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
03/08/2026 34,000 -0.2 (-0.58%) 34,595 1,187.52 0 0 34,200 39,300 29,100
31/07/2026 38,500 1.6 (4.34%) 63,773 2,433.2 0 0 36,900 42,400 31,400
30/07/2026 37,100 0.3 (0.82%) 53,105 1,962.07 0 0 36,800 42,300 31,300
29/07/2026 36,700 0 (0%) 23,382 860.07 0 0 36,700 42,200 31,200
28/07/2026 36,600 -0.1 (-0.27%) 42,524 1,560.81 0 0 36,700 42,200 31,200
27/07/2026 36,000 -0.9 (-2.44%) 34,893 1,281.48 0 0 36,900 42,400 31,400
24/07/2026 37,100 0.2 (0.54%) 43,259 1,594.38 0 0 36,900 42,400 31,400
23/07/2026 36,900 0.1 (0.27%) 26,464 976.59 0 0 36,800 42,300 31,300
22/07/2026 37,000 0 (0%) 25,828 951.61 0 0 37,000 42,500 31,500
21/07/2026 37,000 -0.7 (-1.86%) 6,757 250.15 0 0 37,700 43,300 32,100
20/07/2026 37,600 -0.5 (-1.31%) 16,719 630.8 0 0 38,100 43,800 32,400
17/07/2026 38,100 0.6 (1.6%) 17,021 647.93 0 0 37,500 43,100 31,900
16/07/2026 37,800 0.3 (0.8%) 26,953 1,009.97 0 0 37,500 43,100 31,900
15/07/2026 37,600 0.1 (0.27%) 10,367 388.65 0 0 37,500 43,100 31,900
14/07/2026 37,400 0 (0%) 7,480 280.36 0 0 37,400 43,000 31,800
13/07/2026 37,500 -0.1 (-0.27%) 15,670 585.29 0 0 37,600 43,200 32,000
10/07/2026 37,100 -1 (-2.62%) 25,481 957.31 0 0 38,100 43,800 32,400
09/07/2026 38,200 -0.2 (-0.52%) 20,518 782.38 0 0 38,400 44,100 32,700
08/07/2026 38,600 0.5 (1.31%) 17,241 662.46 0 0 38,100 43,800 32,400
07/07/2026 38,100 -0.5 (-1.3%) 17,999 685.26 0 0 38,600 44,300 32,900
06/07/2026 38,400 -0.5 (-1.29%) 10,468 404.52 0 0 38,900 44,700 33,100
03/07/2026 38,800 -0.2 (-0.51%) 9,586 373.31 0 0 39,000 44,800 33,200
02/07/2026 39,000 0 (0%) 16,666 650.57 0 0 39,000 44,800 33,200
01/07/2026 39,000 -0.2 (-0.51%) 10,532 410.3 0 0 39,200 45,000 33,400
30/06/2026 39,100 -0.4 (-1.01%) 13,612 533.94 0 0 39,500 45,400 33,600
29/06/2026 39,500 0.5 (1.28%) 11,850 468.21 0 0 39,000 44,800 33,200
26/06/2026 39,000 0.8 (2.09%) 28,284 1,103.84 0 0 38,200 43,900 32,500
25/06/2026 38,800 1 (2.65%) 39,369 1,504.13 0 0 37,800 43,400 32,200
24/06/2026 38,000 0 (0%) 11,530 436.35 0 0 38,000 43,700 32,300
23/06/2026 38,100 0.1 (0.26%) 10,305 391.38 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 18,237 693.7 0 0 38,200 43,900 32,500
19/06/2026 38,100 0.1 (0.26%) 25,882 988.12 0 0 38,000 43,700 32,300
18/06/2026 38,000 0 (0%) 15,351 583.43 0 0 38,000 43,700 32,300
17/06/2026 38,100 1 (2.7%) 27,604 1,048.67 0 0 37,100 42,600 31,600
16/06/2026 37,100 0.3 (0.82%) 11,530 427.49 0 0 36,800 42,300 31,300
15/06/2026 37,000 0.3 (0.82%) 9,898 364.3 0 0 36,700 42,200 31,200
12/06/2026 36,400 -0.3 (-0.82%) 13,238 485.64 0 0 36,700 42,200 31,200
11/06/2026 36,600 -0.3 (-0.81%) 15,672 575.16 0 0 36,900 42,400 31,400
10/06/2026 36,800 -0.6 (-1.6%) 20,187 745.03 0 0 37,400 43,000 31,800
09/06/2026 37,400 0.3 (0.81%) 37,101 1,386.52 0 0 37,100 42,600 31,600
08/06/2026 37,300 2.4 (6.88%) 97,905 3,634.63 0 0 34,900 40,100 29,700
05/06/2026 35,200 1.4 (4.14%) 13,601 474.75 0 0 33,800 38,800 28,800
04/06/2026 33,800 -0.1 (-0.29%) 5,419 183.43 0 0 33,900 38,900 28,900
03/06/2026 34,000 0.1 (0.29%) 5,001 169.58 0 0 33,900 38,900 28,900
02/06/2026 33,900 -0.4 (-1.17%) 3,978 134.94 0 0 34,300 39,400 29,200
01/06/2026 34,600 1.1 (3.28%) 3,629 124.37 0 0 33,500 38,500 28,500
29/05/2026 33,600 -0.3 (-0.88%) 2,360 79.14 0 0 33,900 38,900 28,900
28/05/2026 34,000 0.2 (0.59%) 20,148 682.49 0 0 33,800 38,800 28,800
27/05/2026 33,700 -0.5 (-1.46%) 20,833 704.72 0 0 34,200 39,300 29,100
26/05/2026 34,200 0.1 (0.29%) 8,233 281.65 0 0 34,100 39,200 29,000
25/05/2026 34,100 0.5 (1.49%) 4,863 165.72 0 0 33,600 38,600 28,600
22/05/2026 33,900 -0.2 (-0.59%) 23,633 793.31 0 0 34,100 39,200 29,000
21/05/2026 34,000 -0.1 (-0.29%) 5,300 180.5 0 0 34,100 39,200 29,000
20/05/2026 34,000 -0.3 (-0.87%) 8,300 282.87 0 0 34,300 39,400 29,200
19/05/2026 34,300 -0.3 (-0.87%) 45,598 1,561.85 0 0 34,600 39,700 29,500
18/05/2026 34,500 -0.2 (-0.58%) 10,180 351.82 0 0 34,700 39,900 29,500
15/05/2026 34,600 0 (0%) 17,265 598.72 0 0 34,600 39,700 29,500
14/05/2026 34,600 0.1 (0.29%) 15,039 519.71 0 0 34,500 39,600 29,400
13/05/2026 33,900 -1.5 (-4.24%) 45,023 1,555.58 0 0 35,400 40,700 30,100
12/05/2026 35,600 -0.4 (-1.11%) 25,571 905.5 0 0 36,000 41,400 30,600
11/05/2026 35,800 -0.4 (-1.1%) 26,540 954.71 0 0 36,200 41,600 30,800
08/05/2026 36,300 0 (0%) 5,858 212.2 0 0 36,300 41,700 30,900
07/05/2026 36,000 -0.3 (-0.83%) 9,948 361.17 0 0 36,300 41,700 30,900
06/05/2026 36,600 0.4 (1.1%) 3,228 117.16 0 0 36,200 41,600 30,800
05/05/2026 36,400 -0.1 (-0.27%) 28,408 1,027.84 0 0 36,500 41,900 31,100
04/05/2026 36,500 0.2 (0.55%) 21,063 768.01 0 0 36,300 41,700 30,900
29/04/2026 36,500 0.2 (0.55%) 6,512 236.51 0 0 36,300 41,700 30,900
28/04/2026 36,400 0 (0%) 8,369 303.36 0 0 36,400 41,800 31,000
24/04/2026 36,000 -0.9 (-2.44%) 18,349 668.43 0 0 36,900 42,400 31,400
23/04/2026 36,500 -0.4 (-1.08%) 20,554 758.78 0 0 36,900 42,400 31,400
22/04/2026 37,000 0.5 (1.37%) 14,652 540.24 0 0 36,500 41,900 31,100
21/04/2026 36,400 -0.2 (-0.55%) 9,006 328.66 0 0 36,600 42,000 31,200
20/04/2026 36,700 -0.1 (-0.27%) 17,730 648.13 0 0 36,800 42,300 31,300
17/04/2026 37,000 0.7 (1.93%) 33,041 1,217.53 0 0 36,300 41,700 30,900
16/04/2026 36,600 0 (0%) 7,692 279.23 0 0 36,600 42,000 31,200
15/04/2026 36,800 0.3 (0.82%) 2,517 92.07 0 0 36,500 41,900 31,100
14/04/2026 36,500 0.5 (1.39%) 4,934 180.05 0 0 36,000 41,400 30,600
13/04/2026 36,000 -0.6 (-1.64%) 3,717 133.93 0 0 36,600 42,000 31,200
10/04/2026 36,600 0 (0%) 1,944 71.09 0 0 36,600 42,000 31,200
09/04/2026 36,600 0.1 (0.27%) 3,504 128.34 0 0 36,500 41,900 31,100
08/04/2026 36,700 1 (2.8%) 9,627 351.05 0 0 35,700 41,000 30,400
07/04/2026 35,800 0.2 (0.56%) 5,312 189.72 0 0 35,600 40,900 30,300
06/04/2026 35,900 -0.1 (-0.28%) 15,647 557.42 0 0 36,000 41,400 30,600
03/04/2026 35,800 -0.2 (-0.56%) 15,103 543.47 0 0 36,000 41,400 30,600
02/04/2026 36,000 -0.7 (-1.91%) 13,200 475.34 0 0 36,700 42,200 31,200
01/04/2026 36,100 0.1 (0.28%) 32,476 1,190.81 0 0 36,000 41,400 30,600
31/03/2026 36,000 0.1 (0.28%) 23,106 832.89 0 0 35,900 41,200 30,600
30/03/2026 36,000 -0.1 (-0.28%) 10,021 360.04 0 0 36,100 41,500 30,700
27/03/2026 36,500 -0.3 (-0.82%) 4,318 156.08 0 0 36,800 42,300 31,300
26/03/2026 37,000 0 (0%) 16,033 590.45 0 0 37,000 42,500 31,500
25/03/2026 37,000 0.3 (0.82%) 19,109 706.96 0 0 36,700 42,200 31,200
24/03/2026 36,000 -0.1 (-0.28%) 27,436 1,005.9 0 0 36,100 41,500 30,700
23/03/2026 36,100 -1.1 (-2.96%) 26,235 946.09 0 0 37,200 42,700 31,700
20/03/2026 37,300 0.2 (0.54%) 10,129 376.82 0 0 37,100 42,600 31,600
19/03/2026 37,200 -1 (-2.62%) 9,317 346.18 0 0 38,200 43,900 32,500
18/03/2026 38,500 1.1 (2.94%) 39,950 1,525.14 0 0 37,400 43,000 31,800
17/03/2026 37,800 1.6 (4.42%) 73,659 2,753.43 0 0 36,200 41,600 30,800
16/03/2026 36,700 1.3 (3.67%) 55,432 2,005.39 0 0 35,400 40,700 30,100
13/03/2026 35,300 -0.5 (-1.4%) 8,225 291.26 0 0 35,800 41,100 30,500
12/03/2026 35,900 -0.2 (-0.55%) 10,290 368.37 0 0 36,100 41,500 30,700
11/03/2026 36,400 0.6 (1.68%) 17,581 635.43 0 0 35,800 41,100 30,500
10/03/2026 36,500 2.7 (7.99%) 19,299 691.47 0 0 33,800 38,800 28,800
09/03/2026 34,000 -2.6 (-7.1%) 117,117 3,953.39 0 0 36,600 42,000 31,200
06/03/2026 36,500 -0.7 (-1.88%) 37,785 1,382.61 0 0 37,200 42,700 31,700
05/03/2026 37,400 0.3 (0.81%) 37,521 1,395.22 0 0 37,100 42,600 31,600
04/03/2026 37,200 -1.2 (-3.13%) 113,759 4,222.45 0 0 38,400 44,100 32,700
03/03/2026 38,100 0.1 (0.26%) 50,901 1,954.72 0 0 38,000 43,700 32,300
02/03/2026 38,200 -0.2 (-0.52%) 111,917 4,253.32 0 0 38,400 44,100 32,700
27/02/2026 38,600 0.1 (0.26%) 38,613 1,482.58 0 0 38,500 44,200 32,800
26/02/2026 38,800 -0.5 (-1.27%) 76,330 2,940.21 0 0 39,300 45,100 33,500
25/02/2026 39,500 0 (0%) 61,780 2,425.03 0 0 39,500 45,400 33,600
24/02/2026 39,500 0 (0%) 25,683 1,014.17 0 0 39,500 45,400 33,600
23/02/2026 39,600 1.4 (3.66%) 52,535 2,073.13 0 0 38,200 43,900 32,500
13/02/2026 38,200 0 (0%) 49,919 1,905.25 0 0 38,200 43,900 32,500
12/02/2026 38,400 0.1 (0.26%) 25,373 968.77 0 0 38,300 44,000 32,600
11/02/2026 38,500 -0.3 (-0.77%) 31,866 1,221.66 0 0 38,800 44,600 33,000
10/02/2026 38,800 0.5 (1.31%) 56,859 2,206.77 0 0 38,300 44,000 32,600
09/02/2026 38,300 0.8 (2.13%) 36,733 1,406.29 0 0 37,500 43,100 31,900
06/02/2026 37,700 -0.4 (-1.05%) 67,516 2,533.94 0 0 38,100 43,800 32,400
05/02/2026 38,100 -0.3 (-0.78%) 92,786 3,534.13 0 0 38,400 44,100 32,700
04/02/2026 39,200 1 (2.62%) 43,004 1,650.06 0 0 38,200 43,900 32,500
03/02/2026 38,700 1.5 (4.03%) 127,569 4,871.83 0 0 37,200 42,700 31,700

Historical Data - BSC

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