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
20/10/2026 14,750 0.05 (0.34%) 306,000 4,521.06 0 0 14,700 15,700 13,700
19/10/2026 14,700 0 (0%) 592,300 8,684.67 0 0 14,700 15,700 13,700
16/10/2026 14,700 -0.15 (-1.01%) 735,700 10,842.34 0 0 14,850 15,850 13,850
15/10/2026 14,850 0.15 (1.02%) 553,200 8,114.69 0 0 14,700 15,700 13,700
14/10/2026 14,700 -0.15 (-1.01%) 614,600 8,982.32 0 0 14,850 15,850 13,850
13/10/2026 14,850 -0.15 (-1%) 413,200 6,137.1 0 0 15,000 16,050 13,950
12/10/2026 15,000 -0.1 (-0.66%) 461,100 6,899.81 0 0 15,100 16,150 14,050
09/10/2026 15,100 0 (0%) 718,200 10,772.33 0 0 15,100 16,150 14,050
08/10/2026 15,100 0.1 (0.67%) 719,000 10,871.1 0 0 15,000 16,050 13,950
07/10/2026 15,000 0.2 (1.35%) 601,900 8,928.73 0 0 14,800 15,800 13,800
06/10/2026 14,800 -0.45 (-2.95%) 1,232,500 18,265.56 0 0 15,250 16,300 14,200
05/10/2026 15,250 -0.05 (-0.33%) 419,600 6,376.95 0 0 15,300 16,350 14,250
02/10/2026 15,300 -0.15 (-0.97%) 614,500 9,392.06 0 0 15,450 16,500 14,400
01/10/2026 15,450 -0.05 (-0.32%) 548,700 8,435.7 0 0 15,500 16,550 14,450
30/09/2026 15,500 -0.1 (-0.64%) 699,200 10,804.23 0 0 15,600 16,650 14,550
29/09/2026 15,600 -0.05 (-0.32%) 728,700 11,246.11 0 0 15,650 16,700 14,600
28/09/2026 15,650 -0.15 (-0.95%) 1,124,200 17,383.43 0 0 15,800 16,900 14,700
25/09/2026 15,800 0 (0%) 484,300 7,641.16 0 0 15,800 16,900 14,700
24/09/2026 15,800 -0.15 (-0.94%) 885,000 13,888.59 0 0 15,950 17,050 14,850
23/09/2026 15,950 0 (0%) 1,084,000 17,142.83 0 0 15,950 17,050 14,850
22/09/2026 15,950 -0.05 (-0.31%) 950,600 15,087.81 0 0 16,000 17,100 14,900
21/09/2026 16,000 -0.2 (-1.23%) 790,400 12,606.39 0 0 16,200 17,300 15,100
18/09/2026 16,200 -0.05 (-0.31%) 1,105,000 17,754.66 0 0 16,250 17,350 15,150
17/09/2026 16,250 0.05 (0.31%) 1,496,900 23,952.52 0 0 16,200 17,300 15,100
16/09/2026 16,200 -0.2 (-1.22%) 432,200 7,002.92 0 0 16,400 17,500 15,300
15/09/2026 16,400 -0.1 (-0.61%) 744,700 12,136.77 0 0 16,500 17,650 15,350
14/09/2026 16,500 -0.1 (-0.6%) 842,600 13,790.39 0 0 16,600 17,750 15,450
11/09/2026 16,600 -0.2 (-1.19%) 768,500 12,690.8 0 0 16,800 17,950 15,650
10/09/2026 16,800 -0.05 (-0.3%) 379,300 6,361.39 0 0 16,850 18,000 15,700
09/09/2026 16,850 0 (0%) 614,200 10,292.85 0 0 16,850 18,000 15,700
08/09/2026 16,850 -0.05 (-0.3%) 375,100 6,296.56 0 0 16,900 18,050 15,750
07/09/2026 16,900 -0.1 (-0.59%) 820,400 13,804. 1,636,155 27,814.64 17,000 18,150 15,850
04/09/2026 17,000 0 (0%) 474,300 8,022.89 0 0 17,000 18,150 15,850
03/09/2026 17,000 -0.3 (-1.73%) 937,600 15,963.02 0 0 17,300 18,500 16,100
28/08/2026 17,300 0 (0%) 982,800 17,017.42 0 0 17,300 18,500 16,100
27/08/2026 17,300 -0.4 (-2.26%) 1,223,800 21,325.01 0 0 17,700 18,900 16,500
26/08/2026 17,700 0 (0%) 869,800 15,330.44 1,688,053 29,878.54 17,700 18,900 16,500
25/08/2026 17,700 1.15 (6.95%) 3,726,100 65,446.16 0 0 16,550 17,700 15,400
24/08/2026 16,550 0.05 (0.3%) 792,800 13,054.05 0 0 16,500 17,650 15,350
21/08/2026 16,500 0.05 (0.3%) 799,900 13,115.19 2,007,601 33,125.42 16,450 17,600 15,300
20/08/2026 16,450 -0.05 (-0.3%) 146,500 2,407.17 0 0 16,500 17,650 15,350
19/08/2026 16,500 0.2 (1.23%) 1,225,300 19,969.87 0 0 16,300 17,400 15,200
18/08/2026 16,300 -0.2 (-1.21%) 511,700 8,330.25 0 0 16,500 17,650 15,350
17/08/2026 16,500 0 (0%) 610,000 9,976.94 0 0 16,500 17,650 15,350
14/08/2026 16,500 -0.1 (-0.6%) 772,700 12,685.42 0 0 16,600 17,750 15,450
13/08/2026 16,600 -0.05 (-0.3%) 753,300 12,482.65 0 0 16,650 17,800 15,500
12/08/2026 16,650 0 (0%) 455,000 7,593.38 0 0 16,650 17,800 15,500
11/08/2026 16,650 0 (0%) 662,100 11,003.17 0 0 16,650 17,800 15,500
10/08/2026 16,650 0 (0%) 770,300 12,805.63 0 0 16,650 17,800 15,500
07/08/2026 16,650 0 (0%) 791,200 13,121.46 0 0 16,650 17,800 15,500
06/08/2026 16,650 -0.15 (-0.89%) 598,800 9,980.78 0 0 16,800 17,950 15,650
05/08/2026 16,800 0.3 (1.82%) 877,300 14,768.3 0 0 16,500 17,650 15,350
04/08/2026 16,500 -0.1 (-0.6%) 588,100 9,736.43 0 0 16,600 17,750 15,450
03/08/2026 16,600 0 (0%) 659,600 10,924.71 0 0 16,600 17,750 15,450
31/07/2026 16,600 -0.1 (-0.6%) 2,260,700 37,197.68 0 0 16,700 17,850 15,550
30/07/2026 16,700 0.1 (0.6%) 1,848,300 30,440.08 0 0 16,600 17,750 15,450
29/07/2026 16,600 -0.15 (-0.9%) 936,900 15,408.04 0 0 16,750 17,900 15,600
28/07/2026 16,750 -0.15 (-0.89%) 1,735,800 28,379.42 0 0 16,900 18,050 15,750
27/07/2026 16,900 -0.4 (-2.31%) 1,019,600 17,111.38 0 0 17,300 18,500 16,100
24/07/2026 17,300 -0.6 (-3.35%) 1,855,100 31,429.76 0 0 17,900 19,150 16,650
23/07/2026 17,900 0.5 (2.87%) 1,870,200 31,465.81 0 0 17,400 18,600 16,200
22/07/2026 17,400 1.1 (6.75%) 2,749,400 43,265.4 0 0 16,300 17,400 15,200
21/07/2026 16,300 -1.2 (-6.86%) 1,222,700 20,276.9 0 0 17,500 18,700 16,300
20/07/2026 17,500 -1.3 (-6.91%) 809,500 14,634.99 0 0 18,800 20,100 17,500
17/07/2026 18,800 -0.8 (-4.08%) 788,700 15,052.91 0 0 19,600 20,950 18,250
16/07/2026 19,600 -0.15 (-0.76%) 886,700 17,344.38 0 0 19,750 21,100 18,400
15/07/2026 19,750 -0.25 (-1.25%) 1,030,200 20,376.73 0 0 20,000 21,400 18,600
14/07/2026 20,000 -0.05 (-0.25%) 1,107,600 21,988.8 0 0 20,050 21,450 18,650
13/07/2026 20,050 0 (0%) 1,111,600 22,138.79 0 0 20,050 21,450 18,650
10/07/2026 20,050 0 (0%) 797,000 15,918.28 0 0 20,050 21,450 18,650
09/07/2026 20,050 -0.05 (-0.25%) 1,142,700 22,838.61 0 0 20,100 21,500 18,700
08/07/2026 20,100 0.05 (0.25%) 1,087,400 21,732.63 0 0 20,050 21,450 18,650
07/07/2026 20,050 -0.05 (-0.25%) 659,800 13,185.1 0 0 20,100 21,500 18,700
06/07/2026 20,100 0 (0%) 1,070,200 21,466.75 0 0 20,100 21,500 18,700
03/07/2026 20,100 -0.15 (-0.74%) 442,200 8,912.71 0 0 20,250 21,650 18,850
02/07/2026 20,250 0.15 (0.75%) 1,210,000 24,419.71 0 0 20,100 21,500 18,700
01/07/2026 20,100 0 (0%) 1,112,600 22,276.72 0 0 20,100 21,500 18,700
30/06/2026 20,100 0 (0%) 909,300 18,194.6 0 0 20,100 21,500 18,700
29/06/2026 20,100 0 (0%) 906,700 18,150.05 0 0 20,100 21,500 18,700
26/06/2026 20,100 -0.05 (-0.25%) 622,900 12,514.65 0 0 20,150 21,550 18,750
25/06/2026 20,150 0 (0%) 950,600 19,107.77 0 0 20,150 21,550 18,750
24/06/2026 20,150 -0.1 (-0.49%) 769,400 15,468.85 0 0 20,250 21,650 18,850
23/06/2026 20,250 0 (0%) 1,063,600 21,446.18 0 0 20,250 21,650 18,850
22/06/2026 20,250 0.1 (0.5%) 472,800 9,546.65 0 0 20,150 21,550 18,750
19/06/2026 20,150 -0.05 (-0.25%) 342,400 6,905.21 0 0 20,200 21,600 18,800
18/06/2026 20,200 -0.05 (-0.25%) 1,213,900 24,462.32 0 0 20,250 21,650 18,850
17/06/2026 20,250 0 (0%) 1,223,000 24,684.13 0 0 20,250 21,650 18,850
16/06/2026 20,250 0 (0%) 841,900 16,970.19 0 0 20,250 21,650 18,850
15/06/2026 20,250 0 (0%) 883,600 17,837.81 0 0 20,250 21,650 18,850
12/06/2026 20,250 0 (0%) 815,400 16,446.79 0 0 20,250 21,650 18,850
11/06/2026 20,250 0 (0%) 477,700 9,652.47 0 0 20,250 21,650 18,850
10/06/2026 20,250 -0.2 (-0.98%) 876,600 17,748.88 0 0 20,450 21,850 19,050
09/06/2026 20,450 0 (0%) 673,400 13,701.59 0 0 20,450 21,850 19,050
08/06/2026 20,450 -0.2 (-0.97%) 565,500 11,571.46 0 0 20,650 22,050 19,250
05/06/2026 20,650 -0.05 (-0.24%) 1,021,500 20,982.38 0 0 20,700 22,100 19,300
04/06/2026 20,700 0 (0%) 677,300 13,945.54 0 0 20,700 22,100 19,300
03/06/2026 20,700 0 (0%) 221,800 4,578.62 0 0 20,700 22,100 19,300
02/06/2026 20,700 -0.15 (-0.72%) 500,400 10,326.33 0 0 20,850 22,300 19,400
01/06/2026 20,850 0 (0%) 909,300 18,869.74 0 0 20,850 22,300 19,400
29/05/2026 20,850 -0.3 (-1.42%) 389,400 8,141.25 0 0 21,150 22,600 19,700
28/05/2026 21,150 -0.05 (-0.24%) 1,131,700 23,850.7 0 0 21,200 22,650 19,750
27/05/2026 21,200 -0.15 (-0.7%) 1,149,400 24,232.91 0 0 21,350 22,800 19,900
26/05/2026 21,350 0 (0%) 1,028,200 21,761.68 0 0 21,350 22,800 19,900
25/05/2026 21,350 0 (0%) 1,054,100 22,346.8 0 0 21,350 22,800 19,900
22/05/2026 22,900 0.1 (0.44%) 1,030,500 23,373.91 0 0 22,800 24,350 21,250
21/05/2026 22,800 -0.1 (-0.44%) 619,600 14,027.35 0 0 22,900 24,500 21,300
20/05/2026 22,900 0 (0%) 1,136,600 25,819.33 0 0 22,900 24,500 21,300
19/05/2026 22,900 0 (0%) 557,100 12,767.21 0 0 22,900 24,500 21,300
18/05/2026 22,900 -0.15 (-0.65%) 542,700 12,368.76 0 0 23,050 24,650 21,450
15/05/2026 23,050 0.05 (0.22%) 1,236,500 28,249.54 0 0 23,000 24,600 21,400
14/05/2026 23,000 0 (0%) 436,100 9,994.28 0 0 23,000 24,600 21,400
13/05/2026 23,000 0.3 (1.32%) 1,214,900 27,743.29 0 0 22,700 24,250 21,150
12/05/2026 22,700 0 (0%) 490,700 11,118.22 0 0 22,700 24,250 21,150
11/05/2026 22,700 -0.2 (-0.87%) 588,600 13,336.5 0 0 22,900 24,500 21,300
08/05/2026 22,900 -0.05 (-0.22%) 477,200 10,882.31 0 0 22,950 24,550 21,350
07/05/2026 22,950 0.05 (0.22%) 553,400 12,643.38 0 0 22,900 24,500 21,300
06/05/2026 22,900 0 (0%) 566,100 12,905.75 0 0 22,900 24,500 21,300
05/05/2026 22,900 -0.1 (-0.43%) 375,500 8,571.75 0 0 23,000 24,600 21,400
04/05/2026 23,000 0.05 (0.22%) 298,800 6,892.36 0 0 22,950 24,550 21,350
29/04/2026 22,950 0 (0%) 695,800 15,855.81 0 0 22,950 24,550 21,350
28/04/2026 22,950 0 (0%) 440,100 10,059.48 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 527,800 12,110.32 0 0 23,150 24,750 21,550
23/04/2026 23,150 -0.25 (-1.07%) 644,100 14,935.4 0 0 23,400 25,000 21,800
22/04/2026 23,400 -0.3 (-1.27%) 418,800 9,846.36 0 0 23,700 25,350 22,050
21/04/2026 23,700 0.1 (0.42%) 962,900 22,781.75 0 0 23,600 25,250 21,950
20/04/2026 23,600 0 (0%) 360,900 8,524.54 0 0 23,600 25,250 21,950

Historical Data - BSC

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