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
15/07/2026 20,400 -0.25 (-1.21%) 157,000 3,195.71 0 0 20,650 22,050 19,250
14/07/2026 20,650 0.1 (0.49%) 172,300 3,526.11 0 0 20,550 21,950 19,150
13/07/2026 20,550 -0.45 (-2.14%) 374,700 7,679.7 0 0 21,000 22,450 19,550
10/07/2026 21,000 -0.4 (-1.87%) 268,400 5,692.72 0 0 21,400 22,850 19,950
09/07/2026 21,400 -0.05 (-0.23%) 143,900 3,072.51 0 0 21,450 22,950 19,950
08/07/2026 21,450 0.25 (1.18%) 395,500 8,333.45 0 0 21,200 22,650 19,750
07/07/2026 21,200 0.1 (0.47%) 424,600 8,963.22 0 0 21,100 22,550 19,650
06/07/2026 21,100 -1.1 (-4.95%) 881,300 18,962.61 0 0 22,200 23,750 20,650
03/07/2026 22,200 -0.35 (-1.55%) 419,100 9,349.08 0 0 22,550 24,100 21,000
02/07/2026 22,550 -0.2 (-0.88%) 217,500 4,918.03 0 0 22,750 24,300 21,200
01/07/2026 22,750 0.3 (1.34%) 274,700 6,233.49 0 0 22,450 24,000 20,900
30/06/2026 22,450 0 (0%) 243,400 5,495 0 0 22,450 24,000 20,900
29/06/2026 22,450 0.15 (0.67%) 234,800 5,237.39 0 0 22,300 23,850 20,750
26/06/2026 22,300 -0.05 (-0.22%) 166,400 3,727.89 0 0 22,350 23,900 20,800
25/06/2026 22,350 -0.15 (-0.67%) 152,700 3,417.17 0 0 22,500 24,050 20,950
24/06/2026 22,500 -0.05 (-0.22%) 229,900 5,164.2 0 0 22,550 24,100 21,000
23/06/2026 22,550 -0.45 (-1.96%) 441,600 10,074.31 0 0 23,000 24,600 21,400
22/06/2026 23,000 -0.1 (-0.43%) 275,200 6,329.3 0 0 23,100 24,700 21,500
19/06/2026 23,100 -0.2 (-0.86%) 335,600 7,796.23 0 0 23,300 24,900 21,700
18/06/2026 23,300 -0.45 (-1.89%) 486,700 11,425.93 0 0 23,750 25,400 22,100
17/06/2026 23,750 0.25 (1.06%) 686,800 16,385.21 0 0 23,500 25,100 21,900
16/06/2026 23,500 -0.1 (-0.42%) 347,500 8,167.9 0 0 23,600 25,250 21,950
15/06/2026 23,600 0 (0%) 669,200 15,773.46 0 0 23,600 25,250 21,950
12/06/2026 23,600 -0.1 (-0.42%) 385,600 9,075.97 0 0 23,700 25,350 22,050
11/06/2026 23,700 0.95 (4.18%) 1,179,800 27,580.39 0 0 22,750 24,300 21,200
10/06/2026 22,750 0.2 (0.89%) 210,800 4,791.32 0 0 22,550 24,100 21,000
09/06/2026 22,550 0.3 (1.35%) 292,000 6,535.21 0 0 22,250 23,800 20,700
08/06/2026 22,250 -0.55 (-2.41%) 471,500 10,526.83 0 0 22,800 24,350 21,250
05/06/2026 22,800 -0.1 (-0.44%) 321,700 7,346.87 0 0 22,900 24,500 21,300
04/06/2026 22,900 -0.1 (-0.43%) 313,100 7,188.8 0 0 23,000 24,600 21,400
03/06/2026 23,000 0.05 (0.22%) 532,600 12,160.68 0 0 22,950 24,550 21,350
02/06/2026 22,950 -0.55 (-2.34%) 646,200 14,901.41 0 0 23,500 25,100 21,900
01/06/2026 23,500 0.85 (3.75%) 771,700 18,121.96 0 0 22,650 24,200 21,100
29/05/2026 22,650 -1.65 (-6.79%) 5,023,400 114,963.15 0 0 24,300 26,000 22,600
28/05/2026 24,300 -0.4 (-1.62%) 680,800 16,754.01 0 0 24,700 26,400 23,000
27/05/2026 24,700 -0.2 (-0.8%) 588,800 14,619.02 0 0 24,900 26,600 23,200
26/05/2026 24,900 -0.1 (-0.4%) 405,700 10,101.29 0 0 25,000 26,750 23,250
25/05/2026 25,000 0.3 (1.21%) 331,100 8,286.06 0 0 24,700 26,400 23,000
22/05/2026 24,700 -0.3 (-1.2%) 593,800 14,649.46 0 0 25,000 26,750 23,250
21/05/2026 25,000 -0.4 (-1.57%) 443,200 11,098.4 0 0 25,400 27,150 23,650
20/05/2026 25,400 -0.1 (-0.39%) 693,500 17,314.23 0 0 25,500 27,250 23,750
19/05/2026 25,500 -0.05 (-0.2%) 465,700 11,936.78 0 0 25,550 27,300 23,800
18/05/2026 25,550 -0.35 (-1.35%) 638,200 16,343.63 0 0 25,900 27,700 24,100
15/05/2026 25,900 -0.15 (-0.58%) 496,500 12,865.12 0 0 26,050 27,850 24,250
14/05/2026 26,050 -0.25 (-0.95%) 294,400 7,730.12 0 0 26,300 28,100 24,500
13/05/2026 26,300 0.45 (1.74%) 439,400 11,387.21 0 0 25,850 27,650 24,050
12/05/2026 25,850 0.15 (0.58%) 468,200 12,090.65 0 0 25,700 27,450 23,950
11/05/2026 25,700 -1 (-3.75%) 1,329,500 34,739.72 0 0 26,700 28,550 24,850
08/05/2026 26,700 -0.55 (-2.02%) 937,100 25,076.97 0 0 27,250 29,150 25,350
07/05/2026 27,250 0 (0%) 647,600 17,728.74 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 416,400 11,284.8 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.5 (-1.82%) 435,600 11,837.7 0 0 27,500 29,400 25,600
04/05/2026 27,500 0.3 (1.1%) 361,600 9,911.15 0 0 27,200 29,100 25,300
29/04/2026 27,200 0 (0%) 595,900 16,147.27 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.5 (-1.81%) 587,600 16,106.1 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.3 (-1.07%) 534,300 14,782.2 0 0 28,000 29,950 26,050
23/04/2026 28,000 -0.3 (-1.06%) 745,900 20,862.67 0 0 28,300 30,250 26,350
22/04/2026 28,300 -0.05 (-0.18%) 227,400 6,442.63 0 0 28,350 30,300 26,400
21/04/2026 28,350 -0.65 (-2.24%) 830,000 23,780.89 0 0 29,000 31,000 27,000
20/04/2026 29,000 -0.1 (-0.34%) 441,700 12,797.91 0 0 29,100 31,100 27,100
17/04/2026 29,100 -0.15 (-0.51%) 896,800 26,455.17 0 0 29,250 31,250 27,250
16/04/2026 29,250 0.35 (1.21%) 1,028,600 29,992.15 0 0 28,900 30,900 26,900
15/04/2026 28,900 0 (0%) 730,900 21,301.16 0 0 28,900 30,900 26,900
14/04/2026 28,900 -0.15 (-0.52%) 531,800 15,494.45 0 0 29,050 31,050 27,050
13/04/2026 29,050 0.2 (0.69%) 541,600 15,715.17 0 0 28,850 30,850 26,850
10/04/2026 28,850 0.1 (0.35%) 534,000 15,463.5 0 0 28,750 30,750 26,750
09/04/2026 28,750 0.1 (0.35%) 1,028,500 29,765.41 0 0 28,650 30,650 26,650
08/04/2026 28,650 1 (3.62%) 982,700 28,001.89 0 0 27,650 29,550 25,750
07/04/2026 27,650 0.25 (0.91%) 241,900 6,690.06 0 0 27,400 29,300 25,500
06/04/2026 27,400 -0.75 (-2.66%) 600,700 16,692.14 0 0 28,150 30,100 26,200
03/04/2026 28,150 -0.5 (-1.75%) 496,100 14,066.06 0 0 28,650 30,650 26,650
02/04/2026 28,650 -0.5 (-1.72%) 554,000 15,930.27 0 0 29,150 31,150 27,150
01/04/2026 29,150 0 (0%) 651,100 19,239.64 0 0 29,150 31,150 27,150
31/03/2026 29,150 -0.1 (-0.34%) 419,500 12,292.94 0 0 29,250 31,250 27,250
30/03/2026 29,250 -0.25 (-0.85%) 864,100 25,128.99 0 0 29,500 31,550 27,450
27/03/2026 29,500 1.2 (4.24%) 1,197,900 34,456.71 0 0 28,300 30,250 26,350
26/03/2026 28,300 -0.2 (-0.7%) 495,800 14,031.37 0 0 28,500 30,450 26,550
25/03/2026 28,500 0.75 (2.7%) 601,800 17,146.76 0 0 27,750 29,650 25,850
24/03/2026 27,750 0.7 (2.59%) 379,400 10,508.89 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 931,000 25,789.64 0 0 29,050 31,050 27,050
20/03/2026 29,050 0.05 (0.17%) 636,500 18,592.96 0 0 29,000 31,000 27,000
19/03/2026 29,000 -0.35 (-1.19%) 543,100 15,741.75 0 0 29,350 31,400 27,300
18/03/2026 29,350 -0.25 (-0.84%) 413,400 12,148.88 0 0 29,600 31,650 27,550
17/03/2026 29,600 -0.35 (-1.17%) 461,100 13,869.7 0 0 29,950 32,000 27,900
16/03/2026 29,950 0.45 (1.53%) 281,700 8,425.36 0 0 29,500 31,550 27,450
13/03/2026 29,500 -0.3 (-1.01%) 571,400 17,048.79 0 0 29,800 31,850 27,750
12/03/2026 29,800 -0.4 (-1.32%) 713,600 21,356.66 0 0 30,200 32,300 28,100
11/03/2026 30,200 1.7 (5.96%) 770,000 22,663.44 0 0 28,500 30,450 26,550
10/03/2026 28,500 0.2 (0.71%) 1,164,400 33,192.86 0 0 28,300 30,250 26,350
09/03/2026 28,300 -2.1 (-6.91%) 831,400 23,534.33 0 0 30,400 32,500 28,300
06/03/2026 30,400 -1.1 (-3.49%) 1,165,200 36,149.33 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.65 (-2.02%) 915,600 29,405.92 0 0 32,150 34,400 29,900
04/03/2026 32,150 -1.15 (-3.45%) 2,117,800 68,120.08 0 0 33,300 35,600 31,000
03/03/2026 33,300 -1.2 (-3.48%) 1,219,500 41,428.51 0 0 34,500 36,900 32,100
02/03/2026 34,500 0 (0%) 3,088,400 105,340.46 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.2 (-0.58%) 1,055,000 36,596.67 0 0 34,700 37,100 32,300
26/02/2026 34,700 -0.95 (-2.66%) 937,400 32,819.51 0 0 35,650 38,100 33,200
25/02/2026 35,650 1.35 (3.94%) 2,371,900 84,293.8 0 0 34,300 36,700 31,900
24/02/2026 34,300 -0.35 (-1.01%) 1,459,700 50,391.28 0 0 34,650 37,050 32,250
23/02/2026 34,650 0.8 (2.36%) 1,024,200 35,541.02 0 0 33,850 36,200 31,500
13/02/2026 33,850 0 (0%) 1,010,800 34,289.39 0 0 33,850 36,200 31,500
12/02/2026 33,850 -0.1 (-0.29%) 619,100 20,986.86 0 0 33,950 36,300 31,600
11/02/2026 33,950 0.55 (1.65%) 1,031,700 35,011.28 0 0 33,400 35,700 31,100
10/02/2026 33,400 -0.8 (-2.34%) 1,930,900 65,290.05 0 0 34,200 36,550 31,850
09/02/2026 34,200 -0.85 (-2.43%) 1,160,400 40,029.69 0 0 35,050 37,500 32,600
06/02/2026 35,050 -1.85 (-5.01%) 3,483,400 123,685.51 0 0 36,900 39,450 34,350
05/02/2026 36,900 0.05 (0.14%) 2,582,800 94,615.36 0 0 36,850 39,400 34,300
04/02/2026 36,850 1.8 (5.14%) 5,555,100 202,245.96 0 0 35,050 37,500 32,600
03/02/2026 35,050 2.25 (6.86%) 4,346,200 149,057.45 0 0 32,800 35,050 30,550
02/02/2026 32,800 0.6 (1.86%) 893,700 29,089.96 0 0 32,200 34,450 29,950
30/01/2026 32,200 0.9 (2.88%) 1,475,400 47,558.58 0 0 31,300 33,450 29,150
29/01/2026 31,300 0.4 (1.29%) 468,600 14,562.69 0 0 30,900 33,050 28,750
28/01/2026 30,900 -0.1 (-0.32%) 500,800 15,624.58 0 0 31,000 33,150 28,850
27/01/2026 31,000 0.65 (2.14%) 568,700 17,467.54 0 0 30,350 32,450 28,250
26/01/2026 30,350 -0.9 (-2.88%) 869,700 26,690.54 0 0 31,250 33,400 29,100
23/01/2026 31,250 -0.65 (-2.04%) 703,400 22,205.78 0 0 31,900 34,100 29,700
22/01/2026 31,900 0.7 (2.24%) 737,300 23,538.29 0 0 31,200 33,350 29,050
21/01/2026 31,200 -1.35 (-4.15%) 1,595,000 50,468.04 340,000 10,608 32,550 34,800 30,300
20/01/2026 32,550 -0.5 (-1.51%) 976,500 32,306.2 0 0 33,050 35,350 30,750
19/01/2026 33,050 1.85 (5.93%) 2,645,500 87,030.87 340,000 10,608 31,200 33,350 29,050
16/01/2026 31,200 -0.25 (-0.79%) 716,400 22,557.95 0 0 31,450 33,650 29,250
15/01/2026 31,450 -0.2 (-0.63%) 1,132,300 36,087.47 0 0 31,650 33,850 29,450

Historical Data - BSC

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