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 9,950 -0.01 (-0.1%) 3,600 35.84 0 0 9,960 10,650 9,270
28/10/2026 9,960 0 (0%) 100 1. 0 0 9,960 10,650 9,270
27/10/2026 9,960 0.13 (1.32%) 1,000 9.87 0 0 9,830 10,500 9,150
26/10/2026 9,830 -0.57 (-5.48%) 1,700 16.71 0 0 10,400 11,100 9,680
23/10/2026 10,400 0.25 (2.46%) 4,000 41.55 0 0 10,150 10,850 9,440
22/10/2026 10,150 0.26 (2.63%) 107,200 1,120.76 0 0 9,890 10,550 9,200
21/10/2026 9,890 0.1 (1.02%) 8,900 87.32 0 0 9,790 10,450 9,110
20/10/2026 9,790 0.19 (1.98%) 7,900 75.13 0 0 9,600 10,250 8,930
19/10/2026 9,600 -0.31 (-3.13%) 1,700 16.38 0 0 9,910 10,600 9,220
16/10/2026 9,910 -0.54 (-5.17%) 16,700 166.18 0 0 10,450 11,150 9,720
15/10/2026 10,450 0.3 (2.96%) 20,400 206.34 0 0 10,150 10,850 9,440
14/10/2026 10,150 0.35 (3.57%) 30,300 301.66 0 0 9,800 10,450 9,120
13/10/2026 9,800 0.42 (4.48%) 22,900 219.72 0 0 9,380 10,000 8,730
12/10/2026 9,380 0.3 (3.3%) 27,300 251.77 0 0 9,080 9,710 8,450
09/10/2026 9,080 0.58 (6.82%) 5,300 45.59 0 0 8,500 9,090 7,910
08/10/2026 8,500 -0.37 (-4.17%) 5,700 48.53 0 0 8,870 9,490 8,250
07/10/2026 8,870 -0.03 (-0.34%) 5,400 47.79 0 0 8,900 9,520 8,280
06/10/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
05/10/2026 8,900 -0.1 (-1.11%) 11,800 102.46 0 0 9,000 9,630 8,370
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
01/10/2026 9,000 0 (0%) 3,900 36.63 0 0 9,000 9,630 8,370
30/09/2026 9,000 0.44 (5.14%) 60,700 524.73 0 0 8,560 9,150 7,970
29/09/2026 8,560 0.01 (0.12%) 20,600 176.46 0 0 8,550 9,140 7,960
28/09/2026 8,550 -0.45 (-5%) 31,700 269.75 0 0 9,000 9,630 8,370
25/09/2026 9,000 0.2 (2.27%) 100,100 872.71 0 0 8,800 9,410 8,190
24/09/2026 8,800 -0.2 (-2.22%) 29,900 251.68 0 0 9,000 9,630 8,370
23/09/2026 9,000 0 (0%) 2,200 19.4 0 0 9,000 9,630 8,370
22/09/2026 9,000 0.37 (4.29%) 46,200 399.53 0 0 8,630 9,230 8,030
21/09/2026 8,630 -0.47 (-5.16%) 9,500 85.3 0 0 9,100 9,730 8,470
18/09/2026 9,100 0.12 (1.34%) 22,100 192.26 0 0 8,980 9,600 8,360
17/09/2026 8,980 0.1 (1.13%) 8,400 73.53 0 0 8,880 9,500 8,260
16/09/2026 8,880 0.1 (1.14%) 3,200 27.77 0 0 8,780 9,390 8,170
15/09/2026 8,780 0.43 (5.15%) 1,100 9.72 0 0 8,350 8,930 7,770
14/09/2026 8,350 -0.49 (-5.54%) 9,100 75.77 0 0 8,840 9,450 8,230
11/09/2026 8,840 -0.66 (-6.95%) 61,300 542.13 0 0 9,500 10,150 8,840
10/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
09/09/2026 9,500 -0.01 (-0.11%) 3,800 36.2 0 0 9,510 10,150 8,850
08/09/2026 9,510 0.02 (0.21%) 8,000 74.92 0 0 9,490 10,150 8,830
07/09/2026 9,490 0.09 (0.96%) 2,100 19.96 0 0 9,400 10,050 8,750
04/09/2026 9,400 -0.01 (-0.11%) 4,900 47.04 0 0 9,410 10,050 8,760
03/09/2026 9,410 -0.29 (-2.99%) 14,900 146.29 0 0 9,700 10,350 9,030
28/08/2026 9,700 0.63 (6.95%) 26,200 245.75 0 0 9,070 9,700 8,440
27/08/2026 9,070 0.17 (1.91%) 20,000 179.68 0 0 8,900 9,520 8,280
26/08/2026 8,900 -0.2 (-2.2%) 2,600 23.29 0 0 9,100 9,730 8,470
25/08/2026 9,100 0.31 (3.53%) 25,700 230.03 0 0 8,790 9,400 8,180
24/08/2026 8,790 0.22 (2.57%) 7,900 68.9 0 0 8,570 9,160 7,980
21/08/2026 8,570 0.26 (3.13%) 13,800 116.01 0 0 8,310 8,890 7,730
20/08/2026 8,310 -0.46 (-5.25%) 57,200 472.82 0 0 8,770 9,380 8,160
19/08/2026 8,770 0.41 (4.9%) 209,200 1,730.52 0 0 8,360 8,940 7,780
18/08/2026 8,360 -0.29 (-3.35%) 17,300 145.95 0 0 8,650 9,250 8,050
17/08/2026 8,650 -0.65 (-6.99%) 197,100 1,708.03 0 0 9,300 9,950 8,650
14/08/2026 9,300 -0.18 (-1.9%) 1,500 14.12 0 0 9,480 10,100 8,820
13/08/2026 9,480 -0.02 (-0.21%) 8,100 76.55 0 0 9,500 10,150 8,840
12/08/2026 9,500 -0.39 (-3.94%) 1,300 12.82 0 0 9,890 10,550 9,200
11/08/2026 9,890 0.23 (2.38%) 10,000 98.49 0 0 9,660 10,300 8,990
10/08/2026 9,660 0.02 (0.21%) 38,100 368.45 0 0 9,640 10,300 8,970
07/08/2026 9,640 -0.01 (-0.1%) 31,800 300.92 0 0 9,650 10,300 8,980
06/08/2026 9,650 0.02 (0.21%) 5,500 53.26 0 0 9,630 10,300 8,960
05/08/2026 9,630 -0.72 (-6.96%) 139,400 1,360.3 0 0 10,350 11,050 9,630
04/08/2026 10,350 0.05 (0.49%) 38,700 394.97 0 0 10,300 11,000 9,580
03/08/2026 10,300 0 (0%) 15,600 158.51 0 0 10,300 11,000 9,580
31/07/2026 10,300 0.1 (0.98%) 86,000 882.58 0 0 10,200 10,900 9,490
30/07/2026 10,200 0.05 (0.49%) 1,600 16.09 0 0 10,150 10,850 9,440
29/07/2026 10,150 0.1 (1.%) 1,600 16.45 0 0 10,050 10,750 9,350
28/07/2026 10,050 0 (0%) 9,700 97.26 0 0 10,050 10,750 9,350
27/07/2026 10,050 0.15 (1.52%) 24,400 240.95 0 0 9,900 10,550 9,210
24/07/2026 9,900 -0.65 (-6.16%) 34,600 350.56 0 0 10,550 11,250 9,820
23/07/2026 10,550 -0.2 (-1.86%) 253,200 2,536.18 0 0 10,750 11,500 10,000
22/07/2026 10,750 -0.8 (-6.93%) 57,600 619.2 0 0 11,550 12,350 10,750
21/07/2026 11,550 -0.1 (-0.86%) 47,700 518.69 0 0 11,650 12,450 10,850
20/07/2026 11,650 -0.35 (-2.92%) 61,600 690.28 0 0 12,000 12,800 11,200
17/07/2026 12,000 0.3 (2.56%) 600 7.22 0 0 11,700 12,500 10,900
16/07/2026 11,700 -0.85 (-6.77%) 11,700 137.22 0 0 12,550 13,400 11,700
15/07/2026 12,550 0.1 (0.8%) 1,100 13.96 0 0 12,450 13,300 11,600
14/07/2026 12,450 -0.35 (-2.73%) 119,200 1,428. 0 0 12,800 13,650 11,950
13/07/2026 12,800 -0.25 (-1.92%) 7,800 98.63 0 0 13,050 13,950 12,150
10/07/2026 13,050 -0.15 (-1.14%) 3,800 49.73 0 0 13,200 14,100 12,300
09/07/2026 13,200 -0.1 (-0.75%) 6,900 89.03 0 0 13,300 14,200 12,400
08/07/2026 13,300 -0.3 (-2.21%) 34,500 450.93 0 0 13,600 14,550 12,650
07/07/2026 13,600 0 (0%) 10,500 136.21 0 0 13,600 14,550 12,650
06/07/2026 13,600 0 (0%) 6,300 85.42 0 0 13,600 14,550 12,650
03/07/2026 13,600 -0.05 (-0.37%) 6,800 91.92 0 0 13,650 14,600 12,700
02/07/2026 13,650 -0.65 (-4.55%) 8,200 115.29 0 0 14,300 15,300 13,300
01/07/2026 14,300 -0.1 (-0.69%) 80,200 1,089.14 0 0 14,400 15,400 13,400
30/06/2026 14,400 -0.1 (-0.69%) 103,100 1,409.15 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.4 (-2.68%) 36,500 519.84 0 0 14,900 15,900 13,900
26/06/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
25/06/2026 14,900 0 (0%) 3,500 50.17 0 0 14,900 15,900 13,900
24/06/2026 14,900 0.15 (1.02%) 800 11.92 0 0 14,750 15,750 13,750
23/06/2026 14,750 0 (0%) 1,700 25.08 0 0 14,750 15,750 13,750
22/06/2026 14,750 0.05 (0.34%) 1,300 18.97 0 0 14,700 15,700 13,700
19/06/2026 14,700 -0.1 (-0.68%) 600 8.76 0 0 14,800 15,800 13,800
18/06/2026 14,800 -0.1 (-0.67%) 3,500 51.19 0 0 14,900 15,900 13,900
17/06/2026 14,900 0 (0%) 300 4.47 0 0 14,900 15,900 13,900
16/06/2026 14,900 0 (0%) 2,900 42.6 0 0 14,900 15,900 13,900
15/06/2026 14,900 0 (0%) 1,900 27.79 0 0 14,900 15,900 13,900
12/06/2026 14,900 -0.2 (-1.32%) 200 2.98 0 0 15,100 16,150 14,050
11/06/2026 15,100 0.6 (4.14%) 9,200 138.24 0 0 14,500 15,500 13,500
10/06/2026 14,500 -0.5 (-3.33%) 12,300 183.06 0 0 15,000 16,050 13,950
09/06/2026 15,000 -0.15 (-0.99%) 14,900 216.35 180,000 2,700 15,150 16,200 14,100
08/06/2026 15,150 -0.2 (-1.3%) 11,700 172.32 0 0 15,350 16,400 14,300
05/06/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
04/06/2026 15,350 -0.25 (-1.6%) 2,200 33.56 0 0 15,600 16,650 14,550
03/06/2026 15,600 0.7 (4.7%) 3,000 46.8 0 0 14,900 15,900 13,900
02/06/2026 14,900 -0.1 (-0.67%) 1,100 16.08 0 0 15,000 16,050 13,950
01/06/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
29/05/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
28/05/2026 15,000 -0.2 (-1.32%) 4,500 65.98 0 0 15,200 16,250 14,150
27/05/2026 15,200 0.3 (2.01%) 1,200 18.25 0 0 14,900 15,900 13,900
26/05/2026 14,900 0.05 (0.34%) 24,900 365.86 0 0 14,850 15,850 13,850
25/05/2026 14,850 -0.1 (-0.67%) 600 8.87 0 0 14,950 15,950 13,950
22/05/2026 14,950 -0.05 (-0.33%) 163,600 2,444.12 0 0 15,000 16,050 13,950
21/05/2026 15,000 0 (0%) 95,300 1,424.75 0 0 15,000 16,050 13,950
20/05/2026 15,000 -0.05 (-0.33%) 300 4.5 0 0 15,050 16,100 14,000
19/05/2026 15,050 0.05 (0.33%) 1,100 16.57 0 0 15,000 16,050 13,950
18/05/2026 15,000 -0.15 (-0.99%) 3,800 56.68 0 0 15,150 16,200 14,100
15/05/2026 15,150 -0.1 (-0.66%) 15,800 230.51 0 0 15,250 16,300 14,200
14/05/2026 15,250 0 (0%) 69,900 1,016.53 0 0 15,250 16,300 14,200
13/05/2026 15,250 0 (0%) 5,800 85.85 0 0 15,250 16,300 14,200
12/05/2026 15,250 -0.05 (-0.33%) 5,400 80.94 0 0 15,300 16,350 14,250
11/05/2026 15,300 -0.05 (-0.33%) 1,700 25.57 0 0 15,350 16,400 14,300
08/05/2026 15,350 -0.05 (-0.32%) 19,100 284.71 0 0 15,400 16,450 14,350
07/05/2026 15,400 0.2 (1.32%) 5,500 84.35 0 0 15,200 16,250 14,150
06/05/2026 15,200 0 (0%) 19,400 285.73 0 0 15,200 16,250 14,150
05/05/2026 15,200 -0.2 (-1.3%) 13,800 204. 0 0 15,400 16,450 14,350
04/05/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 16,350 14,250
29/04/2026 15,300 -0.1 (-0.65%) 1,000 15.1 0 0 15,400 16,450 14,350

Historical Data - BSC

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