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
17/06/2026 65,100 0 (0%) 14,800 963.3 0 0 65,100 71,600 58,600
16/06/2026 65,100 0.3 (0.46%) 27,009 1,756.64 0 0 64,800 71,200 58,400
15/06/2026 64,800 0.7 (1.09%) 25,300 1,630.99 0 0 64,100 70,500 57,700
12/06/2026 64,100 0.1 (0.16%) 27,600 1,769.83 0 0 64,000 70,400 57,600
11/06/2026 64,000 -0.8 (-1.23%) 24,600 1,588.2 0 0 64,800 71,200 58,400
10/06/2026 64,800 -0.3 (-0.46%) 23,605 1,539.81 0 0 65,100 71,600 58,600
09/06/2026 65,100 -0.8 (-1.21%) 27,000 1,776.7 0 0 65,900 72,400 59,400
08/06/2026 65,900 -0.2 (-0.3%) 27,235 1,801.48 0 0 66,100 72,700 59,500
05/06/2026 66,100 -1 (-1.49%) 37,002 2,418.25 0 0 67,100 73,800 60,400
04/06/2026 67,100 -7 (-9.45%) 48,402 3,419.01 0 0 74,100 81,500 66,700
03/06/2026 74,100 2.1 (2.92%) 44,335 3,445.27 0 0 72,000 79,200 64,800
02/06/2026 72,000 6.5 (9.92%) 47,102 3,241.79 0 0 65,500 72,000 59,000
01/06/2026 65,500 0.7 (1.08%) 27,601 1,792.72 0 0 64,800 71,200 58,400
29/05/2026 64,800 -0.4 (-0.61%) 27,200 1,764.36 0 0 65,200 71,700 58,700
28/05/2026 65,200 -0.7 (-1.06%) 34,700 2,268.08 0 0 65,900 72,400 59,400
27/05/2026 65,900 -0.7 (-1.05%) 33,100 2,190.22 0 0 66,600 73,200 60,000
26/05/2026 66,600 -0.6 (-0.89%) 33,700 2,247.21 0 0 67,200 73,900 60,500
25/05/2026 67,200 -0.2 (-0.3%) 31,200 2,097.12 0 0 67,400 74,100 60,700
22/05/2026 67,400 -0.5 (-0.74%) 33,800 2,281.19 0 0 67,900 74,600 61,200
21/05/2026 67,900 0 (0%) 29,800 2,025.33 0 0 67,900 74,600 61,200
20/05/2026 67,900 -0.5 (-0.73%) 23,600 1,606.87 0 0 68,400 75,200 61,600
19/05/2026 68,400 -0.5 (-0.73%) 28,200 1,938.3 0 0 68,900 75,700 62,100
18/05/2026 68,900 0.3 (0.44%) 25,483 1,756.35 0 0 68,600 75,400 61,800
15/05/2026 68,600 -0.5 (-0.72%) 21,600 1,494.56 0 0 69,100 76,000 62,200
14/05/2026 69,100 -0.5 (-0.72%) 25,015 1,741.77 0 0 69,600 76,500 62,700
13/05/2026 69,600 0.4 (0.58%) 26,616 1,854.9 0 0 69,200 76,100 62,300
12/05/2026 69,200 0.4 (0.58%) 20,803 1,437.35 0 0 68,800 75,600 62,000
11/05/2026 68,800 1.1 (1.62%) 25,300 1,735.14 680,000 45,220 67,700 74,400 61,000
08/05/2026 67,700 0.2 (0.3%) 19,500 1,320.1 0 0 67,500 74,200 60,800
07/05/2026 67,500 0.4 (0.6%) 23,700 1,598.05 0 0 67,100 73,800 60,400
06/05/2026 67,100 0.2 (0.3%) 25,600 1,714.12 0 0 66,900 73,500 60,300
05/05/2026 66,900 0.4 (0.6%) 20,300 1,356.57 0 0 66,500 73,100 59,900
04/05/2026 66,500 -0.6 (-0.89%) 21,200 1,412.07 0 0 67,100 73,800 60,400
29/04/2026 67,100 -0.5 (-0.74%) 22,200 1,495.61 0 0 67,600 74,300 60,900
28/04/2026 67,600 -0.7 (-1.02%) 22,400 1,516.15 0 0 68,300 75,100 61,500
24/04/2026 68,300 -0.6 (-0.87%) 15,900 1,090.17 0 0 68,900 75,700 62,100
23/04/2026 68,900 -0.6 (-0.86%) 22,400 1,545.35 0 0 69,500 76,400 62,600
22/04/2026 69,500 0 (0%) 19,209 1,334.23 0 0 69,500 76,400 62,600
21/04/2026 69,500 -0.2 (-0.29%) 23,100 1,614.53 0 0 69,700 76,600 62,800
20/04/2026 69,700 2.6 (3.87%) 21,210 1,476.06 0 0 67,100 73,800 60,400
17/04/2026 67,100 0.3 (0.45%) 17,700 1,186.82 0 0 66,800 73,400 60,200
16/04/2026 66,800 0.6 (0.91%) 12,000 799.29 0 0 66,200 72,800 59,600
15/04/2026 66,200 1 (1.53%) 24,010 1,585.05 0 0 65,200 71,700 58,700
14/04/2026 65,200 0.5 (0.77%) 20,201 1,316.77 0 0 64,700 71,100 58,300
13/04/2026 64,700 0.5 (0.78%) 22,700 1,464.5 0 0 64,200 70,600 57,800
10/04/2026 64,200 0.8 (1.26%) 25,310 1,620.62 0 0 63,400 69,700 57,100
09/04/2026 63,400 0.3 (0.48%) 26,400 1,671.33 0 0 63,100 69,400 56,800
08/04/2026 63,100 1.7 (2.77%) 31,300 1,948.07 0 0 61,400 67,500 55,300
07/04/2026 61,400 0.4 (0.66%) 19,000 1,166.03 0 0 61,000 67,100 54,900
06/04/2026 61,000 -0.3 (-0.49%) 27,500 1,681.79 0 0 61,300 67,400 55,200
03/04/2026 61,300 -0.7 (-1.13%) 27,200 1,669.52 0 0 62,000 68,200 55,800
02/04/2026 62,000 -0.3 (-0.48%) 19,300 1,200.8 0 0 62,300 68,500 56,100
01/04/2026 62,300 -0.5 (-0.8%) 24,100 1,504.74 0 0 62,800 69,000 56,600
31/03/2026 62,800 -0.4 (-0.63%) 34,000 2,140.99 0 0 63,200 69,500 56,900
30/03/2026 63,200 -0.4 (-0.63%) 22,100 1,397.96 0 0 63,600 69,900 57,300
27/03/2026 63,600 -0.7 (-1.09%) 18,800 1,196.94 0 0 64,300 70,700 57,900
26/03/2026 64,300 -0.2 (-0.31%) 21,000 1,350.54 0 0 64,500 70,900 58,100
25/03/2026 64,500 0.3 (0.47%) 22,500 1,449.81 0 0 64,200 70,600 57,800
24/03/2026 64,200 -0.8 (-1.23%) 23,305 1,512.95 0 0 65,000 71,500 58,500
23/03/2026 65,000 -0.3 (-0.46%) 20,402 1,327.95 0 0 65,300 71,800 58,800
20/03/2026 65,300 0.1 (0.15%) 20,800 1,356.79 0 0 65,200 71,700 58,700
19/03/2026 65,200 -0.3 (-0.46%) 22,400 1,463.43 0 0 65,500 72,000 59,000
18/03/2026 65,500 0.2 (0.31%) 23,601 1,544.91 0 0 65,300 71,800 58,800
17/03/2026 65,300 0.3 (0.46%) 20,408 1,331.39 0 0 65,000 71,500 58,500
16/03/2026 65,000 -0.1 (-0.15%) 21,401 1,390.71 0 0 65,100 71,600 58,600
13/03/2026 65,100 0.2 (0.31%) 14,100 917.61 0 0 64,900 71,300 58,500
12/03/2026 64,900 0.5 (0.78%) 14,400 932.47 0 0 64,400 70,800 58,000
11/03/2026 64,400 0.3 (0.47%) 23,200 1,491.44 0 0 64,100 70,500 57,700
10/03/2026 64,100 0.4 (0.63%) 26,100 1,671.35 0 0 63,700 70,000 57,400
09/03/2026 63,700 -0.6 (-0.93%) 23,201 1,481.23 0 0 64,300 70,700 57,900
06/03/2026 64,300 0.2 (0.31%) 23,000 1,477.26 0 0 64,100 70,500 57,700
05/03/2026 64,100 0.3 (0.47%) 19,923 1,276.67 0 0 63,800 70,100 57,500
04/03/2026 63,800 0 (0%) 23,700 1,512.38 0 0 63,800 70,100 57,500
03/03/2026 63,800 -0.1 (-0.16%) 27,200 1,740.71 0 0 63,900 70,200 57,600
02/03/2026 63,900 -0.5 (-0.78%) 25,901 1,656.04 0 0 64,400 70,800 58,000
27/02/2026 64,400 0.1 (0.16%) 21,201 1,366.17 0 0 64,300 70,700 57,900
26/02/2026 64,300 -0.1 (-0.16%) 25,100 1,613.27 0 0 64,400 70,800 58,000
25/02/2026 64,400 -0.4 (-0.62%) 26,600 1,715.33 0 0 64,800 71,200 58,400
24/02/2026 64,800 0.1 (0.15%) 22,500 1,456.23 0 0 64,700 71,100 58,300
23/02/2026 64,700 0.4 (0.62%) 25,800 1,665.09 0 0 64,300 70,700 57,900
13/02/2026 64,300 -0.2 (-0.31%) 25,800 1,658.41 0 0 64,500 70,900 58,100
12/02/2026 64,500 0.1 (0.16%) 27,500 1,773.8 0 0 64,400 70,800 58,000
11/02/2026 64,400 0.2 (0.31%) 22,600 1,454.5 0 0 64,200 70,600 57,800
10/02/2026 64,200 0.1 (0.16%) 24,400 1,568.52 0 0 64,100 70,500 57,700
09/02/2026 64,100 0.4 (0.63%) 19,301 1,235.73 0 0 63,700 70,000 57,400
06/02/2026 63,700 -0.1 (-0.16%) 22,201 1,416.66 0 0 63,800 70,100 57,500
05/02/2026 63,800 0.1 (0.16%) 23,200 1,480.76 0 0 63,700 70,000 57,400
04/02/2026 63,700 -0.1 (-0.16%) 21,800 1,389.1 0 0 63,800 70,100 57,500
03/02/2026 63,800 -0.4 (-0.62%) 21,500 1,386.1 0 0 64,200 70,600 57,800
02/02/2026 64,200 -0.1 (-0.16%) 20,112 1,293.33 0 0 64,300 70,700 57,900
30/01/2026 64,300 -0.5 (-0.77%) 23,607 1,517.91 0 0 64,800 71,200 58,400
29/01/2026 64,800 0.1 (0.15%) 21,500 1,391.9 0 0 64,700 71,100 58,300
28/01/2026 64,700 -0.2 (-0.31%) 22,800 1,478.98 0 0 64,900 71,300 58,500
27/01/2026 64,900 -0.2 (-0.31%) 24,901 1,617.04 0 0 65,100 71,600 58,600
26/01/2026 65,100 0.2 (0.31%) 15,105 982.16 0 0 64,900 71,300 58,500
23/01/2026 64,900 -0.4 (-0.61%) 25,500 1,660 0 0 65,300 71,800 58,800
22/01/2026 65,300 0.1 (0.15%) 26,900 1,752.7 0 0 65,200 71,700 58,700
21/01/2026 65,200 -0.1 (-0.15%) 23,507 1,532.98 0 0 65,300 71,800 58,800
20/01/2026 65,300 0.4 (0.62%) 23,601 1,539.35 0 0 64,900 71,300 58,500
19/01/2026 64,900 0.7 (1.09%) 26,403 1,706.94 0 0 64,200 70,600 57,800
16/01/2026 64,200 0.3 (0.47%) 23,502 1,504.53 0 0 63,900 70,200 57,600
15/01/2026 63,900 -0.1 (-0.16%) 22,514 1,439.08 0 0 64,000 70,400 57,600
14/01/2026 64,000 0.1 (0.16%) 24,501 1,564.29 0 0 63,900 70,200 57,600
13/01/2026 63,900 0.4 (0.63%) 23,200 1,480.81 0 0 63,500 69,800 57,200
12/01/2026 63,500 -0.1 (-0.16%) 23,600 1,499.6 0 0 63,600 69,900 57,300
09/01/2026 63,600 0.1 (0.16%) 20,300 1,289.82 0 0 63,500 69,800 57,200
08/01/2026 63,500 0.2 (0.32%) 21,500 1,364.87 0 0 63,300 69,600 57,000
07/01/2026 63,300 -0.2 (-0.31%) 23,200 1,466.07 0 0 63,500 69,800 57,200
06/01/2026 63,500 -0.4 (-0.63%) 21,900 1,391.79 0 0 63,900 70,200 57,600
05/01/2026 63,900 -0.3 (-0.47%) 24,400 1,565.25 0 0 64,200 70,600 57,800
31/12/2025 64,200 0.4 (0.63%) 23,200 1,487.42 0 0 63,800 70,100 57,500
30/12/2025 63,800 -1.5 (-2.3%) 20,207 1,290.74 0 0 65,300 71,800 58,800
29/12/2025 65,300 0.2 (0.31%) 21,400 1,399.03 0 0 65,100 71,600 58,600
26/12/2025 65,100 -0.2 (-0.31%) 21,900 1,427.17 0 0 65,300 71,800 58,800
25/12/2025 65,300 0 (0%) 22,705 1,485.17 0 0 65,300 71,800 58,800
24/12/2025 65,300 -0.1 (-0.15%) 20,900 1,367.7 0 0 65,400 71,900 58,900
23/12/2025 65,400 0.3 (0.46%) 22,000 1,435.71 0 0 65,100 71,600 58,600
22/12/2025 65,100 0.4 (0.62%) 24,700 1,605.58 0 0 64,700 71,100 58,300
19/12/2025 64,700 0.2 (0.31%) 22,700 1,465.9 0 0 64,500 70,900 58,100
18/12/2025 64,500 0 (0%) 24,300 1,566.46 0 0 64,500 70,900 58,100
17/12/2025 64,500 -0.3 (-0.46%) 21,200 1,370.61 0 0 64,800 71,200 58,400

Historical Data - BSC

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