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
20/08/2026 16,500 0 (0%) 50,100 824.36 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
17/04/2026 23,600 0.2 (0.85%) 910,200 21,510.3 0 0 23,400 25,000 21,800
16/04/2026 23,400 -0.7 (-2.9%) 651,200 15,456.04 0 0 24,100 25,750 22,450
15/04/2026 24,100 -0.6 (-2.43%) 2,132,000 51,251.1 0 0 24,700 26,400 23,000
14/04/2026 24,700 0.5 (2.07%) 1,613,200 39,707.31 0 0 24,200 25,850 22,550
13/04/2026 24,200 1.55 (6.84%) 2,639,000 61,973.33 0 0 22,650 24,200 21,100
10/04/2026 22,650 0 (0%) 1,202,400 27,180.74 0 0 22,650 24,200 21,100
09/04/2026 22,650 -0.2 (-0.88%) 770,600 17,437.47 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.7 (3.16%) 1,751,700 39,283.57 0 0 22,150 23,700 20,600
07/04/2026 22,150 0 (0%) 972,900 21,477.14 0 0 22,150 23,700 20,600
06/04/2026 22,150 -0.4 (-1.77%) 732,700 16,324.95 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.25 (-1.1%) 716,200 16,178.19 0 0 22,800 24,350 21,250
02/04/2026 22,800 -0.25 (-1.08%) 471,500 10,753.05 0 0 23,050 24,650 21,450
01/04/2026 23,050 0.1 (0.44%) 952,500 21,999.86 0 0 22,950 24,550 21,350
31/03/2026 22,950 0 (0%) 820,100 18,832.73 0 0 22,950 24,550 21,350
30/03/2026 22,950 -0.3 (-1.29%) 1,714,900 39,099.11 0 0 23,250 24,850 21,650
27/03/2026 23,250 0.05 (0.22%) 1,468,800 33,950.97 0 0 23,200 24,800 21,600
26/03/2026 23,200 0.7 (3.11%) 2,375,000 54,104.21 0 0 22,500 24,050 20,950
25/03/2026 22,500 0.3 (1.35%) 1,414,900 31,644.62 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.25 (-1.11%) 2,272,800 50,378.81 0 0 22,450 24,000 20,900
23/03/2026 22,450 -0.9 (-3.85%) 1,359,700 30,578.96 0 0 23,350 24,950 21,750
20/03/2026 23,350 -0.15 (-0.64%) 1,419,400 32,972.59 0 0 23,500 25,100 21,900
19/03/2026 23,500 0 (0%) 1,755,200 40,826.26 0 0 23,500 25,100 21,900
18/03/2026 23,500 -0.2 (-0.84%) 1,408,600 33,171.04 0 0 23,700 25,350 22,050
17/03/2026 23,700 0.2 (0.85%) 1,251,300 29,555.23 0 0 23,500 25,100 21,900
16/03/2026 23,500 -0.05 (-0.21%) 896,000 21,087.91 0 0 23,550 25,150 21,950
13/03/2026 23,550 0 (0%) 1,678,600 39,329.83 0 0 23,550 25,150 21,950
12/03/2026 23,550 -0.45 (-1.88%) 1,851,300 43,526.2 0 0 24,000 25,650 22,350
11/03/2026 24,000 0.5 (2.13%) 2,481,700 58,290.6 0 0 23,500 25,100 21,900
10/03/2026 23,500 -0.25 (-1.05%) 1,787,400 42,083.88 0 0 23,750 25,400 22,100
09/03/2026 23,750 -1.75 (-6.86%) 829,000 19,712.07 0 0 25,500 27,250 23,750
06/03/2026 25,500 -0.55 (-2.11%) 1,116,100 28,555.8 0 0 26,050 27,850 24,250
05/03/2026 26,050 -0.15 (-0.57%) 1,351,600 35,067.86 0 0 26,200 28,000 24,400
04/03/2026 26,200 0 (0%) 1,780,200 46,180.21 0 0 26,200 28,000 24,400
03/03/2026 26,200 0.2 (0.77%) 1,583,700 41,332.66 0 0 26,000 27,800 24,200
02/03/2026 26,000 -0.7 (-2.62%) 1,772,500 45,750.04 0 0 26,700 28,550 24,850
27/02/2026 26,700 0.2 (0.75%) 1,504,900 39,942.88 0 0 26,500 28,350 24,650
26/02/2026 26,500 0.05 (0.19%) 914,900 24,222.6 0 0 26,450 28,300 24,600
25/02/2026 26,450 0.15 (0.57%) 1,489,600 39,617.91 0 0 26,300 28,100 24,500
24/02/2026 26,300 -0.3 (-1.13%) 1,381,100 36,515.21 0 0 26,600 28,450 24,750
23/02/2026 26,600 0.3 (1.14%) 843,800 22,426.07 0 0 26,300 28,100 24,500

Historical Data - BSC

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