6,000 139.46 0 0 22,600 24,150 21,050
08/06/2026 22,600 -0.3 (-1.31%) 18,700 437.66 0 0 22,900 24,500 21,300
05/06/2026 22,900 -0.2 (-0.87%) 3,300 74.01 0 0 23,100 24,700 21,500
04/06/2026 23,100 0.1 (0.43%) 11,200 257.59 0 0 23,000 24,600 21,400
03/06/2026 23,000 -0.3 (-1.29%) 2,900 66.75 0 0 23,300 24,900 21,700
02/06/2026 23,300 -0.25 (-1.06%) 17,600 398.19 0 0 23,550 25,150 21,950
01/06/2026 23,550 0.55 (2.39%) 1,300 30.05 0 0 23,000 24,600 21,400
29/05/2026 23,000 -0.4 (-1.71%) 53,500 1,231.27 0 0 23,400 25,000 21,800
28/05/2026 23,400 -0.1 (-0.43%) 2,300 53.88 0 0 23,500 25,100 21,900
27/05/2026 23,500 0.2 (0.86%) 3,900 90.27 0 0 23,300 24,900 21,700
26/05/2026 23,300 -0.1 (-0.43%) 9,300 214.04 0 0 23,400 25,000 21,800
25/05/2026 23,400 -0.05 (-0.21%) 14,100 326.36 0 0 23,450 25,050 21,850
22/05/2026 23,450 0.2 (0.86%) 16,000 372.88 0 0 23,250 24,850 21,650
21/05/2026 23,250 -0.6 (-2.52%) 12,000 282.57 0 0 23,850 25,500 22,200
20/05/2026 23,850 -0.15 (-0.63%) 18,800 441.77 0 0 24,000 25,650 22,350
19/05/2026 24,000 0 (0%) 27,000 652.39 0 0 24,000 25,650 22,350
18/05/2026 24,000 0.45 (1.91%) 37,400 896.99 0 0 23,550 25,150 21,950
15/05/2026 23,550 0.15 (0.64%) 14,200 328.92 0 0 23,400 25,000 21,800
14/05/2026 23,400 0 (0%) 5,800 136.34 0 0 23,400 25,000 21,800
13/05/2026 23,400 -0.2 (-0.85%) 10,600 249.29 0 0 23,600 25,250 21,950
12/05/2026 23,600 0.05 (0.21%) 15,600 367.88 0 0 23,550 25,150 21,950
11/05/2026 23,550 -0.35 (-1.46%) 16,400 389.04 0 0 23,900 25,550 22,250
08/05/2026 23,900 0.1 (0.42%) 3,200 76.8 0 0 23,800 25,450 22,150
07/05/2026 23,800 -0.1 (-0.42%) 9,300 223.4 0 0 23,900 25,550 22,250
06/05/2026 23,900 0 (0%) 15,600 372.02 0 0 23,900 25,550 22,250
05/05/2026 23,900 -0.05 (-0.21%) 11,700 280.23 0 0 23,950 25,600 22,300
04/05/2026 23,950 0 (0%) 18,700 449.19 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.05 (-0.21%) 3,300 79.25 0 0 24,000 25,650 22,350
28/04/2026 24,000 -0.05 (-0.21%) 6,500 153.27 0 0 24,050 25,700 22,400
24/04/2026 24,050 -0.05 (-0.21%) 5,300 127.18 0 0 24,100 25,750 22,450
23/04/2026 24,100 0 (0%) 45,800 1,105.95 0 0 24,100 25,750 22,450
22/04/2026 24,100 0.55 (2.34%) 26,600 645.85 0 0 23,550 25,150 21,950
21/04/2026 23,550 -0.3 (-1.26%) 19,400 459.2 0 0 23,850 25,500 22,200
20/04/2026 23,850 0.1 (0.42%) 7,400 176.22 0 0 23,750 25,400 22,100
17/04/2026 23,750 -0.2 (-0.84%) 7,000 166.48 0 0 23,950 25,600 22,300
16/04/2026 23,950 -0.05 (-0.21%) 17,200 413.1 0 0 24,000 25,650 22,350
15/04/2026 24,000 0 (0%) 3,700 88.64 0 0 24,000 25,650 22,350
14/04/2026 24,000 -0.1 (-0.41%) 4,000 95.64 0 0 24,100 25,750 22,450
13/04/2026 24,100 0.05 (0.21%) 3,500 84.07 0 0 24,050 25,700 22,400
10/04/2026 24,050 0.05 (0.21%) 2,200 52.73 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.1 (-0.41%) 1,300 31.41 0 0 24,100 25,750 22,450
08/04/2026 24,100 0.6 (2.55%) 20,600 491.7 0 0 23,500 25,100 21,900
07/04/2026 23,500 -0.05 (-0.21%) 20,600 483.06 0 0 23,550 25,150 21,950
06/04/2026 23,550 0.05 (0.21%) 14,500 339.11 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.3 (-1.26%) 10,600 250.16 0 0 23,800 25,450 22,150
02/04/2026 23,800 -0.05 (-0.21%) 9,300 220.16 0 0 23,850 25,500 22,200
01/04/2026 23,850 0 (0%) 12,200 291.51 0 0 23,850 25,500 22,200
31/03/2026 23,850 -0.15 (-0.63%) 21,300 513.45 0 0 24,000 25,650 22,350
30/03/2026 24,000 -0.3 (-1.23%) 41,000 985.08 0 0 24,300 26,000 22,600
27/03/2026 24,300 -0.3 (-1.22%) 24,300 590.37 0 0 24,600 26,300 22,900
26/03/2026 24,600 -0.05 (-0.2%) 29,000 705.52 0 0 24,650 26,350 22,950
25/03/2026 24,650 1.05 (4.45%) 50,100 1,215.64 0 0 23,600 25,250 21,950
24/03/2026 23,600 -0.4 (-1.67%) 22,600 535.41 0 0 24,000 25,650 22,350
23/03/2026 24,000 -0.9 (-3.61%) 15,800 388.52 0 0 24,900 26,600 23,200
20/03/2026 24,900 0.6 (2.47%) 42,100 1,045.7 0 0 24,300 26,000 22,600
19/03/2026 24,300 -0.1 (-0.41%) 20,300 488.22 0 0 24,400 26,100 22,700
18/03/2026 24,400 0.05 (0.21%) 21,000 514.01 0 0 24,350 26,050 22,650
17/03/2026 24,350 -0.15 (-0.61%) 27,800 680.29 0 0 24,500 26,200 22,800

Historical Data - BSC

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