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
13/10/2026 33,000 -0.5 (-1.49%) 2,541,882 84,296.95 0 0 33,500 36,800 30,200
12/10/2026 33,500 -0.4 (-1.18%) 2,523,853 84,426.44 104,000 3,480.76 33,900 37,200 30,600
09/10/2026 33,900 -0.3 (-0.88%) 5,241,700 180,328.07 0 0 34,200 37,600 30,800
08/10/2026 34,200 0.6 (1.79%) 5,178,052 176,878.63 5,500 187 33,600 36,900 30,300
07/10/2026 33,600 0 (0%) 3,284,046 111,077.54 5,500 187 33,600 36,900 30,300
06/10/2026 33,600 0.5 (1.51%) 4,642,473 152,401.56 205,500 6,987 33,100 36,400 29,800
05/10/2026 33,100 -0.4 (-1.19%) 1,649,481 54,950.07 5,500 187 33,500 36,800 30,200
02/10/2026 33,500 -0.5 (-1.47%) 2,519,278 84,847.07 200,000 6,800 34,000 37,400 30,600
01/10/2026 34,000 0.5 (1.49%) 5,236,145 178,770.02 0 0 33,500 36,800 30,200
30/09/2026 33,500 -0.6 (-1.76%) 3,543,753 119,007.82 0 0 34,100 37,500 30,700
29/09/2026 34,100 0.7 (2.1%) 7,212,239 244,842.4 0 0 33,400 36,700 30,100
28/09/2026 33,400 1.8 (5.7%) 4,517,328 147,029.63 0 0 31,600 34,700 28,500
25/09/2026 31,600 -0.7 (-2.17%) 2,544,993 81,582.16 0 0 32,300 35,500 29,100
24/09/2026 32,300 -0.9 (-2.71%) 3,551,939 116,268.73 0 0 33,200 36,500 29,900
23/09/2026 33,200 0 (0%) 2,432,176 80,288.9 40,000 1,328 33,200 36,500 29,900
22/09/2026 33,200 -0.1 (-0.3%) 3,749,980 124,077.44 20,000 642 33,300 36,600 30,000
21/09/2026 33,300 0 (0%) 2,963,438 99,083.16 0 0 33,300 36,600 30,000
18/09/2026 33,300 0 (0%) 2,167,135 72,326.6 11,900 410.55 33,300 36,600 30,000
17/09/2026 33,300 -1 (-2.92%) 5,864,429 196,432.3 0 0 34,300 37,700 30,900
16/09/2026 34,300 0.1 (0.29%) 5,577,053 193,146.48 10,600 384.18 34,200 37,600 30,800
15/09/2026 34,200 1.6 (4.91%) 8,120,846 274,356.9 0 0 32,600 35,800 29,400
14/09/2026 32,600 0.6 (1.88%) 3,688,367 120,351.39 0 0 32,000 35,200 28,800
11/09/2026 38,400 -0.3 (-0.78%) 5,556,674 216,004.08 0 0 38,700 42,500 34,900
10/09/2026 38,700 0.3 (0.78%) 1,815,378 70,239.14 0 0 38,400 42,200 34,600
09/09/2026 38,400 -0.5 (-1.29%) 2,533,761 98,823.71 57,000 2,043.4 38,900 42,700 35,100
08/09/2026 38,900 1.6 (4.29%) 2,116,565 80,783.04 10,000 350 37,300 41,000 33,600
07/09/2026 37,300 -1.4 (-3.62%) 2,603,842 98,832. 35,000 1,371.6 38,700 42,500 34,900
04/09/2026 38,700 -0.3 (-0.77%) 1,920,394 74,254.14 0 0 39,000 42,900 35,100
03/09/2026 39,000 -0.6 (-1.52%) 3,380,690 132,971.55 6,900 277.38 39,600 43,500 35,700
28/08/2026 39,600 0.5 (1.28%) 3,232,726 127,625.05 0 0 39,100 43,000 35,200
27/08/2026 39,100 -0.4 (-1.01%) 2,022,854 79,051.23 6,900 256.68 39,500 43,400 35,600
26/08/2026 39,500 1.5 (3.95%) 5,730,886 223,928.76 56,006 1,960.21 38,000 41,800 34,200
25/08/2026 38,000 0 (0%) 2,677,379 101,785.02 10,000 365 38,000 41,800 34,200
24/08/2026 38,000 1 (2.7%) 4,877,161 184,920.32 10,100 387.34 37,000 40,700 33,300
21/08/2026 37,000 0 (0%) 2,869,323 105,551.54 0 0 37,000 40,700 33,300
20/08/2026 37,000 1 (2.78%) 3,522,676 129,043.95 0 0 36,000 39,600 32,400
19/08/2026 36,000 0.3 (0.84%) 2,752,160 98,727.57 0 0 35,700 39,200 32,200
18/08/2026 35,700 1.2 (3.48%) 4,133,516 147,738.14 0 0 34,500 37,900 31,100
17/08/2026 34,500 0 (0%) 2,323,051 79,879.3 8,500 294.1 34,500 37,900 31,100
14/08/2026 34,500 -0.5 (-1.43%) 2,458,448 85,337.23 0 0 35,000 38,500 31,500
13/08/2026 35,000 -0.6 (-1.69%) 1,794,900 63,361.18 0 0 35,600 39,100 32,100
12/08/2026 35,600 0.6 (1.71%) 1,852,149 65,765.07 0 0 35,000 38,500 31,500
11/08/2026 35,000 0 (0%) 2,231,398 78,768.42 0 0 35,000 38,500 31,500
10/08/2026 35,000 0.7 (2.04%) 1,808,017 62,963.12 105,500 3,675.3 34,300 37,700 30,900
07/08/2026 34,300 0.3 (0.88%) 2,992,444 103,970.82 0 0 34,000 37,400 30,600
06/08/2026 34,000 -0.2 (-0.58%) 1,591,726 54,404.32 0 0 34,200 37,600 30,800
05/08/2026 34,200 -0.3 (-0.87%) 2,242,165 76,532.95 0 0 34,500 37,900 31,100
04/08/2026 34,500 0 (0%) 1,417,976 49,079.29 0 0 34,500 37,900 31,100
03/08/2026 34,500 0.4 (1.17%) 2,023,943 69,553.51 0 0 34,100 37,500 30,700
31/07/2026 34,100 -0.7 (-2.01%) 2,389,184 82,262.35 0 0 34,800 38,200 31,400
30/07/2026 34,800 1.1 (3.26%) 1,952,868 67,740.23 0 0 33,700 37,000 30,400
29/07/2026 33,700 0.1 (0.3%) 772,764 26,140.26 0 0 33,600 36,900 30,300
28/07/2026 33,600 0.3 (0.9%) 2,358,031 79,260.22 0 0 33,300 36,600 30,000
27/07/2026 33,300 -0.9 (-2.63%) 2,727,120 92,333.94 0 0 34,200 37,600 30,800
24/07/2026 34,200 -0.1 (-0.29%) 2,619,560 90,721.32 0 0 34,300 37,700 30,900
23/07/2026 34,300 1.2 (3.63%) 3,179,366 106,719.49 8,000 288.8 33,100 36,400 29,800
22/07/2026 33,100 -0.6 (-1.78%) 4,239,053 140,317.63 0 0 33,700 37,000 30,400
21/07/2026 33,700 -3 (-8.17%) 12,012,796 408,569.85 5,100 169.83 36,700 40,300 33,100
20/07/2026 36,700 -1.6 (-4.18%) 2,731,164 102,035.92 0 0 38,300 42,100 34,500
17/07/2026 38,300 -0.5 (-1.29%) 1,524,015 57,804.57 10,000 402 38,800 42,600 35,000
16/07/2026 38,800 0.8 (2.11%) 3,117,832 116,723.08 0 0 38,000 41,800 34,200
15/07/2026 38,000 -0.8 (-2.06%) 1,993,094 75,936.95 5,900 223.02 38,800 42,600 35,000
14/07/2026 38,800 1.8 (4.86%) 6,108,796 234,994.38 0 0 37,000 40,700 33,300
13/07/2026 37,000 0.8 (2.21%) 3,187,315 117,169.43 0 0 36,200 39,800 32,600
10/07/2026 36,200 -1.4 (-3.72%) 1,782,048 65,488.69 271,952 10,019.53 37,600 41,300 33,900
09/07/2026 37,600 0.9 (2.45%) 2,853,403 106,757.3 0 0 36,700 40,300 33,100
08/07/2026 36,700 0.7 (1.94%) 1,373,706 50,549.53 345,000 11,183.5 36,000 39,600 32,400
07/07/2026 36,000 -0.4 (-1.1%) 3,166,422 114,507.07 13 0.52 36,400 40,000 32,800
06/07/2026 36,400 -1.7 (-4.46%) 4,154,321 154,186.5 0 0 38,100 41,900 34,300
03/07/2026 38,100 -0.4 (-1.04%) 1,447,883 55,288. 138,400 4,802.48 38,500 42,300 34,700
02/07/2026 38,500 -0.4 (-1.03%) 1,293,604 49,940.06 0 0 38,900 42,700 35,100
01/07/2026 38,900 0.8 (2.1%) 1,601,157 62,046.75 0 0 38,100 41,900 34,300
30/06/2026 38,100 -0.4 (-1.04%) 1,406,413 53,746.4 0 0 38,500 42,300 34,700
29/06/2026 38,500 1 (2.67%) 2,104,236 80,614.03 0 0 37,500 41,200 33,800
26/06/2026 37,500 -0.5 (-1.32%) 1,605,232 60,805.58 0 0 38,000 41,800 34,200
25/06/2026 38,000 -0.8 (-2.06%) 1,080,404 41,272.72 0 0 38,800 42,600 35,000
24/06/2026 38,800 1 (2.65%) 2,041,755 78,056.58 0 0 37,800 41,500 34,100
23/06/2026 37,800 -1.8 (-4.55%) 3,858,416 148,337.17 0 0 39,600 43,500 35,700
22/06/2026 39,600 0.6 (1.54%) 3,420,426 135,460.4 10,000 428.5 39,000 42,900 35,100
19/06/2026 39,000 0 (0%) 2,044,292 79,481.67 10,000 400 39,000 42,900 35,100
18/06/2026 39,000 1 (2.63%) 4,206,247 162,573.45 10,000 395 38,000 41,800 34,200
17/06/2026 38,000 0.2 (0.53%) 1,286,794 48,648.62 0 0 37,800 41,500 34,100
16/06/2026 37,800 0.4 (1.07%) 2,237,237 83,515.47 17 0.7 37,400 41,100 33,700
15/06/2026 37,400 -1.1 (-2.86%) 3,791,086 142,214.24 0 0 38,500 42,300 34,700
12/06/2026 38,500 -0.1 (-0.26%) 1,084,227 41,651.65 0 0 38,600 42,400 34,800
11/06/2026 38,600 0.4 (1.05%) 2,298,258 89,268.49 0 0 38,200 42,000 34,400
10/06/2026 38,200 0.2 (0.53%) 1,186,345 45,426.23 0 0 38,000 41,800 34,200
09/06/2026 38,000 0 (0%) 1,338,538 50,865.58 0 0 38,000 41,800 34,200
08/06/2026 38,000 -0.7 (-1.81%) 2,076,606 79,526.77 20,000 830 38,700 42,500 34,900
05/06/2026 38,700 -0.3 (-0.77%) 1,249,812 48,406.93 1,866,000 79,864.8 39,000 42,900 35,100
04/06/2026 39,000 0.5 (1.3%) 2,607,398 102,415.77 20,000 836 38,500 42,300 34,700
03/06/2026 38,500 0.7 (1.85%) 1,524,429 57,986.28 5,000 200 37,800 41,500 34,100
02/06/2026 37,800 -0.8 (-2.07%) 2,096,475 80,272.54 5,000 205 38,600 42,400 34,800
01/06/2026 38,600 -0.4 (-1.03%) 916,769 35,618.38 0 0 39,000 42,900 35,100
29/05/2026 39,000 0.3 (0.78%) 2,823,950 109,680.03 0 0 38,700 42,500 34,900
28/05/2026 38,700 0.2 (0.52%) 2,635,079 102,121.07 22,000 923.45 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 1,912,587 74,300.29 70,000 2,793.5 38,500 42,300 34,700
26/05/2026 38,500 0.5 (1.32%) 1,643,384 63,060.98 0 0 38,000 41,800 34,200
25/05/2026 38,000 -1.9 (-4.76%) 6,420,999 246,335.34 10,000 399 39,900 43,800 36,000
22/05/2026 39,900 -0.5 (-1.24%) 2,738,726 109,137.02 0 0 40,400 44,400 36,400
21/05/2026 40,400 -0.8 (-1.94%) 2,218,839 90,069.34 0 0 41,200 45,300 37,100
20/05/2026 41,200 1.2 (3%) 5,479,464 218,022.55 10,000 370 40,000 44,000 36,000
19/05/2026 40,000 -2.5 (-5.88%) 9,603,900 395,523.23 0 0 42,500 46,700 38,300
18/05/2026 42,500 1.5 (3.66%) 10,706,942 458,605.95 0 0 41,000 45,100 36,900
15/05/2026 41,000 0.5 (1.23%) 4,936,583 201,995.57 0 0 40,500 44,500 36,500
14/05/2026 40,500 -0.5 (-1.22%) 3,304,338 134,742.58 0 0 41,000 45,100 36,900
13/05/2026 41,000 1 (2.5%) 8,752,841 362,351.45 55,000 2,420 40,000 44,000 36,000
12/05/2026 40,000 0.3 (0.76%) 3,868,210 154,714.07 0 0 39,700 43,600 35,800
11/05/2026 39,700 1 (2.58%) 4,408,926 172,585.44 5,000 206.5 38,700 42,500 34,900
08/05/2026 38,700 -0.2 (-0.51%) 2,690,685 104,040.04 0 0 38,900 42,700 35,100
07/05/2026 38,900 -1.3 (-3.23%) 4,284,713 168,119.94 0 0 40,200 44,200 36,200
06/05/2026 40,200 -0.2 (-0.5%) 4,902,392 199,400.56 17,100 675.69 40,400 44,400 36,400
05/05/2026 40,400 1.1 (2.8%) 5,817,007 232,167.25 0 0 39,300 43,200 35,400
04/05/2026 39,300 1.3 (3.42%) 5,580,694 218,996.9 0 0 38,000 41,800 34,200
29/04/2026 38,000 1.8 (4.97%) 4,818,906 180,679.86 0 0 36,200 39,800 32,600
28/04/2026 36,200 -1.9 (-4.99%) 4,212,733 155,249.59 0 0 38,100 41,900 34,300
24/04/2026 38,100 0.7 (1.87%) 2,899,650 111,154.6 0 0 37,400 41,100 33,700
23/04/2026 37,400 -0.6 (-1.58%) 5,592,839 208,974.61 5,000 195.5 38,000 41,800 34,200
22/04/2026 38,000 -0.5 (-1.3%) 2,226,002 85,442.82 0 0 38,500 42,300 34,700
21/04/2026 38,500 0.2 (0.52%) 3,271,086 125,706.14 0 0 38,300 42,100 34,500
20/04/2026 38,300 -0.4 (-1.03%) 2,085,963 80,120.84 0 0 38,700 42,500 34,900
17/04/2026 38,700 0.4 (1.04%) 3,032,805 117,908.85 0 0 38,300 42,100 34,500
16/04/2026 38,300 -0.4 (-1.03%) 2,639,692 102,180.65 0 0 38,700 42,500 34,900
15/04/2026 38,700 0.1 (0.26%) 3,451,467 133,942.97 0 0 38,600 42,400 34,800
14/04/2026 38,600 -0.7 (-1.78%) 3,973,405 154,939.09 0 0 39,300 43,200 35,400

Historical Data - BSC

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