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 6,050 0 (0%) 0 0 0 0 6,050 0 0
28/10/2026 6,050 0 (0%) 130,500 787.19 0 0 6,050 6,470 5,630
27/10/2026 6,050 -0.07 (-1.14%) 152,400 926.61 0 0 6,120 6,540 5,700
26/10/2026 6,120 -0.01 (-0.16%) 123,700 758.99 0 0 6,130 6,550 5,710
23/10/2026 6,130 0 (0%) 67,000 410.71 0 0 6,130 6,550 5,710
22/10/2026 6,130 0 (0%) 120,500 739.58 0 0 6,130 6,550 5,710
21/10/2026 6,130 0.02 (0.33%) 127,400 780.6 0 0 6,110 6,530 5,690
20/10/2026 6,110 0.02 (0.33%) 118,700 725.31 0 0 6,090 6,510 5,670
19/10/2026 6,090 0.01 (0.16%) 213,800 1,302.09 0 0 6,080 6,500 5,660
16/10/2026 6,080 0.01 (0.16%) 145,200 882.77 0 0 6,070 6,490 5,650
15/10/2026 6,070 0.05 (0.83%) 103,600 628.24 0 0 6,020 6,440 5,600
14/10/2026 6,020 0 (0%) 109,100 656.59 0 0 6,020 6,440 5,600
13/10/2026 6,020 -0.06 (-0.99%) 138,300 834.57 0 0 6,080 6,500 5,660
12/10/2026 6,080 -0.02 (-0.33%) 145,700 883.53 0 0 6,100 6,520 5,680
09/10/2026 6,100 0 (0%) 114,200 693.38 0 0 6,100 6,520 5,680
08/10/2026 6,100 0.1 (1.67%) 81,300 491.73 0 0 6,000 6,420 5,580
07/10/2026 6,000 0.14 (2.39%) 94,900 565.01 0 0 5,860 6,270 5,450
06/10/2026 5,860 0.11 (1.91%) 64,800 377.13 2,000,000 12,000 5,750 6,150 5,350
05/10/2026 5,750 -0.05 (-0.86%) 41,500 239.77 0 0 5,800 6,200 5,400
02/10/2026 5,800 -0.04 (-0.68%) 600 3.47 0 0 5,840 6,240 5,440
01/10/2026 5,840 0.09 (1.57%) 9,100 52.98 0 0 5,750 6,150 5,350
30/09/2026 5,750 0.04 (0.7%) 38,100 222.24 0 0 5,710 6,100 5,320
29/09/2026 5,710 0 (0%) 200 1.14 0 0 5,710 6,100 5,320
28/09/2026 5,710 -0.09 (-1.55%) 29,000 166.59 0 0 5,800 6,200 5,400
25/09/2026 5,800 -0.07 (-1.19%) 271,200 1,579.91 0 0 5,870 6,280 5,460
24/09/2026 5,870 -0.03 (-0.51%) 308,900 1,806.55 0 0 5,900 6,310 5,490
23/09/2026 5,900 0.24 (4.24%) 181,600 1,080.55 0 0 5,660 6,050 5,270
22/09/2026 5,660 -0.27 (-4.55%) 469,000 2,737.24 0 0 5,930 6,340 5,520
21/09/2026 5,930 -0.01 (-0.17%) 459,400 2,631.28 0 0 5,940 6,350 5,530
18/09/2026 5,940 0.05 (0.85%) 185,600 1,071.21 0 0 5,890 6,300 5,480
17/09/2026 5,890 -0.01 (-0.17%) 306,200 1,795.61 0 0 5,900 6,310 5,490
16/09/2026 5,900 0 (0%) 166,300 972.51 0 0 5,900 6,310 5,490
15/09/2026 5,900 -0.03 (-0.51%) 285,500 1,676.31 0 0 5,930 6,340 5,520
14/09/2026 5,930 -0.02 (-0.34%) 7,300 42.72 0 0 5,950 6,360 5,540
11/09/2026 5,950 -0.04 (-0.67%) 90,500 538.46 0 0 5,990 6,400 5,580
10/09/2026 5,990 0.14 (2.39%) 103,600 616.52 0 0 5,850 6,250 5,450
09/09/2026 5,850 -0.05 (-0.85%) 4,100 24.13 0 0 5,900 6,310 5,490
08/09/2026 5,900 0.1 (1.72%) 22,100 129.22 0 0 5,800 6,200 5,400
07/09/2026 5,800 -0.22 (-3.65%) 2,800 16.46 0 0 6,020 6,440 5,600
04/09/2026 6,020 -0.06 (-0.99%) 11,300 67.45 0 0 6,080 6,500 5,660
03/09/2026 6,080 0.08 (1.33%) 62,200 371.74 0 0 6,000 6,420 5,580
28/08/2026 6,000 0.08 (1.35%) 12,700 75.89 0 0 5,920 6,330 5,510
27/08/2026 5,920 -0.08 (-1.33%) 21,900 131.65 0 0 6,000 6,420 5,580
26/08/2026 6,000 0.09 (1.52%) 34,900 209.81 0 0 5,910 6,320 5,500
25/08/2026 5,910 -0.43 (-6.78%) 13,900 82.58 0 0 6,340 6,780 5,900
24/08/2026 6,340 0.09 (1.44%) 5,900 37.33 0 0 6,250 6,680 5,820
21/08/2026 6,250 0.4 (6.84%) 305,900 1,910.83 0 0 5,850 6,250 5,450
20/08/2026 5,850 -0.23 (-3.78%) 2,200 13.13 0 0 6,080 6,500 5,660
19/08/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
18/08/2026 6,080 0.03 (0.5%) 5,100 30.82 0 0 6,050 6,470 5,630
17/08/2026 6,050 0.05 (0.83%) 25,900 155.68 0 0 6,000 6,420 5,580
14/08/2026 6,000 0 (0%) 70,300 422.32 0 0 6,000 6,420 5,580
13/08/2026 6,000 0 (0%) 68,200 409.37 5,000,000 32,000 6,000 6,420 5,580
12/08/2026 6,000 -0.1 (-1.64%) 51,900 310.49 0 0 6,100 6,520 5,680
11/08/2026 6,100 0.1 (1.67%) 48,100 291.55 0 0 6,000 6,420 5,580
10/08/2026 6,000 0.1 (1.69%) 31,300 186.11 2,381,064 15,024.51 5,900 6,310 5,490
07/08/2026 5,900 -0.15 (-2.48%) 13,700 80.84 0 0 6,050 6,470 5,630
06/08/2026 6,050 -0.05 (-0.82%) 900 5.41 0 0 6,100 6,520 5,680
05/08/2026 6,100 0 (0%) 700 4.27 0 0 6,100 6,520 5,680
04/08/2026 6,100 0.1 (1.67%) 13,700 82.22 0 0 6,000 6,420 5,580
03/08/2026 6,000 0.05 (0.84%) 28,300 169.54 0 0 5,950 6,360 5,540
31/07/2026 5,950 0 (0%) 18,500 109.95 0 0 5,950 6,360 5,540
30/07/2026 5,950 0.15 (2.59%) 22,600 131.4 0 0 5,800 6,200 5,400
29/07/2026 5,800 -0.2 (-3.33%) 1,100 6.4 0 0 6,000 6,420 5,580
28/07/2026 6,000 0.1 (1.69%) 24,100 141.63 4,222,416 23,712.25 5,900 6,310 5,490
27/07/2026 5,900 -0.01 (-0.17%) 600 3.55 0 0 5,910 6,320 5,500
24/07/2026 5,910 0.11 (1.9%) 4,400 25.49 0 0 5,800 6,200 5,400
23/07/2026 5,800 0 (0%) 66,600 386.13 0 0 5,800 6,200 5,400
22/07/2026 5,800 0 (0%) 61,100 353.9 0 0 5,800 6,200 5,400
21/07/2026 5,800 0.01 (0.17%) 46,400 266.98 0 0 5,790 6,190 5,390
20/07/2026 5,790 -0.01 (-0.17%) 65,800 380.76 0 0 5,800 6,200 5,400
17/07/2026 5,800 0 (0%) 7,600 44.17 0 0 5,800 6,200 5,400
16/07/2026 5,800 0 (0%) 4,100 23.23 0 0 5,800 6,200 5,400
15/07/2026 5,800 0 (0%) 3,800 22.03 0 0 5,800 6,200 5,400
14/07/2026 5,800 0 (0%) 2,200 12.98 0 0 5,800 6,200 5,400
13/07/2026 5,800 -0.1 (-1.69%) 11,500 65.65 0 0 5,900 6,310 5,490
10/07/2026 5,900 -0.02 (-0.34%) 8,000 47.03 2,153,155 13,401.64 5,920 6,330 5,510
09/07/2026 5,920 0.12 (2.07%) 8,800 51.88 0 0 5,800 6,200 5,400
08/07/2026 5,800 -0.16 (-2.68%) 14,300 83.42 0 0 5,960 6,370 5,550
07/07/2026 5,960 0.01 (0.17%) 9,300 54.3 0 0 5,950 6,360 5,540
06/07/2026 5,950 -0.04 (-0.67%) 12,900 74.54 0 0 5,990 6,400 5,580
03/07/2026 5,990 0.01 (0.17%) 15,100 89.11 0 0 5,980 6,390 5,570
02/07/2026 5,980 0 (0%) 3,900 23.23 0 0 5,980 6,390 5,570
01/07/2026 5,980 0.08 (1.36%) 692,000 4,096.59 0 0 5,900 6,310 5,490
30/06/2026 5,900 -0.08 (-1.34%) 24,500 145.19 0 0 5,980 6,390 5,570
29/06/2026 5,980 0.27 (4.73%) 73,200 437.16 0 0 5,710 6,100 5,320
26/06/2026 5,710 -0.25 (-4.19%) 1,200 7.03 0 0 5,960 6,370 5,550
25/06/2026 5,960 -0.05 (-0.83%) 13,800 82.8 0 0 6,010 6,430 5,590
24/06/2026 6,010 0.01 (0.17%) 22,000 132.62 0 0 6,000 6,420 5,580
23/06/2026 6,000 -0.01 (-0.17%) 25,700 157.05 0 0 6,010 6,430 5,590
22/06/2026 6,010 0.06 (1.01%) 18,800 115.88 0 0 5,950 6,360 5,540
19/06/2026 5,950 -0.15 (-2.46%) 15,200 91.2 0 0 6,100 6,520 5,680
18/06/2026 6,100 0 (0%) 10,000 61.05 0 0 6,100 6,520 5,680
17/06/2026 6,100 0.03 (0.49%) 12,900 77.96 0 0 6,070 6,490 5,650
16/06/2026 6,070 -0.08 (-1.3%) 23,000 138.13 0 0 6,150 6,580 5,720
15/06/2026 6,150 0.17 (2.84%) 19,100 116.11 0 0 5,980 6,390 5,570
12/06/2026 5,980 -0.11 (-1.81%) 50,400 305.49 0 0 6,090 6,510 5,670
11/06/2026 6,090 -0.21 (-3.33%) 33,300 197.96 0 0 6,300 6,740 5,860
10/06/2026 6,300 -0.08 (-1.25%) 86,800 531.13 0 0 6,380 6,820 5,940
09/06/2026 6,380 0.18 (2.9%) 106,900 647.5 0 0 6,200 6,630 5,770
08/06/2026 6,200 0 (0%) 2,600 15.91 0 0 6,200 6,630 5,770
05/06/2026 6,200 -0.16 (-2.52%) 11,900 74.36 0 0 6,360 6,800 5,920
04/06/2026 6,360 0.06 (0.95%) 15,500 98.07 0 0 6,300 6,740 5,860
03/06/2026 6,300 0.29 (4.83%) 1,200 7.67 0 0 6,010 6,430 5,590
02/06/2026 6,010 -0.1 (-1.64%) 23,100 140.71 0 0 6,110 6,530 5,690
01/06/2026 6,110 -0.22 (-3.48%) 18,600 117.59 0 0 6,330 6,770 5,890
29/05/2026 6,330 -0.04 (-0.63%) 18,000 114.46 0 0 6,370 6,810 5,930
28/05/2026 6,370 0 (0%) 15,000 95.81 0 0 6,370 6,810 5,930
27/05/2026 6,370 -0.04 (-0.62%) 16,400 104.73 0 0 6,410 6,850 5,970
26/05/2026 6,410 0.04 (0.63%) 16,600 106.04 0 0 6,370 6,810 5,930
25/05/2026 6,370 0 (0%) 26,000 166.36 0 0 6,370 6,810 5,930
22/05/2026 6,370 0.05 (0.79%) 5,300 33.6 0 0 6,320 6,760 5,880
21/05/2026 6,320 -0.06 (-0.94%) 25,400 162.42 0 0 6,380 6,820 5,940
20/05/2026 6,380 0.08 (1.27%) 20,900 132.16 0 0 6,300 6,740 5,860
19/05/2026 6,300 -0.15 (-2.33%) 35,200 223.86 0 0 6,450 6,900 6,000
18/05/2026 6,450 -0.01 (-0.15%) 29,200 187.93 0 0 6,460 6,910 6,010
15/05/2026 6,460 0.01 (0.16%) 20,600 133.17 0 0 6,450 6,900 6,000
14/05/2026 6,450 -0.05 (-0.77%) 27,400 177.86 0 0 6,500 6,950 6,050
13/05/2026 6,500 0 (0%) 10,100 64.64 0 0 6,500 6,950 6,050
12/05/2026 6,500 -0.03 (-0.46%) 88,600 580.72 0 0 6,530 6,980 6,080
11/05/2026 6,530 0 (0%) 152,800 1,012.29 0 0 6,530 6,980 6,080
08/05/2026 6,530 0 (0%) 384,600 2,631.73 0 0 6,530 6,980 6,080
07/05/2026 6,530 0.42 (6.87%) 294,900 1,909.87 0 0 6,110 6,530 5,690
06/05/2026 6,110 0.17 (2.86%) 71,000 426.28 0 0 5,940 6,350 5,530
05/05/2026 5,940 0 (0%) 18,700 111.57 0 0 5,940 6,350 5,530
04/05/2026 5,940 0.17 (2.95%) 13,200 77.3 0 0 5,770 6,170 5,370
29/04/2026 5,770 -0.02 (-0.35%) 7,000 39.95 0 0 5,790 6,190 5,390

Historical Data - BSC

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