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 44,950 -0.05 (-0.11%) 149,300 6,721.78 0 0 45,000 48,150 41,850
15/10/2026 45,000 0 (0%) 324,600 14,571.39 0 0 45,000 48,150 41,850
14/10/2026 45,000 -0.4 (-0.88%) 353,000 15,882.69 0 0 45,400 48,550 42,250
13/10/2026 45,400 0.35 (0.78%) 422,900 19,120.2 0 0 45,050 48,200 41,900
12/10/2026 45,050 0.1 (0.22%) 264,600 11,928.49 0 0 44,950 48,050 41,850
09/10/2026 44,950 -0.55 (-1.21%) 982,500 44,108.86 0 0 45,500 48,650 42,350
08/10/2026 45,500 -0.65 (-1.41%) 419,100 19,179.97 0 0 46,150 49,350 42,950
07/10/2026 46,150 0.15 (0.33%) 299,400 13,661.91 0 0 46,000 49,200 42,800
06/10/2026 46,000 -0.4 (-0.86%) 875,400 39,683.68 0 0 46,400 49,600 43,200
05/10/2026 46,400 -1 (-2.11%) 439,900 20,723.77 0 0 47,400 50,700 44,100
02/10/2026 47,400 -0.5 (-1.04%) 375,500 17,912.34 0 0 47,900 51,200 44,550
01/10/2026 47,900 0 (0%) 364,600 17,472.61 0 0 47,900 51,200 44,550
30/09/2026 47,900 0.75 (1.59%) 947,600 45,522.49 0 0 47,150 50,400 43,850
29/09/2026 47,150 1.55 (3.4%) 782,300 36,890.08 0 0 45,600 48,750 42,450
28/09/2026 45,600 -0.5 (-1.08%) 393,800 17,968.47 0 0 46,100 49,300 42,900
25/09/2026 46,100 -0.6 (-1.28%) 283,300 13,202.69 0 0 46,700 49,950 43,450
24/09/2026 46,700 -0.6 (-1.27%) 299,400 14,069.94 0 0 47,300 50,600 44,000
23/09/2026 47,300 0.25 (0.53%) 443,800 21,034.42 0 0 47,050 50,300 43,800
22/09/2026 47,050 0.35 (0.75%) 534,800 25,131.32 0 0 46,700 49,950 43,450
21/09/2026 46,700 -0.35 (-0.74%) 307,200 14,410.04 0 0 47,050 50,300 43,800
18/09/2026 47,050 1.75 (3.86%) 1,001,000 46,697.84 0 0 45,300 48,450 42,150
17/09/2026 45,300 0 (0%) 240,800 10,884.66 0 0 45,300 48,450 42,150
16/09/2026 45,300 0 (0%) 332,200 14,985.98 0 0 45,300 48,450 42,150
15/09/2026 45,300 0.3 (0.67%) 280,900 12,701.46 0 0 45,000 48,150 41,850
14/09/2026 45,000 0.05 (0.11%) 437,200 19,668.75 0 0 44,950 48,050 41,850
11/09/2026 44,950 -0.55 (-1.21%) 397,100 17,896.62 0 0 45,500 48,650 42,350
10/09/2026 45,500 0.1 (0.22%) 152,600 6,947.84 0 0 45,400 48,550 42,250
09/09/2026 45,400 -0.25 (-0.55%) 201,500 9,180.73 0 0 45,650 48,800 42,500
08/09/2026 45,650 -0.1 (-0.22%) 135,900 6,207.77 0 0 45,750 48,950 42,550
07/09/2026 45,750 0.2 (0.44%) 206,900 9,452.26 0 0 45,550 48,700 42,400
04/09/2026 45,550 0.3 (0.66%) 182,700 8,303.4 0 0 45,250 48,400 42,100
03/09/2026 45,250 -0.3 (-0.66%) 355,200 16,134.18 0 0 45,550 48,700 42,400
28/08/2026 45,550 -0.25 (-0.55%) 322,700 14,742.3 0 0 45,800 49,000 42,600
27/08/2026 45,800 -0.15 (-0.33%) 214,300 9,836.87 0 0 45,950 49,150 42,750
26/08/2026 45,950 0.75 (1.66%) 310,000 14,220.28 0 0 45,200 48,350 42,050
25/08/2026 45,200 -0.95 (-2.06%) 461,400 21,118.9 0 0 46,150 49,350 42,950
24/08/2026 46,150 0.05 (0.11%) 396,800 18,379.41 0 0 46,100 49,300 42,900
21/08/2026 46,100 0.5 (1.1%) 384,700 17,740.76 0 0 45,600 48,750 42,450
20/08/2026 45,600 -0.15 (-0.33%) 165,300 7,559.19 0 0 45,750 48,950 42,550
19/08/2026 45,750 0.4 (0.88%) 244,000 11,095.41 0 0 45,350 48,500 42,200
18/08/2026 45,350 -0.2 (-0.44%) 212,100 9,667.18 0 0 45,550 48,700 42,400
17/08/2026 45,550 -0.35 (-0.76%) 240,400 10,984.71 0 0 45,900 49,100 42,700
14/08/2026 45,900 -0.7 (-1.5%) 322,800 14,872.02 0 0 46,600 49,850 43,350
13/08/2026 46,600 -0.55 (-1.17%) 352,900 16,571.29 83,720 3,943.21 47,150 50,400 43,850
12/08/2026 47,150 -0.1 (-0.21%) 310,400 14,654.69 0 0 47,250 50,500 43,950
11/08/2026 47,250 -0.35 (-0.74%) 249,100 11,822.53 83,720 3,943.21 47,600 50,900 44,300
10/08/2026 47,600 0.5 (1.06%) 262,300 12,509.59 0 0 47,100 50,300 43,850
07/08/2026 47,100 -0.4 (-0.84%) 270,100 12,858.79 0 0 47,500 50,800 44,200
06/08/2026 47,500 0.05 (0.11%) 278,600 13,210.24 0 0 47,450 50,700 44,150
05/08/2026 47,450 -0.9 (-1.86%) 505,300 24,148.24 0 0 48,350 51,700 45,000
04/08/2026 48,350 -0.05 (-0.1%) 329,900 15,858.68 900,000 41,799.5 48,400 51,700 45,050
03/08/2026 48,400 1.9 (4.09%) 985,700 46,902.01 0 0 46,500 49,750 43,250
31/07/2026 46,500 1.2 (2.65%) 1,294,700 59,803.99 0 0 45,300 48,450 42,150
30/07/2026 45,300 0.8 (1.8%) 601,200 26,977.02 0 0 44,500 47,600 41,400
29/07/2026 44,500 0 (0%) 340,700 15,164.44 0 0 44,500 47,600 41,400
28/07/2026 44,500 0.1 (0.23%) 476,200 21,063.37 22,600 997.95 44,400 47,500 41,300
27/07/2026 44,400 0 (0%) 569,800 25,501.54 0 0 44,400 47,500 41,300
24/07/2026 44,400 -0.1 (-0.22%) 304,800 13,512.02 0 0 44,500 47,600 41,400
23/07/2026 44,500 0.65 (1.48%) 795,600 34,650.37 0 0 43,850 46,900 40,800
22/07/2026 43,850 -1.75 (-3.84%) 1,104,500 49,140.98 0 0 45,600 48,750 42,450
21/07/2026 45,600 0.15 (0.33%) 398,700 18,175.51 0 0 45,450 48,600 42,300
20/07/2026 45,450 -0.8 (-1.73%) 550,500 25,239.17 0 0 46,250 49,450 43,050
17/07/2026 46,250 0.4 (0.87%) 477,300 22,175.2 0 0 45,850 49,050 42,650
16/07/2026 45,850 -0.35 (-0.76%) 492,900 22,528.12 0 0 46,200 49,400 43,000
15/07/2026 46,200 0.05 (0.11%) 197,200 9,129.79 0 0 46,150 49,350 42,950
14/07/2026 46,150 0 (0%) 377,800 17,450.45 0 0 46,150 49,350 42,950
13/07/2026 46,150 -0.85 (-1.81%) 643,300 29,913.04 0 0 47,000 50,200 43,750
10/07/2026 47,000 -0.2 (-0.42%) 314,100 14,809.32 0 0 47,200 50,500 43,900
09/07/2026 47,200 0 (0%) 377,200 17,830.73 0 0 47,200 50,500 43,900
08/07/2026 47,200 -0.25 (-0.53%) 482,300 22,770.81 0 0 47,450 50,700 44,150
07/07/2026 47,450 0.2 (0.42%) 572,300 26,937.03 0 0 47,250 50,500 43,950
06/07/2026 47,250 -1.55 (-3.18%) 1,118,200 53,344.49 40,000 1,908.24 48,800 52,200 45,400
03/07/2026 48,800 -0.85 (-1.71%) 729,600 35,865.48 0 0 49,650 53,100 46,200
02/07/2026 49,650 -0.25 (-0.5%) 281,400 14,036.41 0 0 49,900 53,300 46,450
01/07/2026 49,900 0.25 (0.5%) 228,200 11,404.32 2,986,818 149,490.24 49,650 53,100 46,200
30/06/2026 49,650 -0.1 (-0.2%) 319,600 15,972. 0 0 49,750 53,200 46,300
29/06/2026 49,750 0.55 (1.12%) 292,600 14,499.94 0 0 49,200 52,600 45,800
26/06/2026 49,200 -0.65 (-1.3%) 443,300 21,949.33 3,106,818 154,892.88 49,850 53,300 46,400
25/06/2026 49,850 -0.45 (-0.89%) 423,800 21,176.26 0 0 50,300 53,800 46,800
24/06/2026 50,300 -0.3 (-0.59%) 230,400 11,585.98 0 0 50,600 54,100 47,100
23/06/2026 50,600 -0.6 (-1.17%) 292,700 14,860.44 0 0 51,200 54,700 47,650
22/06/2026 51,200 0.8 (1.59%) 312,400 15,828.04 0 0 50,400 53,900 46,900
19/06/2026 50,400 -0.1 (-0.2%) 225,400 11,378.8 0 0 50,500 54,000 47,000
18/06/2026 50,500 -0.4 (-0.79%) 266,600 13,494.45 0 0 50,900 54,400 47,350
17/06/2026 50,900 0 (0%) 305,800 15,541.02 0 0 50,900 54,400 47,350
16/06/2026 50,900 -0.1 (-0.2%) 335,500 17,029.52 0 0 51,000 54,500 47,450
15/06/2026 51,000 0.6 (1.19%) 440,100 22,302.79 0 0 50,400 53,900 46,900
12/06/2026 50,400 -0.2 (-0.4%) 300,100 15,136.96 0 0 50,600 54,100 47,100
11/06/2026 50,600 0.3 (0.6%) 250,000 12,674.08 0 0 50,300 53,800 46,800
10/06/2026 50,300 0.1 (0.2%) 465,100 23,324.35 0 0 50,200 53,700 46,700
09/06/2026 50,200 0 (0%) 330,700 16,584.99 0 0 50,200 53,700 46,700
08/06/2026 50,200 -0.7 (-1.38%) 515,200 25,943.41 0 0 50,900 54,400 47,350
05/06/2026 50,900 -0.3 (-0.59%) 177,800 9,055.26 0 0 51,200 54,700 47,650
04/06/2026 51,200 0 (0%) 200,600 10,255.45 0 0 51,200 54,700 47,650
03/06/2026 51,200 0.7 (1.39%) 290,200 14,785.87 0 0 50,500 54,000 47,000
02/06/2026 50,500 -0.7 (-1.37%) 1,086,900 55,064.33 0 0 51,200 54,700 47,650
01/06/2026 51,200 -1.5 (-2.85%) 1,109,400 57,300.5 0 0 52,700 56,300 49,050
29/05/2026 52,700 -0.3 (-0.57%) 395,600 20,794.92 0 0 53,000 56,700 49,300
28/05/2026 53,000 -0.3 (-0.56%) 396,200 21,136.84 0 0 53,300 57,000 49,600
27/05/2026 53,300 0.5 (0.95%) 400,400 21,266.56 0 0 52,800 56,400 49,150
26/05/2026 52,800 0.4 (0.76%) 305,900 16,124.24 0 0 52,400 56,000 48,750
25/05/2026 52,400 -0.2 (-0.38%) 386,000 20,313.52 0 0 52,600 56,200 48,950
22/05/2026 52,600 -0.7 (-1.31%) 630,000 33,197.32 0 0 53,300 57,000 49,600
21/05/2026 53,300 -0.2 (-0.37%) 460,200 24,507.65 0 0 53,500 57,200 49,800
20/05/2026 53,500 -0.2 (-0.37%) 964,800 51,909.81 0 0 53,700 57,400 49,950
19/05/2026 53,700 0.9 (1.7%) 694,400 37,078.66 0 0 52,800 56,400 49,150
18/05/2026 52,800 0.43 (0.81%) 639,600 33,779.5 0 0 52,375 56,000 48,750
15/05/2026 60,300 -0.2 (-0.33%) 704,600 42,562.76 0 0 60,500 64,700 56,300
14/05/2026 60,500 -0.4 (-0.66%) 892,800 54,124.61 0 0 60,900 65,100 56,700
13/05/2026 60,900 -0.3 (-0.49%) 844,800 51,337.02 0 0 61,200 65,400 57,000
12/05/2026 61,200 0.1 (0.16%) 595,100 36,394.62 0 0 61,100 65,300 56,900
11/05/2026 61,100 0.1 (0.16%) 518,000 31,677.52 0 0 61,000 65,200 56,800
08/05/2026 61,000 -0.4 (-0.65%) 832,300 50,900.63 0 0 61,400 65,600 57,200
07/05/2026 61,400 -0.1 (-0.16%) 988,400 61,242.72 0 0 61,500 65,800 57,200
06/05/2026 61,500 0.7 (1.15%) 397,100 24,318.32 0 0 60,800 65,000 56,600
05/05/2026 60,800 -0.4 (-0.65%) 449,000 27,412.24 0 0 61,200 65,400 57,000
04/05/2026 61,200 0.9 (1.49%) 537,600 32,877.45 0 0 60,300 64,500 56,100
29/04/2026 60,300 0.3 (0.5%) 934,100 56,726.29 0 0 60,000 64,200 55,800
28/04/2026 60,000 -2.3 (-3.69%) 1,838,100 112,633.18 0 0 62,300 66,600 58,000
24/04/2026 62,300 0.1 (0.16%) 526,500 32,804.67 0 0 62,200 66,500 57,900
23/04/2026 62,200 -2.6 (-4.01%) 1,868,200 117,735.25 0 0 64,800 69,300 60,300
22/04/2026 64,800 0 (0%) 775,500 50,188.69 0 0 64,800 69,300 60,300
21/04/2026 64,800 -0.5 (-0.77%) 1,083,900 70,528.85 0 0 65,300 69,800 60,800
20/04/2026 65,300 0.9 (1.4%) 1,356,300 88,359.45 0 0 64,400 68,900 59,900
17/04/2026 64,400 -0.1 (-0.16%) 569,400 36,647.63 0 0 64,500 69,000 60,000

Historical Data - BSC

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