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 50,900 1 (2.%) 213,676 10,839.89 0 0 49,900 57,300 42,500
15/10/2026 49,900 -0.5 (-0.99%) 35,218 1,756.27 0 0 50,400 57,900 42,900
14/10/2026 50,300 0.5 (1.%) 76,118 3,836.98 0 0 49,800 57,200 42,400
13/10/2026 49,300 -1.5 (-2.95%) 250,052 12,448.42 0 0 50,800 58,400 43,200
12/10/2026 50,900 -0.3 (-0.59%) 78,090 3,968.29 0 0 51,200 58,800 43,600
09/10/2026 51,800 -0.2 (-0.38%) 462,225 23,658.03 0 0 52,000 59,800 44,200
08/10/2026 52,200 -0.3 (-0.57%) 417,879 21,732.4 0 0 52,500 60,300 44,700
07/10/2026 52,900 0.7 (1.34%) 452,985 23,778.64 7,210 320.12 52,200 60,000 44,400
06/10/2026 53,000 1 (1.92%) 403,806 21,062.15 0 0 52,000 59,800 44,200
05/10/2026 51,700 -0.8 (-1.52%) 168,730 8,771.65 0 0 52,500 60,300 44,700
02/10/2026 53,100 1 (1.92%) 671,959 35,273.38 0 0 52,100 59,900 44,300
01/10/2026 51,800 0.8 (1.57%) 582,128 30,326.61 0 0 51,000 58,600 43,400
30/09/2026 51,200 0.7 (1.39%) 456,597 23,267.84 0 0 50,500 58,000 43,000
29/09/2026 50,500 0.3 (0.6%) 224,001 11,309.28 0 0 50,200 57,700 42,700
28/09/2026 50,300 0.6 (1.21%) 367,916 18,462.12 0 0 49,700 57,100 42,300
25/09/2026 49,800 0.1 (0.2%) 162,008 8,059.2 0 0 49,700 57,100 42,300
24/09/2026 49,700 0.2 (0.4%) 202,833 10,072.32 0 0 49,500 56,900 42,100
23/09/2026 49,600 0 (0%) 188,773 9,352.46 0 0 49,600 57,000 42,200
22/09/2026 49,500 0 (0%) 130,452 6,468.76 0 0 49,500 56,900 42,100
21/09/2026 49,600 -0.1 (-0.2%) 146,050 7,230.41 0 0 49,700 57,100 42,300
18/09/2026 49,800 -0.4 (-0.8%) 73,356 3,646.51 0 0 50,200 57,700 42,700
17/09/2026 50,100 -0.1 (-0.2%) 197,050 9,883.55 0 0 50,200 57,700 42,700
16/09/2026 50,200 0.2 (0.4%) 384,742 19,295.1 0 0 50,000 57,500 42,500
15/09/2026 49,900 0.1 (0.2%) 328,774 16,422.97 0 0 49,800 57,200 42,400
14/09/2026 49,800 0.6 (1.22%) 718,247 35,753.22 0 0 49,200 56,500 41,900
11/09/2026 49,500 0.6 (1.23%) 478,794 23,546.57 0 0 48,900 56,200 41,600
10/09/2026 49,000 0.1 (0.2%) 95,940 4,686.88 0 0 48,900 56,200 41,600
09/09/2026 49,100 0 (0%) 174,043 8,510.98 0 0 49,100 56,400 41,800
08/09/2026 49,200 0 (0%) 147,726 7,249.49 0 0 49,200 56,500 41,900
07/09/2026 49,200 0.3 (0.61%) 467,238 23,004.25 0 0 48,900 56,200 41,600
04/09/2026 48,900 0.9 (1.88%) 421,739 20,633.43 0 0 48,000 55,200 40,800
03/09/2026 48,500 1.1 (2.32%) 419,027 20,125.35 0 0 47,400 54,500 40,300
28/08/2026 47,300 0.4 (0.85%) 225,825 10,702.7 0 0 46,900 53,900 39,900
27/08/2026 46,800 0 (0%) 183,726 8,621.06 0 0 46,800 53,800 39,800
26/08/2026 46,700 -0.2 (-0.43%) 165,680 7,747.78 0 0 46,900 53,900 39,900
25/08/2026 46,800 0.3 (0.65%) 380,044 17,817.34 0 0 46,500 53,400 39,600
24/08/2026 46,600 0 (0%) 195,930 9,119.47 0 0 46,600 53,500 39,700
21/08/2026 46,500 0.5 (1.09%) 205,343 9,572.43 0 0 46,000 52,900 39,100
20/08/2026 46,000 0.4 (0.88%) 307,044 14,123.8 0 0 45,600 52,400 38,800
19/08/2026 45,600 0.1 (0.22%) 174,739 7,960.5 0 0 45,500 52,300 38,700
18/08/2026 45,400 -0.2 (-0.44%) 241,318 10,982.12 0 0 45,600 52,400 38,800
17/08/2026 46,600 -0.1 (-0.21%) 111,734 5,205.94 0 0 46,700 53,700 39,700
14/08/2026 46,600 -0.2 (-0.43%) 74,182 3,465.76 0 0 46,800 53,800 39,800
13/08/2026 46,900 0 (0%) 124,878 5,847.91 0 0 46,900 53,900 39,900
12/08/2026 46,900 0 (0%) 105,226 4,932.74 0 0 46,900 53,900 39,900
11/08/2026 46,700 -0.3 (-0.64%) 154,772 7,256.46 0 0 47,000 54,000 40,000
10/08/2026 47,000 0 (0%) 218,650 10,285.93 0 0 47,000 54,000 40,000
07/08/2026 47,000 0 (0%) 178,470 8,389.67 20,620 824.8 47,000 54,000 40,000
06/08/2026 47,300 0.2 (0.42%) 38,709 1,820.43 0 0 47,100 54,100 40,100
05/08/2026 46,900 -0.1 (-0.21%) 50,015 2,354.12 0 0 47,000 54,000 40,000
04/08/2026 47,200 0.3 (0.64%) 26,883 1,264.05 0 0 46,900 53,900 39,900
03/08/2026 46,900 -0.2 (-0.42%) 168,457 7,899.87 0 0 47,100 54,100 40,100
31/07/2026 47,200 -0.2 (-0.42%) 186,042 8,764.59 0 0 47,400 54,500 40,300
30/07/2026 47,400 0 (0%) 21,227 1,005.55 0 0 47,400 54,500 40,300
29/07/2026 47,400 -0.1 (-0.21%) 215,517 10,211.66 0 0 47,500 54,600 40,400
28/07/2026 47,400 -0.2 (-0.42%) 78,737 3,740.15 0 0 47,600 54,700 40,500
27/07/2026 47,600 -0.1 (-0.21%) 121,879 5,805.13 0 0 47,700 54,800 40,600
24/07/2026 47,600 0 (0%) 136,401 6,512.91 0 0 47,600 54,700 40,500
23/07/2026 47,800 -0.2 (-0.42%) 142,524 6,785.27 0 0 48,000 55,200 40,800
22/07/2026 47,900 -0.4 (-0.83%) 110,267 5,295.77 0 0 48,300 55,500 41,100
21/07/2026 48,200 -0.1 (-0.21%) 51,606 2,492.13 20,000 822 48,300 55,500 41,100
20/07/2026 48,400 -0.1 (-0.21%) 107,650 5,201.56 0 0 48,500 55,700 41,300
17/07/2026 48,500 0 (0%) 26,445 1,282.96 0 0 48,500 55,700 41,300
16/07/2026 48,600 0 (0%) 63,077 3,061.58 0 0 48,600 55,800 41,400
15/07/2026 48,700 0.1 (0.21%) 107,636 5,233.44 0 0 48,600 55,800 41,400
14/07/2026 48,600 0 (0%) 77,847 3,779.87 0 0 48,600 55,800 41,400
13/07/2026 48,500 -0.1 (-0.21%) 87,265 4,242. 0 0 48,600 55,800 41,400
10/07/2026 48,500 -0.8 (-1.62%) 220,820 10,736.92 0 0 49,300 56,600 42,000
09/07/2026 48,900 0 (0%) 491,375 24,225.96 0 0 48,900 56,200 41,600
08/07/2026 49,100 0.1 (0.2%) 21,305 1,042.51 0 0 49,000 56,300 41,700
07/07/2026 49,000 -0.4 (-0.81%) 76,654 3,754.59 0 0 49,400 56,800 42,000
06/07/2026 49,100 0 (0%) 508,742 25,155.88 0 0 49,100 56,400 41,800
03/07/2026 48,900 -0.3 (-0.61%) 83,652 4,103.31 0 0 49,200 56,500 41,900
02/07/2026 49,100 0.2 (0.41%) 84,718 4,166.75 0 0 48,900 56,200 41,600
01/07/2026 49,100 0.1 (0.2%) 53,994 2,641.37 0 0 49,000 56,300 41,700
30/06/2026 48,900 -0.3 (-0.61%) 114,892 5,635.26 0 0 49,200 56,500 41,900
29/06/2026 49,000 -0.2 (-0.41%) 41,570 2,045.72 0 0 49,200 56,500 41,900
26/06/2026 49,200 0.3 (0.61%) 186,338 9,164.15 0 0 48,900 56,200 41,600
25/06/2026 49,100 0.6 (1.24%) 249,113 12,190.52 0 0 48,500 55,700 41,300
24/06/2026 48,500 0 (0%) 101,324 4,913.07 0 0 48,500 55,700 41,300
23/06/2026 48,600 0.1 (0.21%) 39,512 1,916.98 0 0 48,500 55,700 41,300
22/06/2026 48,500 0 (0%) 112,288 5,445.7 0 0 48,500 55,700 41,300
19/06/2026 48,600 -0.1 (-0.21%) 50,077 2,430.93 0 0 48,700 56,000 41,400
18/06/2026 49,000 0.7 (1.45%) 122,312 5,958.63 26,100 1,289.34 48,300 55,500 41,100
17/06/2026 48,300 0 (0%) 30,875 1,491.12 0 0 48,300 55,500 41,100
16/06/2026 48,300 -0.1 (-0.21%) 25,779 1,245.26 0 0 48,400 55,600 41,200
15/06/2026 48,500 0.3 (0.62%) 31,600 1,528.05 0 0 48,200 55,400 41,000
12/06/2026 48,200 -0.3 (-0.62%) 36,731 1,772.14 0 0 48,500 55,700 41,300
11/06/2026 48,400 -0.5 (-1.02%) 25,969 1,260.76 0 0 48,900 56,200 41,600
10/06/2026 48,900 0.9 (1.88%) 260,804 12,749. 0 0 48,000 55,200 40,800
09/06/2026 48,200 0.6 (1.26%) 45,742 2,195.38 0 0 47,600 54,700 40,500
08/06/2026 48,000 0.5 (1.05%) 153,932 7,331.47 0 0 47,500 54,600 40,400
05/06/2026 47,500 0.2 (0.42%) 167,055 7,934.42 0 0 47,300 54,300 40,300
04/06/2026 47,400 0 (0%) 53,786 2,544.79 0 0 47,400 54,500 40,300
03/06/2026 47,500 -0.1 (-0.21%) 69,659 3,299.18 0 0 47,600 54,700 40,500
02/06/2026 47,400 0 (0%) 114,263 5,433.31 0 0 47,400 54,500 40,300
01/06/2026 47,600 -0.3 (-0.63%) 35,963 1,704.45 0 0 47,900 55,000 40,800
29/05/2026 47,600 -0.9 (-1.86%) 90,242 4,321.32 0 0 48,500 55,700 41,300
28/05/2026 48,500 -0.3 (-0.61%) 16,099 781.37 0 0 48,800 56,100 41,500
27/05/2026 48,800 -0.1 (-0.2%) 10,637 518.46 0 0 48,900 56,200 41,600
26/05/2026 48,700 -0.1 (-0.2%) 58,467 2,856.25 300,000 14,760 48,800 56,100 41,500
25/05/2026 48,900 0.3 (0.62%) 139,029 6,789.85 0 0 48,600 55,800 41,400
22/05/2026 48,600 0 (0%) 42,451 2,061.62 0 0 48,600 55,800 41,400
21/05/2026 48,700 0.3 (0.62%) 88,818 4,312.68 0 0 48,400 55,600 41,200
20/05/2026 48,500 -0.3 (-0.61%) 122,748 5,940.47 0 0 48,800 56,100 41,500
19/05/2026 48,700 0 (0%) 123,712 6,033.68 2,000 82.8 48,700 56,000 41,400
18/05/2026 48,800 0.1 (0.21%) 137,674 6,707.96 4,000 165.6 48,700 56,000 41,400
15/05/2026 48,700 -0.2 (-0.41%) 140,830 6,859.73 4,000 166.4 48,900 56,200 41,600
14/05/2026 49,000 0.1 (0.2%) 282,162 13,803.39 2,000 83.2 48,900 56,200 41,600
13/05/2026 49,000 0.4 (0.82%) 276,523 13,529.4 4,000 165.6 48,600 55,800 41,400
12/05/2026 48,700 0.7 (1.46%) 1,082,782 52,633.98 4,000 163.2 48,000 55,200 40,800
11/05/2026 48,000 0.6 (1.27%) 392,629 18,829.81 0 0 47,400 54,500 40,300
08/05/2026 47,400 0.5 (1.07%) 389,275 18,450.52 0 0 46,900 53,900 39,900
07/05/2026 47,000 0.6 (1.29%) 222,767 10,453.11 0 0 46,400 53,300 39,500
06/05/2026 46,700 0.5 (1.08%) 185,687 8,621.05 0 0 46,200 53,100 39,300
05/05/2026 46,200 0.3 (0.65%) 307,934 14,233.59 0 0 45,900 52,700 39,100
04/05/2026 46,100 1 (2.22%) 241,746 11,093.49 0 0 45,100 51,800 38,400
29/04/2026 45,200 0.7 (1.57%) 284,597 12,834.15 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.6 (1.35%) 171,665 7,639.64 0 0 44,300 50,900 37,700
24/04/2026 44,200 0.1 (0.23%) 69,810 3,090.11 0 0 44,100 50,700 37,500
23/04/2026 44,200 0.1 (0.23%) 168,166 7,413.12 0 0 44,100 50,700 37,500
22/04/2026 44,100 -0.8 (-1.78%) 284,145 12,540.38 30,000 1,356 44,900 51,600 38,200
21/04/2026 44,600 -0.6 (-1.33%) 157,212 7,057.95 0 0 45,200 51,900 38,500
20/04/2026 45,200 -0.3 (-0.66%) 135,049 6,106.36 0 0 45,500 52,300 38,700
17/04/2026 45,600 -0.4 (-0.87%) 81,720 3,718.25 0 0 46,000 52,900 39,100

Historical Data - BSC

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