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
17/06/2026 27,400 0 (0%) 1,000 27.4 0 0 27,400 30,100 24,700
16/06/2026 27,400 0 (0%) 4,800 132.31 0 0 27,400 30,100 24,700
15/06/2026 27,400 -0.1 (-0.36%) 1,300 35.7 0 0 27,500 30,200 24,800
12/06/2026 27,500 0 (0%) 5,500 151.28 0 0 27,500 30,200 24,800
11/06/2026 27,500 0.2 (0.73%) 600 16.48 0 0 27,300 30,000 24,600
10/06/2026 27,300 0 (0%) 3,200 87.36 0 0 27,300 30,000 24,600
09/06/2026 27,300 0 (0%) 700 19.11 0 0 27,300 30,000 24,600
08/06/2026 27,300 -0.2 (-0.73%) 6,300 171.43 0 0 27,500 30,200 24,800
05/06/2026 27,500 -0.1 (-0.36%) 2,551 70.4 0 0 27,600 30,300 24,900
04/06/2026 27,600 0.1 (0.36%) 1,100 30.26 0 0 27,500 30,200 24,800
03/06/2026 27,500 0 (0%) 1,301 35.63 0 0 27,500 30,200 24,800
02/06/2026 27,500 0 (0%) 1,052 29.01 0 0 27,500 30,200 24,800
01/06/2026 27,500 -0.5 (-1.79%) 5,003 136.78 0 0 28,000 30,800 25,200
29/05/2026 28,000 0.1 (0.36%) 2,309 64.59 0 0 27,900 30,600 25,200
28/05/2026 27,900 0.4 (1.45%) 15,700 439.1 0 0 27,500 30,200 24,800
27/05/2026 27,500 0.5 (1.85%) 301 8.23 0 0 27,000 29,700 24,300
26/05/2026 27,000 0.1 (0.37%) 202 5.46 0 0 26,900 29,500 24,300
25/05/2026 26,900 -0.3 (-1.1%) 18,467 499.14 0 0 27,200 29,900 24,500
22/05/2026 27,200 -0.1 (-0.37%) 15,201 415.87 0 0 27,300 30,000 24,600
21/05/2026 27,300 -0.2 (-0.73%) 14,910 414.03 0 0 27,500 30,200 24,800
20/05/2026 27,500 0.4 (1.48%) 16,210 444.93 0 0 27,100 29,800 24,400
19/05/2026 27,100 0.3 (1.12%) 4,300 116.51 0 0 26,800 29,400 24,200
18/05/2026 26,800 0.7 (2.68%) 2,994 79.67 0 0 26,100 28,700 23,500
15/05/2026 26,100 0.1 (0.38%) 13,301 345.91 0 0 26,000 28,600 23,400
14/05/2026 26,000 0.2 (0.78%) 6,500 168.26 0 0 25,800 28,300 23,300
13/05/2026 25,800 0.4 (1.57%) 5,605 143.99 0 0 25,400 27,900 22,900
12/05/2026 25,400 0.4 (1.6%) 13,802 346.35 0 0 25,000 27,500 22,500
11/05/2026 25,000 0.1 (0.4%) 9,805 246.46 0 0 24,900 27,300 22,500
08/05/2026 24,900 0.2 (0.81%) 13,602 337.77 0 0 24,700 27,100 22,300
07/05/2026 24,700 0 (0%) 12,000 295.7 0 0 24,700 27,100 22,300
06/05/2026 24,700 0.2 (0.82%) 21,400 527.84 0 0 24,500 26,900 22,100
05/05/2026 24,500 -0.1 (-0.41%) 21,400 526.56 0 0 24,600 27,000 22,200
04/05/2026 24,600 0.4 (1.65%) 9,400 231.57 0 0 24,200 26,600 21,800
29/04/2026 24,200 0.1 (0.41%) 3,000 72.61 0 0 24,100 26,500 21,700
28/04/2026 24,100 0.3 (1.26%) 22,201 538.88 0 0 23,800 26,100 21,500
24/04/2026 23,800 0 (0%) 1,300 30.96 0 0 23,800 26,100 21,500
23/04/2026 23,800 0 (0%) 11,107 269.45 0 0 23,800 26,100 21,500
22/04/2026 23,800 1 (4.39%) 11,305 265.37 0 0 22,800 25,000 20,600
21/04/2026 22,800 0.1 (0.44%) 3,800 86.27 0 0 22,700 24,900 20,500
20/04/2026 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
17/04/2026 22,700 -0.2 (-0.87%) 6,100 138.49 0 0 22,900 25,100 20,700
16/04/2026 22,900 0.4 (1.78%) 14,000 320.4 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 17 0.35 0 0 22,500 24,700 20,300
14/04/2026 22,500 0 (0%) 4,400 98.64 0 0 22,500 24,700 20,300
13/04/2026 22,500 -0.2 (-0.88%) 9,101 204.77 0 0 22,700 24,900 20,500
10/04/2026 22,700 0 (0%) 10,800 242.42 0 0 22,700 24,900 20,500
09/04/2026 22,700 0.4 (1.79%) 1,500 34.05 0 0 22,300 24,500 20,100
08/04/2026 22,300 0.1 (0.45%) 15,100 335.32 0 0 22,200 24,400 20,000
07/04/2026 22,200 -0.2 (-0.89%) 8,200 181.47 0 0 22,400 24,600 20,200
06/04/2026 22,400 0 (0%) 5,520 123.47 0 0 22,400 24,600 20,200
03/04/2026 22,400 0 (0%) 13,600 303.66 0 0 22,400 24,600 20,200
02/04/2026 22,400 -0.4 (-1.75%) 50,002 1,123.12 0 0 22,800 25,000 20,600
01/04/2026 22,800 0 (0%) 19,006 433.33 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.1 (5.07%) 3,700 82.32 0 0 21,700 23,800 19,600
27/03/2026 21,700 0 (0%) 705 15.3 0 0 21,700 23,800 19,600
26/03/2026 21,700 -0.3 (-1.36%) 1,305 28.32 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.6 (2.8%) 13,500 303.35 0 0 21,400 23,500 19,300
24/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.2 (-0.93%) 4,100 87.76 0 0 21,600 23,700 19,500
20/03/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
19/03/2026 21,600 0 (0%) 2,600 56.17 0 0 21,600 23,700 19,500
18/03/2026 21,600 -0.4 (-1.82%) 700 15.24 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
16/03/2026 22,000 -0.3 (-1.35%) 300 6.6 0 0 22,300 24,500 20,100
13/03/2026 22,300 0.1 (0.45%) 100 2.23 0 0 22,200 24,400 20,000
12/03/2026 22,200 0.2 (0.91%) 5,300 116.87 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.5 (2.33%) 1,030 22.7 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.3 (1.42%) 13,200 283.06 0 0 21,200 23,300 19,100
09/03/2026 21,200 -0.8 (-3.64%) 16,201 344.66 0 0 22,000 24,200 19,800
06/03/2026 22,000 -0.3 (-1.35%) 14,300 315.08 0 0 22,300 24,500 20,100
05/03/2026 22,300 0 (0%) 800 17.84 0 0 22,300 24,500 20,100
04/03/2026 22,300 0 (0%) 1,104 24.62 0 0 22,300 24,500 20,100
03/03/2026 22,300 -0.2 (-0.89%) 15,510 348.79 0 0 22,500 24,700 20,300
02/03/2026 22,500 0 (0%) 8,500 195.15 0 0 22,500 24,700 20,300
27/02/2026 22,500 0 (0%) 173 3.89 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 3,104 69.81 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 11,300 254.25 0 0 22,500 24,700 20,300
23/02/2026 22,500 -0.4 (-1.75%) 400 9.14 0 0 22,900 25,100 20,700
13/02/2026 22,900 0 (0%) 3,004 68.8 0 0 22,900 25,100 20,700
12/02/2026 22,900 0.9 (4.09%) 15,900 365.03 0 0 22,000 24,200 19,800
11/02/2026 22,000 0 (0%) 2,000 44 0 0 22,000 24,200 19,800
10/02/2026 22,000 -0.6 (-2.65%) 7,000 160.32 0 0 22,600 24,800 20,400
09/02/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
06/02/2026 22,600 0.6 (2.73%) 100 2.26 0 0 22,000 24,200 19,800
05/02/2026 22,000 -0.6 (-2.65%) 3,200 70.07 0 0 22,600 24,800 20,400
04/02/2026 22,600 0.5 (2.26%) 2,800 63.19 0 0 22,100 24,300 19,900
03/02/2026 22,100 0.3 (1.38%) 10,800 245.98 0 0 21,800 23,900 19,700
02/02/2026 21,800 -0.6 (-2.68%) 9,200 204.7 0 0 22,400 24,600 20,200
30/01/2026 22,400 -0.1 (-0.44%) 700 15.73 0 0 22,500 24,700 20,300
29/01/2026 22,500 0.1 (0.45%) 4,300 96.95 0 0 22,400 24,600 20,200
28/01/2026 22,400 0.2 (0.9%) 272 6.08 0 0 22,200 24,400 20,000
27/01/2026 22,200 0 (0%) 1,600 35.52 0 0 22,200 24,400 20,000
26/01/2026 22,200 0 (0%) 17,133 380.73 0 0 22,200 24,400 20,000
23/01/2026 22,200 -0.8 (-3.48%) 500 11.1 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 3,300 75.9 0 0 23,000 25,300 20,700
21/01/2026 23,000 -0.2 (-0.86%) 8,887 203.86 0 0 23,200 25,500 20,900
20/01/2026 23,200 0.2 (0.87%) 27,515 632.35 0 0 23,000 25,300 20,700
19/01/2026 23,000 0.3 (1.32%) 9,515 218.29 0 0 22,700 24,900 20,500
16/01/2026 22,700 0.6 (2.71%) 14,200 321.22 0 0 22,100 24,300 19,900
15/01/2026 22,100 0.2 (0.91%) 2,201 48.46 0 0 21,900 24,000 19,800
14/01/2026 21,900 0.3 (1.39%) 8,201 178.76 0 0 21,600 23,700 19,500
13/01/2026 21,600 -0.1 (-0.46%) 8,215 178.76 0 0 21,700 23,800 19,600
12/01/2026 21,700 0.1 (0.46%) 6,600 142.53 0 0 21,600 23,700 19,500
09/01/2026 21,600 0.1 (0.47%) 3,500 75.55 0 0 21,500 23,600 19,400
08/01/2026 21,500 0 (0%) 3,700 79.56 0 0 21,500 23,600 19,400
07/01/2026 21,500 -0.2 (-0.92%) 10,400 225.44 0 0 21,700 23,800 19,600
06/01/2026 21,700 0.4 (1.88%) 3,220 69.89 0 0 21,300 23,400 19,200
05/01/2026 21,300 -0.1 (-0.47%) 3,560 75.94 0 0 21,400 23,500 19,300
31/12/2025 21,400 0 (0%) 2,813 60.3 0 0 21,400 23,500 19,300
30/12/2025 21,400 -0.1 (-0.47%) 8,300 178.35 0 0 21,500 23,600 19,400
29/12/2025 21,500 -0.2 (-0.92%) 7,152 154.31 0 0 21,700 23,800 19,600
26/12/2025 21,700 0.1 (0.46%) 7,900 170.45 0 0 21,600 23,700 19,500
25/12/2025 21,600 0.1 (0.47%) 16,945 364.47 0 0 21,500 23,600 19,400
24/12/2025 21,500 0 (0%) 16,600 359.49 0 0 21,500 23,600 19,400
23/12/2025 21,500 0.3 (1.42%) 1,517 32.63 0 0 21,200 23,300 19,100
22/12/2025 21,200 0 (0%) 6,500 138.76 0 0 21,200 23,300 19,100
19/12/2025 21,200 0.1 (0.47%) 18,800 392.82 0 0 21,100 23,200 19,000
18/12/2025 21,100 -0.3 (-1.4%) 2,800 59.38 0 0 21,400 23,500 19,300
17/12/2025 21,400 0 (0%) 2,100 44.94 0 0 21,400 23,500 19,300

Historical Data - BSC

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