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
29/05/2026 84,700 0.1 (0.12%) 2,400 204.97 0 0 84,600 90,500 78,700
28/05/2026 84,600 -1.5 (-1.74%) 500 42.45 0 0 86,100 92,100 80,100
27/05/2026 86,100 0 (0%) 0 0 0 0 86,100 92,100 80,100
26/05/2026 86,100 0.1 (0.12%) 400 34.03 0 0 86,000 92,000 80,000
25/05/2026 86,000 0 (0%) 1,100 94.04 0 0 86,000 92,000 80,000
22/05/2026 86,000 1 (1.18%) 5,900 506.47 0 0 85,000 90,900 79,100
21/05/2026 85,000 0.5 (0.59%) 4,100 348.4 0 0 84,500 90,400 78,600
20/05/2026 84,500 -0.1 (-0.12%) 1,100 92.73 0 0 84,600 90,500 78,700
19/05/2026 84,600 -0.3 (-0.35%) 1,700 143.5 0 0 84,900 90,800 79,000
18/05/2026 84,900 0 (0%) 1,800 152.19 0 0 84,900 90,800 79,000
15/05/2026 84,900 -1.2 (-1.39%) 2,600 221.42 0 0 86,100 92,100 80,100
14/05/2026 86,100 0 (0%) 400 34.44 0 0 86,100 92,100 80,100
13/05/2026 86,100 0.6 (0.7%) 500 42.91 0 0 85,500 91,400 79,600
12/05/2026 85,500 -0.1 (-0.12%) 8,000 684.74 0 0 85,600 91,500 79,700
11/05/2026 85,600 -0.8 (-0.93%) 1,400 119.71 0 0 86,400 92,400 80,400
08/05/2026 86,400 0.2 (0.23%) 1,800 149.45 0 0 86,200 92,200 80,200
07/05/2026 86,200 -1.2 (-1.37%) 400 34.8 0 0 87,400 93,500 81,300
06/05/2026 87,400 -0.3 (-0.34%) 2,900 249.4 0 0 87,700 93,800 81,600
05/05/2026 87,700 -0.1 (-0.11%) 900 78.95 0 0 87,800 93,900 81,700
04/05/2026 87,800 0.7 (0.8%) 5,500 475.02 0 0 87,100 93,100 81,100
29/04/2026 87,100 0.1 (0.11%) 200 17.41 0 0 87,000 93,000 81,000
28/04/2026 89,500 0 (0%) 105,400 9,414.23 0 0 89,500 95,700 83,300
24/04/2026 89,500 0 (0%) 6,400 568.62 0 0 89,500 95,700 83,300
23/04/2026 89,500 0 (0%) 6,700 598.76 0 0 89,500 95,700 83,300
22/04/2026 89,500 0 (0%) 7,800 697.36 0 0 89,500 95,700 83,300
21/04/2026 89,500 0.2 (0.22%) 6,200 553.33 0 0 89,300 95,500 83,100
20/04/2026 89,300 0.3 (0.34%) 6,700 597 0 0 89,000 95,200 82,800
17/04/2026 89,000 -0.4 (-0.45%) 3,700 329.99 0 0 89,400 95,600 83,200
16/04/2026 89,400 0 (0%) 0 0 0 0 89,400 95,600 83,200
15/04/2026 89,400 0.3 (0.34%) 4,200 375.14 0 0 89,100 95,300 82,900
14/04/2026 89,100 0 (0%) 1,100 98 0 0 89,100 95,300 82,900
13/04/2026 89,100 1.5 (1.71%) 2,100 184.93 0 0 87,600 93,700 81,500
10/04/2026 87,600 0 (0%) 6,000 524.72 0 0 87,600 93,700 81,500
09/04/2026 87,600 0.4 (0.46%) 8,000 700.78 0 0 87,200 93,300 81,100
08/04/2026 87,200 0.5 (0.58%) 4,500 391.38 0 0 86,700 92,700 80,700
07/04/2026 86,700 0 (0%) 1,300 112.87 0 0 86,700 92,700 80,700
06/04/2026 86,700 0.1 (0.12%) 3,400 294.09 0 0 86,600 92,600 80,600
03/04/2026 86,600 0 (0%) 5,600 485 0 0 86,600 92,600 80,600
02/04/2026 86,600 -0.5 (-0.57%) 4,600 400.24 0 0 87,100 93,100 81,100
01/04/2026 87,100 0.8 (0.93%) 7,200 618.36 0 0 86,300 92,300 80,300
31/03/2026 86,300 0.2 (0.23%) 2,400 207.91 0 0 86,100 92,100 80,100
30/03/2026 86,100 -0.9 (-1.03%) 2,300 198.24 0 0 87,000 93,000 81,000
27/03/2026 87,000 -0.8 (-0.91%) 4,600 398.97 0 0 87,800 93,900 81,700
26/03/2026 87,800 1.7 (1.97%) 2,200 189.67 0 0 86,100 92,100 80,100
25/03/2026 86,100 -0.7 (-0.81%) 2,700 232.31 0 0 86,800 92,800 80,800
24/03/2026 86,800 0 (0%) 1,300 112.78 0 0 86,800 92,800 80,800
23/03/2026 86,800 -0.2 (-0.23%) 5,300 459.53 0 0 87,000 93,000 81,000
20/03/2026 87,000 -0.9 (-1.02%) 3,600 313.68 0 0 87,900 94,000 81,800
19/03/2026 87,900 1.4 (1.62%) 100 8.79 0 0 86,500 92,500 80,500
18/03/2026 86,500 -1 (-1.14%) 4,600 398.78 0 0 87,500 93,600 81,400
17/03/2026 87,500 -0.5 (-0.57%) 3,100 272.17 0 0 88,000 94,100 81,900
16/03/2026 88,000 0 (0%) 5,000 439.5 0 0 88,000 94,100 81,900
13/03/2026 88,000 0.7 (0.8%) 1,100 96.37 0 0 87,300 93,400 81,200
12/03/2026 87,300 -0.9 (-1.02%) 1,900 166.4 0 0 88,200 94,300 82,100
11/03/2026 88,200 -0.6 (-0.68%) 2,200 192.97 0 0 88,800 95,000 82,600
10/03/2026 88,800 3.7 (4.35%) 5,700 486.2 0 0 85,100 91,000 79,200
09/03/2026 85,100 -3.9 (-4.38%) 14,000 1,187.25 0 0 89,000 95,200 82,800
06/03/2026 89,000 0 (0%) 4,100 364.92 0 0 89,000 95,200 82,800
05/03/2026 89,000 2 (2.3%) 3,000 267.76 0 0 87,000 93,000 81,000
04/03/2026 87,000 -3.2 (-3.55%) 20,200 1,788.53 0 0 90,200 96,500 83,900
03/03/2026 90,200 -1.5 (-1.64%) 4,300 388.8 0 0 91,700 98,100 85,300
02/03/2026 91,700 -0.3 (-0.33%) 6,100 554.55 0 0 92,000 98,400 85,600
27/02/2026 92,000 -0.3 (-0.33%) 6,700 615.84 0 0 92,300 98,700 85,900
26/02/2026 92,300 -0.1 (-0.11%) 3,200 295.23 0 0 92,400 98,800 86,000
25/02/2026 92,400 -0.5 (-0.54%) 3,200 296.38 0 0 92,900 99,400 86,400
24/02/2026 92,900 0.1 (0.11%) 900 83.3 0 0 92,800 99,200 86,400
23/02/2026 92,800 -0.5 (-0.54%) 4,500 416.11 0 0 93,300 99,800 86,800
13/02/2026 93,300 1.1 (1.19%) 9,900 914.3 0 0 92,200 98,600 85,800
12/02/2026 92,200 0.7 (0.77%) 600 55.28 0 0 91,500 97,900 85,100
11/02/2026 91,500 0.3 (0.33%) 1,000 91.44 0 0 91,200 97,500 84,900
10/02/2026 91,200 -0.6 (-0.65%) 4,700 428.98 0 0 91,800 98,200 85,400
09/02/2026 91,800 -0.2 (-0.22%) 1,900 173.27 0 0 92,000 98,400 85,600
06/02/2026 92,000 -0.3 (-0.33%) 5,000 456.55 0 0 92,300 98,700 85,900
05/02/2026 92,300 -0.3 (-0.32%) 2,400 219.92 0 0 92,600 99,000 86,200
04/02/2026 92,600 0 (0%) 1,700 155.89 0 0 92,600 99,000 86,200
03/02/2026 92,600 1 (1.09%) 2,600 238.15 0 0 91,600 98,000 85,200
02/02/2026 91,600 -1 (-1.08%) 6,000 549.79 0 0 92,600 99,000 86,200
30/01/2026 92,600 -0.1 (-0.11%) 2,300 212.87 0 0 92,700 99,100 86,300
29/01/2026 92,700 0.4 (0.43%) 5,800 535.13 0 0 92,300 98,700 85,900
28/01/2026 92,300 -0.6 (-0.65%) 14,200 1,312.45 0 0 92,900 99,400 86,400
27/01/2026 92,900 -0.1 (-0.11%) 3,200 296.54 0 0 93,000 99,500 86,500
26/01/2026 93,000 -2 (-2.11%) 7,100 659.22 0 0 95,000 101,600 88,400
23/01/2026 95,000 0.7 (0.74%) 1,600 150.56 0 0 94,300 100,900 87,700
22/01/2026 94,300 0.3 (0.32%) 14,100 1,319.78 0 0 94,000 100,500 87,500
21/01/2026 94,000 -1 (-1.05%) 8,600 814.72 0 0 95,000 101,600 88,400
20/01/2026 95,000 0 (0%) 6,100 579.87 0 0 95,000 101,600 88,400
19/01/2026 95,000 0 (0%) 18,200 1,726.74 0 0 95,000 101,600 88,400
16/01/2026 95,000 1.9 (2.04%) 20,600 1,944.95 0 0 93,100 99,600 86,600
15/01/2026 93,100 0.1 (0.11%) 13,200 1,224.47 0 0 93,000 99,500 86,500
14/01/2026 93,000 0.1 (0.11%) 6,800 632.04 0 0 92,900 99,400 86,400
13/01/2026 92,900 -0.1 (-0.11%) 800 74.34 0 0 93,000 99,500 86,500
12/01/2026 93,000 0.2 (0.22%) 7,900 731.4 0 0 92,800 99,200 86,400
09/01/2026 92,800 0 (0%) 1,300 120.62 0 0 92,800 99,200 86,400
08/01/2026 92,800 -0.2 (-0.22%) 1,900 176.21 0 0 93,000 99,500 86,500
07/01/2026 93,000 0 (0%) 1,900 175.29 0 0 93,000 99,500 86,500
06/01/2026 93,000 0.1 (0.11%) 900 83.19 0 0 92,900 99,400 86,400
05/01/2026 92,900 -0.1 (-0.11%) 3,700 343.78 0 0 93,000 99,500 86,500
31/12/2025 93,000 0.2 (0.22%) 3,700 343.7 0 0 92,800 99,200 86,400
30/12/2025 92,800 0 (0%) 1,700 157.17 0 0 92,800 99,200 86,400
29/12/2025 92,800 -0.2 (-0.22%) 20,400 1,887.09 0 0 93,000 99,500 86,500
26/12/2025 93,000 0.5 (0.54%) 17,900 1,656.83 0 0 92,500 98,900 86,100
25/12/2025 92,500 0.3 (0.33%) 600 55.25 0 0 92,200 98,600 85,800
24/12/2025 92,200 0.2 (0.22%) 2,900 267.26 0 0 92,000 98,400 85,600
23/12/2025 92,000 -0.7 (-0.76%) 3,900 360.28 0 0 92,700 99,100 86,300
22/12/2025 92,700 0.7 (0.76%) 15,600 1,436.96 0 0 92,000 98,400 85,600
19/12/2025 92,000 -0.5 (-0.54%) 300 27.6 0 0 92,500 98,900 86,100
18/12/2025 92,500 1.4 (1.54%) 12,700 1,172.55 0 0 91,100 97,400 84,800
17/12/2025 91,100 0.1 (0.11%) 500 45.51 0 0 91,000 97,300 84,700
16/12/2025 91,000 0.1 (0.11%) 400 36.4 0 0 90,900 97,200 84,600
15/12/2025 90,900 -1.6 (-1.73%) 6,200 567.66 0 0 92,500 98,900 86,100
12/12/2025 92,500 1 (1.09%) 2,900 265.45 0 0 91,500 97,900 85,100
11/12/2025 91,500 -0.5 (-0.54%) 5,100 468.93 0 0 92,000 98,400 85,600
10/12/2025 92,000 -0.5 (-0.54%) 3,500 320.96 0 0 92,500 98,900 86,100
09/12/2025 92,500 -0.5 (-0.54%) 700 64.55 0 0 93,000 99,500 86,500
08/12/2025 93,000 -0.2 (-0.21%) 900 82.81 0 0 93,200 99,700 86,700
05/12/2025 93,200 0 (0%) 200 18.64 0 0 93,200 99,700 86,700
04/12/2025 93,200 0.2 (0.22%) 600 55.34 0 0 93,000 99,500 86,500
03/12/2025 93,000 0 (0%) 4,100 381.3 0 0 93,000 99,500 86,500
02/12/2025 93,000 0.5 (0.54%) 2,500 232.02 0 0 92,500 98,900 86,100
01/12/2025 92,500 -0.3 (-0.32%) 2,700 249.69 0 0 92,800 99,200 86,400

Historical Data - BSC

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