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
09/09/2026 26,800 -1.6 (-5.63%) 313,967 8,538.93 0 0 28,400 32,600 24,200
08/09/2026 28,500 0.5 (1.79%) 93,615 2,655.94 0 0 28,000 32,200 23,800
07/09/2026 28,000 -0.2 (-0.71%) 82,635 2,312.15 0 0 28,200 32,400 24,000
04/09/2026 28,000 -0.4 (-1.41%) 134,929 3,804.77 0 0 28,400 32,600 24,200
03/09/2026 28,200 0.6 (2.17%) 181,371 5,150.17 0 0 27,600 31,700 23,500
28/08/2026 27,800 1 (3.73%) 203,664 5,619.06 0 0 26,800 30,800 22,800
27/08/2026 27,000 0.5 (1.89%) 108,032 2,896.56 0 0 26,500 30,400 22,600
26/08/2026 26,600 0.1 (0.38%) 29,715 787.88 0 0 26,500 30,400 22,600
25/08/2026 26,300 0.2 (0.77%) 187,552 4,966.8 0 0 26,100 30,000 22,200
24/08/2026 26,000 -0.3 (-1.14%) 113,175 2,951.18 0 0 26,300 30,200 22,400
21/08/2026 26,000 0 (0%) 347,204 9,129.2 0 0 26,000 29,900 22,100
20/08/2026 25,900 0.9 (3.6%) 276,916 7,190.29 0 0 25,000 28,700 21,300
19/08/2026 25,000 -0.2 (-0.79%) 95,826 2,395.19 0 0 25,200 28,900 21,500
18/08/2026 25,000 0.9 (3.73%) 301,614 7,612.59 0 0 24,100 27,700 20,500
17/08/2026 24,500 1.6 (6.99%) 151,273 3,647.48 0 0 22,900 26,300 19,500
14/08/2026 23,700 0.5 (2.16%) 260,027 5,952.08 0 0 23,200 26,600 19,800
13/08/2026 23,000 -0.6 (-2.54%) 130,042 3,016.94 0 0 23,600 27,100 20,100
12/08/2026 23,600 0.3 (1.29%) 31,442 743.58 0 0 23,300 26,700 19,900
11/08/2026 23,500 0.1 (0.43%) 160,913 3,751.09 0 0 23,400 26,900 19,900
10/08/2026 23,300 -1 (-4.12%) 231,758 5,417.95 0 0 24,300 27,900 20,700
07/08/2026 24,200 -0.2 (-0.82%) 51,834 1,258.26 0 0 24,400 28,000 20,800
06/08/2026 24,200 -0.6 (-2.42%) 159,373 3,881.76 0 0 24,800 28,500 21,100
05/08/2026 24,700 0.1 (0.41%) 209,286 5,182.93 0 0 24,600 28,200 21,000
04/08/2026 24,400 -0.3 (-1.21%) 256,164 6,302.57 0 0 24,700 28,400 21,000
03/08/2026 24,900 1 (4.18%) 373,486 9,211.19 0 0 23,900 27,400 20,400
31/07/2026 23,800 1.3 (5.78%) 318,695 7,615.53 0 0 22,500 25,800 19,200
30/07/2026 22,800 0.1 (0.44%) 83,902 1,891.38 0 0 22,700 26,100 19,300
29/07/2026 22,700 0.2 (0.89%) 106,385 2,418.11 0 0 22,500 25,800 19,200
28/07/2026 22,400 -0.9 (-3.86%) 55,052 1,238.33 0 0 23,300 26,700 19,900
27/07/2026 22,600 -0.4 (-1.74%) 93,148 2,173.43 0 0 23,000 26,400 19,600
24/07/2026 23,200 1.2 (5.45%) 208,882 4,809.98 0 0 22,000 25,300 18,700
23/07/2026 21,700 -2 (-8.44%) 196,903 4,324.46 0 0 23,700 27,200 20,200
22/07/2026 23,300 -1.1 (-4.51%) 127,759 3,029.08 0 0 24,400 28,000 20,800
21/07/2026 24,600 1 (4.24%) 318,279 7,777.37 0 0 23,600 27,100 20,100
20/07/2026 23,300 0.9 (4.02%) 165,591 3,907.49 0 0 22,400 25,700 19,100
17/07/2026 22,500 0.6 (2.74%) 30,285 677.44 0 0 21,900 25,100 18,700
16/07/2026 22,100 -1 (-4.33%) 72,700 1,590.08 0 0 23,100 26,500 19,700
15/07/2026 22,500 -1 (-4.26%) 68,823 1,588.11 0 0 23,500 27,000 20,000
14/07/2026 23,000 0.4 (1.77%) 89,669 2,102.8 0 0 22,600 25,900 19,300
13/07/2026 23,500 1.4 (6.33%) 90,316 2,042.73 0 0 22,100 25,400 18,800
10/07/2026 22,000 -0.1 (-0.45%) 111,767 2,466.1 0 0 22,100 25,400 18,800
09/07/2026 21,500 -0.2 (-0.92%) 19,137 422.97 0 0 21,700 24,900 18,500
08/07/2026 22,000 2.6 (13.4%) 306,224 6,636.53 0 0 19,400 22,300 16,500
07/07/2026 19,500 0.1 (0.52%) 25,101 487.1 0 0 19,400 22,300 16,500
06/07/2026 19,500 0.2 (1.04%) 40,304 780.82 0 0 19,300 22,100 16,500
03/07/2026 19,400 -0.1 (-0.51%) 37,718 728.66 0 0 19,500 22,400 16,600
02/07/2026 19,600 0.3 (1.55%) 89,563 1,745.43 0 0 19,300 22,100 16,500
01/07/2026 19,300 0.9 (4.89%) 170,406 3,293.51 0 0 18,400 21,100 15,700
30/06/2026 18,500 0.5 (2.78%) 53,299 979.45 0 0 18,000 20,700 15,300
29/06/2026 18,100 0 (0%) 36,173 652.79 0 0 18,100 20,800 15,400
26/06/2026 18,100 0.4 (2.26%) 88,050 1,590.41 0 0 17,700 20,300 15,100
25/06/2026 17,700 -0.2 (-1.12%) 1,112 19.73 0 0 17,900 20,500 15,300
24/06/2026 17,900 0.3 (1.7%) 4,728 84.71 0 0 17,600 20,200 15,000
23/06/2026 17,600 0 (0%) 125,559 2,210.51 0 0 17,600 20,200 15,000
22/06/2026 17,600 0 (0%) 6,519 114.73 0 0 17,600 20,200 15,000
19/06/2026 17,600 -0.2 (-1.12%) 22,835 401.98 0 0 17,800 20,400 15,200
18/06/2026 17,700 0 (0%) 12,500 222.47 0 0 17,700 20,300 15,100
17/06/2026 17,900 0 (0%) 4,700 83.13 0 0 17,900 20,500 15,300
16/06/2026 17,900 0 (0%) 36,089 647.44 0 0 17,900 20,500 15,300
15/06/2026 17,900 0 (0%) 20,903 373.46 0 0 17,900 20,500 15,300
12/06/2026 17,900 -0.1 (-0.56%) 63,837 1,142.94 0 0 18,000 20,700 15,300
11/06/2026 17,700 -0.4 (-2.21%) 9,396 168.8 0 0 18,100 20,800 15,400
10/06/2026 18,000 -0.3 (-1.64%) 74,951 1,355.71 0 0 18,300 21,000 15,600
09/06/2026 18,000 0.6 (3.45%) 53,850 985.22 0 0 17,400 20,000 14,800
08/06/2026 20,400 0.1 (0.49%) 27,269 552.46 0 0 20,300 23,300 17,300
05/06/2026 20,200 -0.1 (-0.49%) 5,456 110.5 0 0 20,300 23,300 17,300
04/06/2026 20,000 -0.5 (-2.44%) 32,833 666.67 0 0 20,500 23,500 17,500
03/06/2026 20,500 0 (0%) 30,473 624.32 0 0 20,500 23,500 17,500
02/06/2026 20,300 0.3 (1.5%) 20,498 419.15 0 0 20,000 23,000 17,000
01/06/2026 19,900 -0.3 (-1.49%) 10,651 213.01 0 0 20,200 23,200 17,200
29/05/2026 20,400 0 (0%) 29,520 595.72 0 0 20,400 23,400 17,400
28/05/2026 20,400 -0.1 (-0.49%) 26,121 533.68 0 0 20,500 23,500 17,500
27/05/2026 20,400 -0.2 (-0.97%) 70,302 1,439.09 0 0 20,600 23,600 17,600
26/05/2026 20,700 0 (0%) 22,168 456.11 0 0 20,700 23,800 17,600
25/05/2026 20,600 0.1 (0.49%) 20,336 420.2 0 0 20,500 23,500 17,500
22/05/2026 20,600 -0.2 (-0.96%) 38,900 798.96 0 0 20,800 23,900 17,700
21/05/2026 20,600 0.1 (0.49%) 2,800 58.12 0 0 20,500 23,500 17,500
20/05/2026 20,400 -0.2 (-0.97%) 44,738 917.95 0 0 20,600 23,600 17,600
19/05/2026 20,500 -0.2 (-0.97%) 103,561 2,136.88 0 0 20,700 23,800 17,600
18/05/2026 20,600 0 (0%) 25,962 538.34 0 0 20,600 23,600 17,600
15/05/2026 20,900 -0.1 (-0.48%) 70,223 1,448.54 0 0 21,000 24,100 17,900
14/05/2026 21,000 -0.1 (-0.47%) 14,625 307.15 0 0 21,100 24,200 18,000
13/05/2026 20,700 -1.2 (-5.48%) 108,204 2,282.02 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 64,868 1,419.09 0 0 21,900 25,100 18,700
11/05/2026 21,800 -0.2 (-0.91%) 15,100 330.15 0 0 22,000 25,300 18,700
08/05/2026 22,000 -0.2 (-0.9%) 38,187 840.66 0 0 22,200 25,500 18,900
07/05/2026 22,200 0.5 (2.3%) 61,601 1,366.05 0 0 21,700 24,900 18,500
06/05/2026 22,000 0.7 (3.29%) 68,232 1,477.98 0 0 21,300 24,400 18,200
05/05/2026 21,500 0 (0%) 78,507 1,675.14 100,000 2,200 21,500 24,700 18,300
04/05/2026 21,500 -0.3 (-1.38%) 32,400 695.33 100,000 2,200 21,800 25,000 18,600
29/04/2026 21,900 -0.1 (-0.45%) 55,506 1,211.27 0 0 22,000 25,300 18,700
28/04/2026 22,000 0.5 (2.33%) 98,375 2,160.11 0 0 21,500 24,700 18,300
24/04/2026 21,500 0 (0%) 65,138 1,403.51 0 0 21,500 24,700 18,300
23/04/2026 21,400 -0.8 (-3.6%) 69,851 1,499.81 0 0 22,200 25,500 18,900
22/04/2026 22,200 0.1 (0.45%) 113,431 2,518.31 0 0 22,100 25,400 18,800
21/04/2026 22,000 0.4 (1.85%) 156,461 3,463.25 0 0 21,600 24,800 18,400
20/04/2026 21,700 0 (0%) 107,660 2,320.35 0 0 21,700 24,900 18,500
17/04/2026 21,800 0.3 (1.4%) 62,077 1,346.29 0 0 21,500 24,700 18,300
16/04/2026 21,700 0.4 (1.88%) 67,541 1,454.04 0 0 21,300 24,400 18,200
15/04/2026 21,400 1.1 (5.42%) 146,151 3,109.98 0 0 20,300 23,300 17,300
14/04/2026 20,500 0.5 (2.5%) 155,074 3,144.13 0 0 20,000 23,000 17,000
13/04/2026 19,800 -0.1 (-0.5%) 54,572 1,089.52 0 0 19,900 22,800 17,000
10/04/2026 20,000 0.2 (1.01%) 85,985 1,712.42 0 0 19,800 22,700 16,900
09/04/2026 19,700 0 (0%) 12,613 249.15 0 0 19,700 22,600 16,800
08/04/2026 19,600 0.2 (1.03%) 41,878 823.84 0 0 19,400 22,300 16,500
07/04/2026 19,400 -0.5 (-2.51%) 82,747 1,608.78 0 0 19,900 22,800 17,000
06/04/2026 19,600 -0.6 (-2.97%) 100,900 2,006.21 0 0 20,200 23,200 17,200
03/04/2026 20,100 -0.2 (-0.99%) 42,799 864.67 0 0 20,300 23,300 17,300
02/04/2026 20,500 0.7 (3.54%) 97,443 1,974.05 0 0 19,800 22,700 16,900
01/04/2026 19,600 0.2 (1.03%) 30,669 606.19 0 0 19,400 22,300 16,500
31/03/2026 19,400 0.4 (2.11%) 19,333 375.17 0 0 19,000 21,800 16,200
30/03/2026 19,100 0.1 (0.53%) 54,400 1,034.42 0 0 19,000 21,800 16,200
27/03/2026 19,100 0.1 (0.53%) 25,888 492.18 0 0 19,000 21,800 16,200
26/03/2026 19,000 0 (0%) 55,000 1,044.94 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.5 (2.7%) 141,700 2,689.99 0 0 18,500 21,200 15,800
24/03/2026 18,500 0 (0%) 106,748 1,975. 0 0 18,500 21,200 15,800
23/03/2026 18,500 -0.5 (-2.63%) 68,989 1,278.29 0 0 19,000 21,800 16,200
20/03/2026 19,000 -0.6 (-3.06%) 145,829 2,771.57 0 0 19,600 22,500 16,700
19/03/2026 19,700 -0.1 (-0.51%) 27,400 538 0 0 19,800 22,700 16,900
18/03/2026 19,700 -0.3 (-1.5%) 40,603 803. 0 0 20,000 23,000 17,000
17/03/2026 20,000 0.1 (0.5%) 29,450 588.2 0 0 19,900 22,800 17,000
16/03/2026 19,900 -0.2 (-1.%) 26,410 526.02 0 0 20,100 23,100 17,100
13/03/2026 19,900 0.1 (0.51%) 31,131 624.21 0 0 19,800 22,700 16,900
12/03/2026 20,000 0.3 (1.52%) 13,903 274.98 0 0 19,700 22,600 16,800
11/03/2026 19,900 0.7 (3.65%) 17,210 339.48 0 0 19,200 22,000 16,400
10/03/2026 19,900 1.1 (5.85%) 69,010 1,323.47 0 0 18,800 21,600 16,000
09/03/2026 19,000 -1 (-5%) 89,497 1,681.64 0 0 20,000 23,000 17,000

Historical Data - BSC

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