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
29/10/2026 4,000 0 (0%) 60,900 243.43 0 0 4,000 4,600 3,400
28/10/2026 4,100 0.1 (2.5%) 156,259 624.75 0 0 4,000 4,600 3,400
27/10/2026 4,100 0.1 (2.5%) 260,369 1,042.87 0 0 4,000 4,600 3,400
26/10/2026 4,100 -0.1 (-2.38%) 564,261 2,284.7 0 0 4,200 4,800 3,600
23/10/2026 4,200 0 (0%) 335,024 1,391.14 0 0 4,200 4,800 3,600
22/10/2026 4,200 0.1 (2.44%) 1,160,568 4,921.43 0 0 4,100 4,700 3,500
21/10/2026 4,300 0.3 (7.5%) 1,252,762 5,131.4 0 0 4,000 4,600 3,400
20/10/2026 4,100 0 (0%) 142,520 572.2 0 0 4,100 4,700 3,500
19/10/2026 4,000 -0.1 (-2.44%) 244,436 1,000.33 0 0 4,100 4,700 3,500
16/10/2026 4,100 0.1 (2.5%) 302,383 1,234.89 0 0 4,000 4,600 3,400
15/10/2026 4,100 0.2 (5.13%) 698,351 2,783.53 0 0 3,900 4,400 3,400
14/10/2026 3,800 -0.1 (-2.56%) 191,679 748.8 0 0 3,900 4,400 3,400
13/10/2026 3,900 0 (0%) 446,098 1,740.05 0 0 3,900 4,400 3,400
12/10/2026 4,000 0.1 (2.56%) 119,136 470.52 0 0 3,900 4,400 3,400
09/10/2026 3,900 0 (0%) 273,918 1,067.95 0 0 3,900 4,400 3,400
08/10/2026 3,900 0 (0%) 213,692 839.7 0 0 3,900 4,400 3,400
07/10/2026 3,900 0 (0%) 205,643 806.83 0 0 3,900 4,400 3,400
06/10/2026 4,000 0 (0%) 344,696 1,346.9 0 0 4,000 4,600 3,400
05/10/2026 4,000 0 (0%) 162,429 648.78 0 0 4,000 4,600 3,400
02/10/2026 4,000 0 (0%) 290,938 1,162.54 0 0 4,000 4,600 3,400
01/10/2026 4,100 0.1 (2.5%) 356,265 1,425.46 0 0 4,000 4,600 3,400
30/09/2026 4,000 0 (0%) 135,242 543.41 0 0 4,000 4,600 3,400
29/09/2026 4,100 0.1 (2.5%) 361,740 1,451.06 0 0 4,000 4,600 3,400
28/09/2026 4,000 -0.1 (-2.44%) 408,841 1,653.89 0 0 4,100 4,700 3,500
25/09/2026 4,100 -0.1 (-2.38%) 157,628 653.49 0 0 4,200 4,800 3,600
24/09/2026 4,100 -0.1 (-2.38%) 309,207 1,297.6 0 0 4,200 4,800 3,600
23/09/2026 4,200 0 (0%) 191,500 807.38 0 0 4,200 4,800 3,600
22/09/2026 4,200 -0.1 (-2.33%) 154,061 653.55 0 0 4,300 4,900 3,700
21/09/2026 4,200 -0.1 (-2.33%) 138,963 594.26 0 0 4,300 4,900 3,700
18/09/2026 4,300 0 (0%) 277,024 1,191.78 0 0 4,300 4,900 3,700
17/09/2026 4,400 0.1 (2.33%) 435,969 1,864.88 0 0 4,300 4,900 3,700
16/09/2026 4,300 0 (0%) 264,015 1,126.94 0 0 4,300 4,900 3,700
15/09/2026 4,400 0.1 (2.33%) 229,457 986.9 0 0 4,300 4,900 3,700
14/09/2026 4,300 0 (0%) 390,789 1,679.89 0 0 4,300 4,900 3,700
11/09/2026 4,400 0 (0%) 314,902 1,360.95 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 255,570 1,122.36 0 0 4,400 5,000 3,800
09/09/2026 4,500 0 (0%) 796,996 3,507.74 0 0 4,500 5,100 3,900
08/09/2026 4,500 0.1 (2.27%) 208,962 931.67 0 0 4,400 5,000 3,800
07/09/2026 4,500 0 (0%) 398,323 1,762.44 0 0 4,500 5,100 3,900
04/09/2026 4,500 0 (0%) 317,632 1,421.13 30,000 153 4,500 5,100 3,900
03/09/2026 4,500 0 (0%) 321,884 1,447.93 0 0 4,500 5,100 3,900
28/08/2026 4,600 0.1 (2.22%) 625,077 2,812.49 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 381,665 1,716.81 0 0 4,500 5,100 3,900
26/08/2026 4,600 0.1 (2.22%) 404,627 1,820.75 0 0 4,500 5,100 3,900
25/08/2026 4,500 -0.1 (-2.17%) 690,663 3,115.58 0 0 4,600 5,200 4,000
24/08/2026 4,500 -0.1 (-2.17%) 688,000 3,174.07 0 0 4,600 5,200 4,000
21/08/2026 4,700 0.3 (6.82%) 803,981 3,672.5 0 0 4,400 5,000 3,800
20/08/2026 4,500 0 (0%) 150,499 666.09 0 0 4,500 5,100 3,900
19/08/2026 4,500 0 (0%) 111,378 495.77 0 0 4,500 5,100 3,900
18/08/2026 4,500 0 (0%) 461,497 2,061.86 0 0 4,500 5,100 3,900
17/08/2026 4,600 0.1 (2.22%) 261,023 1,174.66 0 0 4,500 5,100 3,900
14/08/2026 4,500 -0.1 (-2.17%) 415,614 1,868.11 0 0 4,600 5,200 4,000
13/08/2026 4,500 -0.2 (-4.26%) 423,707 1,949.62 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 217,859 1,016.99 0 0 4,700 5,400 4,000
11/08/2026 4,700 0.1 (2.17%) 558,220 2,608.05 0 0 4,600 5,200 4,000
10/08/2026 4,700 0.1 (2.17%) 529,522 2,439.47 0 0 4,600 5,200 4,000
07/08/2026 4,600 0 (0%) 362,917 1,652.86 0 0 4,600 5,200 4,000
06/08/2026 4,600 -0.1 (-2.13%) 187,842 863.07 0 0 4,700 5,400 4,000
05/08/2026 4,700 0.1 (2.17%) 624,674 2,923.62 0 0 4,600 5,200 4,000
04/08/2026 4,700 0 (0%) 329,950 1,520.75 0 0 4,700 5,400 4,000
03/08/2026 4,700 0.1 (2.17%) 718,474 3,358.8 0 0 4,600 5,200 4,000
31/07/2026 4,500 -0.1 (-2.17%) 912,008 4,222.65 0 0 4,600 5,200 4,000
30/07/2026 4,800 0.4 (9.09%) 1,495,064 6,907.14 0 0 4,400 5,000 3,800
29/07/2026 4,400 0 (0%) 175,476 773.72 0 0 4,400 5,000 3,800
28/07/2026 4,500 0.1 (2.27%) 678,552 3,002.75 0 0 4,400 5,000 3,800
27/07/2026 4,300 -0.2 (-4.44%) 438,307 1,937.82 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 370,599 1,665.61 0 0 4,500 5,100 3,900
23/07/2026 4,600 0.1 (2.22%) 874,073 3,938.67 0 0 4,500 5,100 3,900
22/07/2026 4,500 0 (0%) 464,267 2,087.27 0 0 4,500 5,100 3,900
21/07/2026 4,600 0 (0%) 456,380 2,068.91 0 0 4,600 5,200 4,000
20/07/2026 4,500 -0.2 (-4.26%) 446,618 2,038.81 0 0 4,700 5,400 4,000
17/07/2026 4,700 0.1 (2.17%) 485,352 2,277.32 0 0 4,600 5,200 4,000
16/07/2026 4,600 -0.1 (-2.13%) 677,805 3,100.16 0 0 4,700 5,400 4,000
15/07/2026 4,600 -0.1 (-2.13%) 303,912 1,416.85 0 0 4,700 5,400 4,000
14/07/2026 4,800 0 (0%) 612,637 2,883.36 0 0 4,800 5,500 4,100
13/07/2026 4,700 -0.2 (-4.08%) 1,029,220 4,893.33 0 0 4,900 5,600 4,200
10/07/2026 4,800 -0.2 (-4%) 509,861 2,514.93 0 0 5,000 5,700 4,300
09/07/2026 5,000 -0.2 (-3.85%) 960,965 4,812.96 0 0 5,200 5,900 4,500
08/07/2026 5,200 0 (0%) 1,078,171 5,561.39 0 0 5,200 5,900 4,500
07/07/2026 5,300 0 (0%) 706,547 3,645.73 0 0 5,300 6,000 4,600
06/07/2026 5,200 0 (0%) 2,937,507 15,564.62 0 0 5,200 5,900 4,500
03/07/2026 5,300 0 (0%) 1,573,163 8,190.1 0 0 5,300 6,000 4,600
02/07/2026 5,200 0.3 (6.12%) 2,438,982 12,824.49 0 0 4,900 5,600 4,200
01/07/2026 5,200 0.5 (10.64%) 2,110,065 10,291.73 0 0 4,700 5,400 4,000
30/06/2026 4,800 0.2 (4.35%) 960,934 4,526.65 0 0 4,600 5,200 4,000
29/06/2026 4,600 0.1 (2.22%) 938,059 4,317.46 0 0 4,500 5,100 3,900
26/06/2026 4,600 0 (0%) 154,222 701.69 0 0 4,600 5,200 4,000
25/06/2026 4,500 0 (0%) 299,184 1,365.85 0 0 4,500 5,100 3,900
24/06/2026 4,600 0 (0%) 136,805 618.89 0 0 4,600 5,200 4,000
23/06/2026 4,600 0 (0%) 350,593 1,605.08 0 0 4,600 5,200 4,000
22/06/2026 4,500 -0.1 (-2.17%) 125,207 575.19 0 0 4,600 5,200 4,000
19/06/2026 4,700 0.1 (2.17%) 284,811 1,310.03 0 0 4,600 5,200 4,000
18/06/2026 4,700 0 (0%) 287,075 1,329.61 0 0 4,700 5,400 4,000
17/06/2026 4,700 0 (0%) 595,985 2,802.11 0 0 4,700 5,400 4,000
16/06/2026 4,800 0.2 (4.35%) 588,771 2,771.62 0 0 4,600 5,200 4,000
15/06/2026 4,700 0.2 (4.44%) 777,044 3,561.75 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 382,930 1,720.32 0 0 4,500 5,100 3,900
11/06/2026 4,500 0 (0%) 187,622 846.73 0 0 4,500 5,100 3,900
10/06/2026 4,600 0.2 (4.55%) 540,300 2,438.56 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 401,349 1,782.64 0 0 4,400 5,000 3,800
08/06/2026 4,400 -0.1 (-2.22%) 314,693 1,387.34 0 0 4,500 5,100 3,900
05/06/2026 4,500 0 (0%) 361,853 1,628.71 0 0 4,500 5,100 3,900
04/06/2026 4,600 0.1 (2.22%) 156,902 710.65 0 0 4,500 5,100 3,900
03/06/2026 4,600 0.1 (2.22%) 364,409 1,639.59 0 0 4,500 5,100 3,900
02/06/2026 4,500 -0.1 (-2.17%) 479,425 2,169.3 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 767,983 3,533.31 0 0 4,600 5,200 4,000
29/05/2026 4,600 -0.1 (-2.13%) 636,203 2,928.02 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 437,761 2,037.39 0 0 4,700 5,400 4,000
27/05/2026 4,800 0.1 (2.13%) 548,186 2,578.74 0 0 4,700 5,400 4,000
26/05/2026 4,800 0.1 (2.13%) 226,292 1,065.08 0 0 4,700 5,400 4,000
25/05/2026 4,800 0 (0%) 600,881 2,839.12 0 0 4,800 5,500 4,100
22/05/2026 4,900 0.1 (2.08%) 785,048 3,748.14 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 185,151 882.86 0 0 4,800 5,500 4,100
20/05/2026 4,800 -0.1 (-2.04%) 543,085 2,592.58 0 0 4,900 5,600 4,200
19/05/2026 4,900 0 (0%) 395,262 1,938.83 0 0 4,900 5,600 4,200
18/05/2026 4,900 0 (0%) 460,793 2,249.16 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 271,467 1,330.98 0 0 4,900 5,600 4,200
14/05/2026 5,000 0.1 (2.04%) 125,736 618.4 0 0 4,900 5,600 4,200
13/05/2026 5,000 0 (0%) 440,947 2,164.19 0 0 5,000 5,700 4,300
12/05/2026 4,900 -0.1 (-2%) 230,024 1,138.83 0 0 5,000 5,700 4,300
11/05/2026 5,000 0 (0%) 492,975 2,451.1 0 0 5,000 5,700 4,300
08/05/2026 5,000 0 (0%) 169,823 850.96 0 0 5,000 5,700 4,300
07/05/2026 5,100 0 (0%) 517,638 2,610.6 0 0 5,100 5,800 4,400
06/05/2026 5,100 0.1 (2%) 1,255,902 6,399.83 0 0 5,000 5,700 4,300
05/05/2026 5,000 -0.1 (-1.96%) 179,828 907.06 0 0 5,100 5,800 4,400
04/05/2026 5,200 0.1 (1.96%) 483,517 2,465.89 0 0 5,100 5,800 4,400
29/04/2026 5,200 0.1 (1.96%) 626,429 3,204.31 0 0 5,100 5,800 4,400

Historical Data - BSC

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