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
24/07/2026 9,750 -0.4 (-3.94%) 38,800 375.65 0 0 10,150 10,850 9,440
23/07/2026 10,150 0.65 (6.84%) 312,300 3,040.56 0 0 9,500 10,150 8,840
22/07/2026 9,500 -0.28 (-2.86%) 253,400 2,410.62 0 0 9,780 10,450 9,100
21/07/2026 9,780 0.08 (0.82%) 250,900 2,425.15 0 0 9,700 10,350 9,030
20/07/2026 9,700 -0.2 (-2.02%) 163,600 1,587.5 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.1 (-1%) 630,000 6,301.93 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 247,300 2,469.46 0 0 10,000 10,700 9,300
15/07/2026 10,000 -0.05 (-0.5%) 339,200 3,414.53 0 0 10,050 10,750 9,350
14/07/2026 10,050 0 (0%) 222,000 2,247.94 0 0 10,050 10,750 9,350
13/07/2026 10,050 -0.25 (-2.43%) 299,600 3,040.34 0 0 10,300 11,000 9,580
10/07/2026 10,300 -0.1 (-0.96%) 238,700 2,482.39 0 0 10,400 11,100 9,680
09/07/2026 10,400 -0.15 (-1.42%) 162,800 1,702.35 0 0 10,550 11,250 9,820
08/07/2026 10,550 -0.05 (-0.47%) 199,900 2,074.19 0 0 10,600 11,300 9,860
07/07/2026 10,600 0 (0%) 215,600 2,270.22 0 0 10,600 11,300 9,860
06/07/2026 10,600 0 (0%) 152,300 1,612.15 0 0 10,600 11,300 9,860
03/07/2026 10,600 -0.1 (-0.93%) 244,700 2,602.6 0 0 10,700 11,400 9,960
02/07/2026 10,700 -0.05 (-0.47%) 232,500 2,495.78 0 0 10,750 11,500 10,000
01/07/2026 10,750 -0.05 (-0.46%) 224,000 2,411.22 0 0 10,800 11,550 10,050
30/06/2026 10,800 0.15 (1.41%) 274,200 2,927.2 0 0 10,650 11,350 9,910
29/06/2026 10,650 0 (0%) 168,200 1,792.83 0 0 10,650 11,350 9,910
26/06/2026 10,650 0.35 (3.4%) 688,400 7,126.17 1,800,000 19,791.5 10,300 11,000 9,580
25/06/2026 10,300 -0.15 (-1.44%) 309,900 3,228.18 0 0 10,450 11,150 9,720
24/06/2026 10,450 0.15 (1.46%) 333,500 3,455.27 0 0 10,300 11,000 9,580
23/06/2026 10,300 -0.2 (-1.9%) 255,800 2,665.87 0 0 10,500 11,200 9,770
22/06/2026 10,500 -0.1 (-0.94%) 256,100 2,696.62 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.15 (-1.4%) 251,900 2,683.98 0 0 10,750 11,500 10,000
18/06/2026 10,750 0 (0%) 330,500 3,541.96 0 0 10,750 11,500 10,000
17/06/2026 10,750 0.1 (0.94%) 328,500 3,533.61 0 0 10,650 11,350 9,910
16/06/2026 10,650 0 (0%) 241,000 2,580.45 1,200,000 11,910.49 10,650 11,350 9,910
15/06/2026 10,650 -0.05 (-0.47%) 348,300 3,736.28 0 0 10,700 11,400 9,960
12/06/2026 10,700 0 (0%) 222,600 2,374.75 0 0 10,700 11,400 9,960
11/06/2026 10,700 0 (0%) 155,700 1,661.72 0 0 10,700 11,400 9,960
10/06/2026 10,700 -0.05 (-0.47%) 245,100 2,620.19 700,000 8,036.8 10,750 11,500 10,000
09/06/2026 10,750 0 (0%) 143,700 1,544.41 1,500,000 15,019.5 10,750 11,500 10,000
08/06/2026 10,750 0 (0%) 189,600 2,034.79 0 0 10,750 11,500 10,000
05/06/2026 10,750 -0.3 (-2.71%) 193,600 2,124.25 0 0 11,050 11,800 10,300
04/06/2026 11,050 -0.1 (-0.9%) 170,300 1,890.42 0 0 11,150 11,900 10,400
03/06/2026 11,150 0.2 (1.83%) 217,100 2,384.3 0 0 10,950 11,700 10,200
02/06/2026 10,950 -0.25 (-2.23%) 228,200 2,530.72 0 0 11,200 11,950 10,450
01/06/2026 11,200 0.05 (0.45%) 213,200 2,394.78 0 0 11,150 11,900 10,400
29/05/2026 11,150 -0.1 (-0.89%) 202,800 2,269.12 0 0 11,250 12,000 10,500
28/05/2026 11,250 -0.2 (-1.75%) 226,700 2,573.72 1,500,000 17,250 11,450 12,250 10,650
27/05/2026 11,450 -0.05 (-0.43%) 216,100 2,471.49 1,200,000 12,840 11,500 12,300 10,700
26/05/2026 11,500 -0.2 (-1.71%) 197,400 2,287.41 0 0 11,700 12,500 10,900
25/05/2026 11,700 0.1 (0.86%) 164,100 1,892.56 0 0 11,600 12,400 10,800
22/05/2026 11,600 0.1 (0.87%) 286,100 3,282.31 0 0 11,500 12,300 10,700
21/05/2026 11,500 0.1 (0.88%) 189,300 2,169.07 0 0 11,400 12,150 10,650
20/05/2026 11,400 -0.3 (-2.56%) 294,300 3,345.64 1,889,100 20,591.19 11,700 12,500 10,900
19/05/2026 11,700 -0.1 (-0.85%) 239,600 2,811.57 3,240,300 35,643.3 11,800 12,600 11,000
18/05/2026 11,800 0.1 (0.85%) 245,200 2,853.78 0 0 11,700 12,500 10,900
15/05/2026 11,700 -0.05 (-0.43%) 361,300 4,280.56 0 0 11,750 12,550 10,950
14/05/2026 11,750 0 (0%) 240,500 2,828.57 0 0 11,750 12,550 10,950
13/05/2026 11,750 0 (0%) 358,300 4,189.7 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.15 (-1.26%) 258,900 3,061.03 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.25 (-2.06%) 233,400 2,827.8 0 0 12,150 13,000 11,300
08/05/2026 12,150 -0.45 (-3.57%) 256,100 3,148.2 0 0 12,600 13,450 11,750
07/05/2026 12,600 -0.2 (-1.56%) 188,300 2,398.5 0 0 12,800 13,650 11,950
06/05/2026 12,800 0 (0%) 263,800 3,370.26 0 0 12,800 13,650 11,950
05/05/2026 12,800 -0.05 (-0.39%) 202,500 2,591.83 0 0 12,850 13,700 12,000
04/05/2026 12,850 0.15 (1.18%) 249,600 3,225.89 1,686,000 19,993.46 12,700 13,550 11,850
29/04/2026 12,700 -0.15 (-1.17%) 279,100 3,535.58 0 0 12,850 13,700 12,000
28/04/2026 12,850 -0.15 (-1.15%) 230,800 2,980.76 0 0 13,000 13,900 12,100
24/04/2026 13,000 0.25 (1.96%) 359,400 4,618.92 0 0 12,750 13,600 11,900
23/04/2026 12,750 -0.4 (-3.04%) 377,000 4,891.65 0 0 13,150 14,050 12,250
22/04/2026 13,150 -0.25 (-1.87%) 229,200 3,054.03 1,485,000 19,899 13,400 14,300 12,500
21/04/2026 13,400 -0.05 (-0.37%) 313,600 4,241.98 0 0 13,450 14,350 12,550
20/04/2026 13,450 0.2 (1.51%) 342,600 4,592.22 0 0 13,250 14,150 12,350
17/04/2026 13,250 -0.25 (-1.85%) 293,300 3,914.48 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.3 (-2.17%) 316,700 4,321.36 1,800,400 24,845.52 13,800 14,750 12,850
15/04/2026 13,800 -0.35 (-2.47%) 249,300 3,475.24 0 0 14,150 15,100 13,200
14/04/2026 14,150 0.65 (4.81%) 910,700 12,728.32 0 0 13,500 14,400 12,600
13/04/2026 13,500 0.15 (1.12%) 375,900 5,074.92 0 0 13,350 14,250 12,450
10/04/2026 13,350 0.85 (6.8%) 1,088,900 14,257.23 0 0 12,500 13,350 11,650
09/04/2026 12,500 0 (0%) 265,700 3,326.13 0 0 12,500 13,350 11,650
08/04/2026 12,500 0.25 (2.04%) 294,000 3,699.14 0 0 12,250 13,100 11,400
07/04/2026 12,250 -0.05 (-0.41%) 165,700 2,017.01 0 0 12,300 13,150 11,450
06/04/2026 12,300 -0.3 (-2.38%) 184,700 2,299.91 0 0 12,600 13,450 11,750
03/04/2026 12,600 -0.2 (-1.56%) 1,170,700 15,054.07 0 0 12,800 13,650 11,950
02/04/2026 12,800 0.1 (0.79%) 1,379,300 17,756.29 0 0 12,700 13,550 11,850
01/04/2026 12,700 0.2 (1.6%) 1,352,900 17,567.57 0 0 12,500 13,350 11,650
31/03/2026 12,500 0.8 (6.84%) 846,600 10,498.51 0 0 11,700 12,500 10,900
30/03/2026 11,700 0.5 (4.46%) 254,600 2,922.99 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.25 (2.28%) 86,400 954.09 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 34,500 381.16 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.3 (2.76%) 61,900 686.07 1,000,000 10,100 10,850 11,600 10,100
24/03/2026 10,850 0 (0%) 76,200 838.31 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.1 (-0.91%) 88,600 958.47 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 126,000 1,389.11 1,000,000 10,150 10,900 11,650 10,150
19/03/2026 10,900 -0.05 (-0.46%) 133,300 1,454.24 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.15 (-1.35%) 167,800 1,852.05 2,590,194 26,808.51 11,100 11,850 10,350
17/03/2026 11,100 0.1 (0.91%) 132,000 1,475.56 6,500,000 66,625 11,000 11,750 10,250
16/03/2026 11,000 0.1 (0.92%) 151,700 1,677.76 1,400,000 14,210 10,900 11,650 10,150
13/03/2026 10,900 0.2 (1.87%) 249,200 2,731.07 0 0 10,700 11,400 9,960
12/03/2026 10,700 -0.25 (-2.28%) 126,300 1,366.39 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.4 (3.79%) 196,600 2,122.54 0 0 10,550 11,250 9,820
10/03/2026 10,550 0.05 (0.48%) 256,900 2,767.95 3,000,000 29,310 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 309,300 3,250.98 0 0 11,250 12,000 10,500
06/03/2026 11,250 -0.25 (-2.17%) 118,500 1,351.25 0 0 11,500 12,300 10,700
05/03/2026 11,500 -0.05 (-0.43%) 304,700 3,563 0 0 11,550 12,350 10,750
04/03/2026 11,550 -0.05 (-0.43%) 196,600 2,282.67 0 0 11,600 12,400 10,800
03/03/2026 11,600 -0.3 (-2.52%) 158,900 1,870.83 0 0 11,900 12,700 11,100
02/03/2026 11,900 -0.25 (-2.06%) 232,700 2,778.05 0 0 12,150 13,000 11,300
27/02/2026 12,150 -0.55 (-4.33%) 623,700 7,631.92 0 0 12,700 13,550 11,850
26/02/2026 12,700 -0.1 (-0.78%) 187,700 2,385.92 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 261,400 3,384.72 0 0 12,800 13,650 11,950
24/02/2026 12,800 0.2 (1.59%) 193,100 2,468.62 0 0 12,600 13,450 11,750
23/02/2026 12,600 0.25 (2.02%) 265,900 3,337.25 0 0 12,350 13,200 11,500
13/02/2026 12,350 -0.05 (-0.4%) 358,500 4,422.54 0 0 12,400 13,250 11,550
12/02/2026 12,400 -0.1 (-0.8%) 170,700 2,135.11 0 0 12,500 13,350 11,650
11/02/2026 12,500 0 (0%) 271,800 3,417.06 0 0 12,500 13,350 11,650
10/02/2026 12,500 -0.05 (-0.4%) 135,800 1,699.86 0 0 12,550 13,400 11,700
09/02/2026 12,550 -0.25 (-1.95%) 307,600 3,878.1 0 0 12,800 13,650 11,950
06/02/2026 12,800 -0.6 (-4.48%) 566,500 7,372.09 0 0 13,400 14,300 12,500
05/02/2026 13,400 -0.25 (-1.83%) 317,900 4,311.37 0 0 13,650 14,600 12,700
04/02/2026 13,650 0 (0%) 657,800 9,137.31 50,000 730 13,650 14,600 12,700
03/02/2026 13,650 0.2 (1.49%) 533,500 7,236.21 0 0 13,450 14,350 12,550
02/02/2026 13,450 -1 (-6.92%) 953,300 13,841.27 0 0 14,450 15,450 13,450
30/01/2026 14,450 0.4 (2.85%) 900,100 12,876.17 0 0 14,050 15,000 13,100
29/01/2026 14,050 0.85 (6.44%) 633,700 8,752.44 0 0 13,200 14,100 12,300
28/01/2026 13,200 0.3 (2.33%) 209,800 2,744.19 0 0 12,900 13,800 12,000
27/01/2026 12,900 0.1 (0.78%) 272,300 3,508.19 0 0 12,800 13,650 11,950
26/01/2026 12,800 -0.85 (-6.23%) 670,400 8,790.6 0 0 13,650 14,600 12,700

Historical Data - BSC

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