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 9,840 -0.01 (-0.1%) 199,400 1,933.32 0 0 9,850 10,500 9,170
28/05/2026 9,850 -0.09 (-0.91%) 345,900 3,355.71 0 0 9,940 10,600 9,250
27/05/2026 9,940 -0.01 (-0.1%) 102,000 1,004.71 0 0 9,950 10,600 9,260
26/05/2026 9,950 0.05 (0.51%) 138,800 1,354.89 1,704,600 15,699.37 9,900 10,550 9,210
25/05/2026 9,900 -0.1 (-1%) 58,300 567.23 0 0 10,000 10,700 9,300
22/05/2026 10,000 0 (0%) 85,900 836.22 0 0 10,000 10,700 9,300
21/05/2026 10,000 0.1 (1.01%) 314,200 3,007.76 0 0 9,900 10,550 9,210
20/05/2026 9,900 -0.1 (-1%) 44,200 432.62 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.4 (-3.85%) 152,900 1,532.11 0 0 10,400 11,100 9,680
18/05/2026 10,400 -0.15 (-1.42%) 241,000 2,436.85 2,160,200 24,282.74 10,550 11,250 9,820
15/05/2026 10,550 0 (0%) 33,100 348.02 0 0 10,550 11,250 9,820
14/05/2026 10,550 0.1 (0.96%) 53,100 554.52 0 0 10,450 11,150 9,720
13/05/2026 10,450 0 (0%) 64,000 671.84 0 0 10,450 11,150 9,720
12/05/2026 10,450 0.4 (3.98%) 97,400 954.88 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.35 (-3.37%) 61,600 629.55 0 0 10,400 11,100 9,680
08/05/2026 10,400 -0.05 (-0.48%) 62,200 643.94 0 0 10,450 11,150 9,720
07/05/2026 10,450 0.05 (0.48%) 57,600 601.55 220,000 2,288 10,400 11,100 9,680
06/05/2026 10,400 -0.15 (-1.42%) 90,100 947.21 0 0 10,550 11,250 9,820
05/05/2026 10,550 0 (0%) 94,600 997.43 0 0 10,550 11,250 9,820
04/05/2026 10,550 0.05 (0.48%) 50,700 532.86 0 0 10,500 11,200 9,770
29/04/2026 10,500 -0.1 (-0.94%) 130,000 1,367.94 0 0 10,600 11,300 9,860
28/04/2026 10,600 -0.05 (-0.47%) 120,100 1,257.33 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.15 (1.43%) 136,200 1,425.42 0 0 10,500 11,200 9,770
23/04/2026 10,500 0 (0%) 71,000 743.73 0 0 10,500 11,200 9,770
22/04/2026 10,500 -0.05 (-0.47%) 142,300 1,460.11 0 0 10,550 11,250 9,820
21/04/2026 10,550 -0.05 (-0.47%) 78,800 821.43 0 0 10,600 11,300 9,860
20/04/2026 10,600 -0.2 (-1.85%) 589,300 6,256.4 0 0 10,800 11,550 10,050
17/04/2026 10,800 0.05 (0.47%) 113,400 1,199.45 0 0 10,750 11,500 10,000
16/04/2026 10,750 -0.1 (-0.92%) 63,000 670.02 0 0 10,850 11,600 10,100
15/04/2026 10,850 0.35 (3.33%) 330,400 3,483.09 0 0 10,500 11,200 9,770
14/04/2026 10,500 -0.1 (-0.94%) 96,600 1,007.5 0 0 10,600 11,300 9,860
13/04/2026 10,600 -0.1 (-0.93%) 55,700 585.18 0 0 10,700 11,400 9,960
10/04/2026 10,700 -0.1 (-0.93%) 341,200 3,661.54 0 0 10,800 11,550 10,050
09/04/2026 10,800 0 (0%) 73,300 791.29 0 0 10,800 11,550 10,050
08/04/2026 10,800 0 (0%) 101,200 1,092.51 0 0 10,800 11,550 10,050
07/04/2026 10,800 0.1 (0.93%) 124,600 1,324 0 0 10,700 11,400 9,960
06/04/2026 10,700 0 (0%) 147,700 1,577.15 0 0 10,700 11,400 9,960
03/04/2026 10,700 0.05 (0.47%) 130,200 1,378.1 0 0 10,650 11,350 9,910
02/04/2026 10,650 -0.15 (-1.39%) 161,200 1,719.27 0 0 10,800 11,550 10,050
01/04/2026 10,800 -0.45 (-4%) 250,800 2,787.71 0 0 11,250 12,000 10,500
31/03/2026 11,250 0 (0%) 116,100 1,283.77 0 0 11,250 12,000 10,500
30/03/2026 11,250 0 (0%) 197,000 2,188.03 0 0 11,250 12,000 10,500
27/03/2026 11,250 0.35 (3.21%) 337,500 3,728.67 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.05 (-0.46%) 69,100 752.01 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 205,900 2,255.45 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 173,400 1,875.99 0 0 10,700 11,400 9,960
23/03/2026 10,700 0.05 (0.47%) 50,500 539.11 0 0 10,650 11,350 9,910
20/03/2026 10,650 0 (0%) 68,800 725.34 0 0 10,650 11,350 9,910
19/03/2026 10,650 0 (0%) 66,400 706.76 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.05 (0.47%) 118,200 1,232.3 0 0 10,600 11,300 9,860
17/03/2026 10,600 -0.05 (-0.47%) 57,300 604.18 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 69,200 733.68 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.15 (-1.39%) 117,400 1,232.68 0 0 10,800 11,550 10,050
12/03/2026 10,800 -0.05 (-0.46%) 83,300 900.25 0 0 10,850 11,600 10,100
11/03/2026 10,850 -0.1 (-0.91%) 50,900 543.87 0 0 10,950 11,700 10,200
10/03/2026 10,950 0 (0%) 121,800 1,323.98 0 0 10,950 11,700 10,200
09/03/2026 10,950 -0.25 (-2.23%) 126,500 1,339.47 0 0 11,200 11,950 10,450
06/03/2026 11,200 -0.15 (-1.32%) 109,500 1,209.1 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.15 (-1.3%) 75,300 866.58 0 0 11,500 12,300 10,700
04/03/2026 11,500 0.1 (0.88%) 355,100 4,085.92 0 0 11,400 12,150 10,650
03/03/2026 11,400 0.45 (4.11%) 552,100 6,179.59 0 0 10,950 11,700 10,200
02/03/2026 10,950 0.15 (1.39%) 179,700 1,937.22 0 0 10,800 11,550 10,050
27/02/2026 10,800 0 (0%) 918,700 9,870.22 0 0 10,800 11,550 10,050
26/02/2026 10,800 0.2 (1.89%) 286,100 3,055.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 168,300 1,811.38 0 0 10,600 11,300 9,860
24/02/2026 10,600 -0.25 (-2.3%) 341,300 3,569.32 0 0 10,850 11,600 10,100
23/02/2026 10,850 0.15 (1.4%) 297,500 3,243.29 0 0 10,700 11,400 9,960
13/02/2026 10,700 0 (0%) 83,400 892.07 0 0 10,700 11,400 9,960
12/02/2026 10,700 0 (0%) 36,000 382.83 0 0 10,700 11,400 9,960
11/02/2026 10,700 0 (0%) 61,000 636.15 0 0 10,700 11,400 9,960
10/02/2026 10,700 0.1 (0.94%) 196,800 2,080.48 0 0 10,600 11,300 9,860
09/02/2026 10,600 0.3 (2.91%) 86,100 912.29 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.2 (-1.9%) 237,700 2,481.5 0 0 10,500 11,200 9,770
05/02/2026 10,500 -0.15 (-1.41%) 47,100 499.13 0 0 10,650 11,350 9,910
04/02/2026 10,650 -0.1 (-0.93%) 375,500 4,008.34 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.05 (-0.46%) 31,100 335.57 0 0 10,800 11,550 10,050
02/02/2026 10,800 0.05 (0.47%) 1,112,400 11,689.39 0 0 10,750 11,500 10,000
30/01/2026 10,750 0.2 (1.9%) 290,200 3,060.7 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 238,700 2,504.52 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.3 (-2.75%) 290,100 3,125.47 0 0 10,900 11,650 10,150
27/01/2026 10,900 -0.1 (-0.91%) 245,700 2,693.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0.3 (2.8%) 1,546,600 17,277 0 0 10,700 11,400 9,960
23/01/2026 10,700 0.3 (2.88%) 447,900 4,751.61 0 0 10,400 11,100 9,680
22/01/2026 10,400 0.15 (1.46%) 443,600 4,595.44 0 0 10,250 10,950 9,540
21/01/2026 10,250 -0.25 (-2.38%) 3,215,400 33,731.04 0 0 10,500 11,200 9,770
20/01/2026 10,500 -0.3 (-2.78%) 359,000 3,841.73 0 0 10,800 11,550 10,050
19/01/2026 10,800 0.4 (3.85%) 796,600 8,553.22 0 0 10,400 11,100 9,680
16/01/2026 10,400 0.2 (1.96%) 304,500 3,147.91 0 0 10,200 10,900 9,490
15/01/2026 10,200 0 (0%) 112,500 1,150.59 340,000 3,468 10,200 10,900 9,490
14/01/2026 10,200 -0.1 (-0.97%) 429,200 4,393.88 0 0 10,300 11,000 9,580
13/01/2026 10,300 0.15 (1.48%) 492,900 5,008.76 0 0 10,150 10,850 9,440
12/01/2026 10,150 0 (0%) 99,900 1,006.7 0 0 10,150 10,850 9,440
09/01/2026 10,150 -0.05 (-0.49%) 325,400 3,290.46 0 0 10,200 10,900 9,490
08/01/2026 10,200 0 (0%) 103,700 1,057.64 0 0 10,200 10,900 9,490
07/01/2026 10,200 0 (0%) 100,000 1,011.54 0 0 10,200 10,900 9,490
06/01/2026 10,200 -0.1 (-0.97%) 151,600 1,532.93 0 0 10,300 11,000 9,580
05/01/2026 10,300 0 (0%) 234,800 2,372.44 50,000 500 10,300 11,000 9,580
31/12/2025 10,300 0 (0%) 1,237,900 12,672.61 0 0 10,300 11,000 9,580
30/12/2025 10,300 0.1 (0.98%) 201,900 2,061.91 0 0 10,200 10,900 9,490
29/12/2025 10,200 -0.05 (-0.49%) 241,300 2,411.24 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 45,700 473.09 0 0 10,300 11,000 9,580
25/12/2025 10,300 0 (0%) 330,600 3,440.46 0 0 10,300 11,000 9,580
24/12/2025 10,300 -0.1 (-0.96%) 150,700 1,537.21 0 0 10,400 11,100 9,680
23/12/2025 10,400 0.45 (4.52%) 372,700 3,807.37 0 0 9,950 10,600 9,260
22/12/2025 9,950 -0.25 (-2.45%) 1,070,600 10,890.28 0 0 10,200 10,900 9,490
19/12/2025 10,200 0.1 (0.99%) 52,600 534.09 0 0 10,100 10,800 9,400
18/12/2025 10,100 -0.1 (-0.98%) 132,000 1,337.01 0 0 10,200 10,900 9,490
17/12/2025 10,200 -0.1 (-0.97%) 112,600 1,138.09 0 0 10,300 11,000 9,580
16/12/2025 10,300 0.3 (3%) 181,700 1,789.13 0 0 10,000 10,700 9,300
15/12/2025 10,000 0.1 (1.01%) 126,300 1,217.82 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.45 (-4.35%) 213,200 2,136.93 0 0 10,350 11,050 9,630
11/12/2025 10,350 0.05 (0.49%) 253,500 2,578.91 0 0 10,300 11,000 9,580
10/12/2025 10,300 0.3 (3%) 254,100 2,582.03 0 0 10,000 10,700 9,300
09/12/2025 10,000 0 (0%) 181,500 1,790.12 0 0 10,000 10,700 9,300
08/12/2025 10,000 -0.3 (-2.91%) 55,500 554.94 0 0 10,300 11,000 9,580
05/12/2025 10,300 -0.1 (-0.96%) 184,000 1,849.15 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 156,400 1,606.56 0 0 10,400 11,100 9,680
03/12/2025 10,400 -0.1 (-0.95%) 258,400 2,623.05 0 0 10,500 11,200 9,770
02/12/2025 10,500 -0.2 (-1.87%) 822,800 8,261.09 0 0 10,700 11,400 9,960
01/12/2025 10,700 -0.2 (-1.83%) 46,300 488.56 0 0 10,900 11,650 10,150

Historical Data - BSC

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