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
14/07/2026 20,500 -0.4 (-1.91%) 900 18.55 0 0 20,900 24,000 17,800
13/07/2026 20,800 0.8 (4%) 1,300 27.15 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 2,800 56 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 2,700 54 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 27,500 549.9 0 0 20,000 23,000 17,000
06/07/2026 20,000 -0.2 (-0.99%) 18,100 362.08 0 0 20,200 23,200 17,200
03/07/2026 20,200 -0.1 (-0.49%) 13,100 265.12 0 0 20,300 23,300 17,300
02/07/2026 20,300 0 (0%) 10,000 203 0 0 20,300 23,300 17,300
01/07/2026 20,300 0 (0%) 20,117 408.38 0 0 20,300 23,300 17,300
30/06/2026 20,200 -0.1 (-0.49%) 3,500 71 0 0 20,300 23,300 17,300
29/06/2026 19,500 -0.8 (-3.94%) 3,300 66.84 0 0 20,300 23,300 17,300
26/06/2026 20,200 0 (0%) 27,001 548.92 0 0 20,200 23,200 17,200
25/06/2026 20,000 -0.4 (-1.96%) 14,820 299.08 0 0 20,400 23,400 17,400
24/06/2026 20,400 0 (0%) 32,300 658 0 0 20,400 23,400 17,400
23/06/2026 20,400 0.1 (0.49%) 65,101 1,330.77 0 0 20,300 23,300 17,300
22/06/2026 20,300 0 (0%) 11,100 225.33 0 0 20,300 23,300 17,300
19/06/2026 20,300 0 (0%) 9,500 192.9 0 0 20,300 23,300 17,300
18/06/2026 20,200 -0.3 (-1.46%) 600 12.19 0 0 20,500 23,500 17,500
17/06/2026 20,500 0.1 (0.49%) 2,300 47.15 0 0 20,400 23,400 17,400
16/06/2026 20,800 0.6 (2.97%) 5,100 103.98 0 0 20,200 23,200 17,200
15/06/2026 20,300 0.1 (0.5%) 1,005 20.33 0 0 20,200 23,200 17,200
12/06/2026 20,200 -0.6 (-2.88%) 100 2.02 0 0 20,800 23,900 17,700
11/06/2026 20,800 0.6 (2.97%) 12,800 266.16 0 0 20,200 23,200 17,200
10/06/2026 20,200 0.3 (1.51%) 4,000 80.8 0 0 19,900 22,800 17,000
09/06/2026 20,000 -0.4 (-1.96%) 1,800 35.89 0 0 20,400 23,400 17,400
08/06/2026 20,400 0 (0%) 3,800 77.52 0 0 20,400 23,400 17,400
05/06/2026 20,300 0.1 (0.5%) 4,100 83.61 0 0 20,200 23,200 17,200
04/06/2026 20,300 0.3 (1.5%) 9,500 191.5 0 0 20,000 23,000 17,000
03/06/2026 20,000 0 (0%) 9,900 198 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 22,005 440.1 0 0 20,000 23,000 17,000
01/06/2026 20,100 0.1 (0.5%) 21,400 428.66 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/05/2026 20,600 0.6 (3%) 5,000 99.81 0 0 20,000 23,000 17,000
27/05/2026 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 1,400 28 0 0 20,000 23,000 17,000
25/05/2026 20,200 -0.4 (-1.94%) 2,800 56.11 0 0 20,600 23,600 17,600
22/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
21/05/2026 20,600 0.6 (3%) 109 2.23 0 0 20,000 23,000 17,000
20/05/2026 20,100 0.1 (0.5%) 4,600 92.11 0 0 20,000 23,000 17,000
19/05/2026 20,000 -0.1 (-0.5%) 1,001 20.02 2,363,939 40,423.36 20,100 23,100 17,100
18/05/2026 20,100 -0.2 (-0.99%) 4,200 84.36 0 0 20,300 23,300 17,300
15/05/2026 20,500 -1 (-4.65%) 20,201 409.87 0 0 21,500 24,700 18,300
14/05/2026 21,500 1.3 (6.44%) 100 2.15 0 0 20,200 23,200 17,200
13/05/2026 20,500 -0.6 (-2.84%) 5,404 109.37 0 0 21,100 24,200 18,000
12/05/2026 21,400 1.4 (7.%) 18,100 381.9 0 0 20,000 23,000 17,000
11/05/2026 20,000 1.3 (6.95%) 5,100 102.1 2,950,000 46,905 18,700 21,500 15,900
08/05/2026 20,900 0 (0%) 19,410 363.82 0 0 20,900 24,000 17,800
07/05/2026 20,800 0.7 (3.48%) 3,000 62.62 0 0 20,100 23,100 17,100
06/05/2026 20,500 -0.2 (-0.97%) 4,500 90.52 0 0 20,700 23,800 17,600
05/05/2026 20,600 -0.5 (-2.37%) 900 18.65 0 0 21,100 24,200 18,000
04/05/2026 21,000 -0.3 (-1.41%) 300 6.34 0 0 21,300 24,400 18,200
29/04/2026 20,200 -0.6 (-2.88%) 19,200 409.34 0 0 20,800 23,900 17,700
28/04/2026 20,800 2.7 (14.92%) 3,700 76.8 14,800,000 227,920 18,100 20,800 15,400
24/04/2026 19,300 -1.2 (-5.85%) 34,800 630.56 0 0 20,500 23,500 17,500
23/04/2026 20,600 0.1 (0.49%) 7,500 153.8 0 0 20,500 23,500 17,500
22/04/2026 20,400 0 (0%) 12,400 254.21 0 0 20,400 23,400 17,400
21/04/2026 20,400 2.6 (14.61%) 3,600 73.44 14,800,000 224,960 17,800 20,400 15,200
20/04/2026 21,000 1.3 (6.6%) 22,801 405.96 0 0 19,700 22,600 16,800
17/04/2026 21,200 -0.3 (-1.4%) 11,700 230.02 0 0 21,500 24,700 18,300
16/04/2026 21,400 -0.1 (-0.47%) 1,100 23.69 0 0 21,500 24,700 18,300
15/04/2026 21,000 -0.6 (-2.78%) 8,200 176.27 0 0 21,600 24,800 18,400
14/04/2026 21,600 2.8 (14.89%) 3,200 69.07 15,000,000 240,000 18,800 21,600 16,000
13/04/2026 20,700 -0.9 (-4.17%) 30,500 574.64 0 0 21,600 24,800 18,400
10/04/2026 21,300 0.1 (0.47%) 2,422 52.41 0 0 21,200 24,300 18,100
09/04/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
08/04/2026 21,300 0.1 (0.47%) 3,300 70 0 0 21,200 24,300 18,100
07/04/2026 21,200 0 (0%) 2,700 57.24 0 0 21,200 24,300 18,100
06/04/2026 21,200 0 (0%) 1,000 21.2 0 0 21,200 24,300 18,100
03/04/2026 21,300 -0.3 (-1.39%) 1,500 31.8 0 0 21,600 24,800 18,400
02/04/2026 21,600 0 (0%) 801 17.3 0 0 21,600 24,800 18,400
01/04/2026 21,600 0 (0%) 1,000 21.6 0 0 21,600 24,800 18,400
31/03/2026 21,700 0 (0%) 4,430 95.73 0 0 21,700 24,900 18,500
30/03/2026 21,900 0.2 (0.92%) 8,025 173.82 0 0 21,700 24,900 18,500
27/03/2026 21,000 -1 (-4.55%) 3,200 69.36 0 0 22,000 25,300 18,700
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/03/2026 22,000 0 (0%) 458 9.99 0 0 22,000 25,300 18,700
24/03/2026 22,000 0.4 (1.85%) 102 2.24 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 1,400 30.24 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,200 -1.1 (-4.93%) 5,800 125.08 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 2,900 64.67 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,000 -0.5 (-2.22%) 2,018 44.9 0 0 22,500 25,800 19,200
13/03/2026 22,400 -0.5 (-2.18%) 2,100 47.27 0 0 22,900 26,300 19,500
12/03/2026 23,100 1.5 (6.94%) 647 14.59 0 0 21,600 24,800 18,400
11/03/2026 21,500 0.1 (0.47%) 8,493 183.29 0 0 21,400 24,600 18,200
10/03/2026 21,400 0 (0%) 3,200 68.48 0 0 21,400 24,600 18,200
09/03/2026 21,900 -0.2 (-0.9%) 7,030 150.49 0 0 22,100 25,400 18,800
06/03/2026 22,100 0 (0%) 600 13.26 0 0 22,100 25,400 18,800
05/03/2026 22,100 0 (0%) 2,100 46.41 0 0 22,100 25,400 18,800
04/03/2026 22,000 -0.1 (-0.45%) 8,800 194.15 0 0 22,100 25,400 18,800
03/03/2026 22,000 -0.3 (-1.35%) 10,100 223.5 0 0 22,300 25,600 19,000
02/03/2026 22,500 -0.1 (-0.44%) 17,500 390.96 0 0 22,600 25,900 19,300
27/02/2026 22,600 -0.1 (-0.44%) 16,816 380.76 0 0 22,700 26,100 19,300
26/02/2026 22,700 0 (0%) 5,100 115.77 0 0 22,700 26,100 19,300
25/02/2026 22,500 -0.5 (-2.17%) 3,222 73.08 0 0 23,000 26,400 19,600
24/02/2026 23,000 0.2 (0.88%) 4,851 111.36 0 0 22,800 26,200 19,400
23/02/2026 22,800 0 (0%) 28,700 654.11 0 0 22,800 26,200 19,400
13/02/2026 22,700 -0.2 (-0.87%) 2,446 55.41 0 0 22,900 26,300 19,500
12/02/2026 23,000 0.2 (0.88%) 2,000 45.8 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 7,000 159.6 0 0 22,800 26,200 19,400
10/02/2026 22,800 -0.3 (-1.3%) 9,200 210.19 0 0 23,100 26,500 19,700
09/02/2026 23,000 -0.1 (-0.43%) 7,803 180.09 538,100 11,846.01 23,100 26,500 19,700
06/02/2026 23,000 -0.1 (-0.43%) 4,200 96.82 450,000 9,900 23,100 26,500 19,700
05/02/2026 23,100 -0.1 (-0.43%) 13,000 299.91 1,146,600 25,225.2 23,200 26,600 19,800
04/02/2026 23,000 -0.4 (-1.71%) 5,400 125.28 820,500 18,051 23,400 26,900 19,900
03/02/2026 23,300 0.1 (0.43%) 24,700 579.09 0 0 23,200 26,600 19,800
02/02/2026 23,300 -0.5 (-2.1%) 26,904 622.97 1,189,749 26,195.45 23,800 27,300 20,300
30/01/2026 24,000 0.3 (1.27%) 13,900 331.26 1,442,400 31,833 23,700 27,200 20,200
29/01/2026 24,000 -0.3 (-1.23%) 7,500 177.58 1,280,000 28,288 24,300 27,900 20,700
28/01/2026 24,300 0.7 (2.97%) 2,700 65.51 1,015,600 22,343.2 23,600 27,100 20,100
27/01/2026 24,000 -0.1 (-0.41%) 7,600 179.15 955,500 21,068 24,100 27,700 20,500
26/01/2026 24,000 0.1 (0.42%) 24,000 577.56 400,000 9,600 23,900 27,400 20,400
23/01/2026 23,800 -0.6 (-2.46%) 9,600 229.07 200,000 4,880 24,400 28,000 20,800
22/01/2026 24,200 0 (0%) 12,703 310. 0 0 24,200 27,800 20,600
21/01/2026 24,200 -0.3 (-1.22%) 8,326 201.47 0 0 24,500 28,100 20,900
20/01/2026 24,200 -0.8 (-3.2%) 10,300 252.62 0 0 25,000 28,700 21,300
19/01/2026 24,700 -0.2 (-0.8%) 25,300 631.5 0 0 24,900 28,600 21,200
16/01/2026 24,500 1 (4.26%) 51,797 1,289.03 0 0 23,500 27,000 20,000
15/01/2026 23,500 0.1 (0.43%) 800 18.8 0 0 23,400 26,900 19,900
14/01/2026 23,500 0.5 (2.17%) 25,314 591.49 0 0 23,000 26,400 19,600

Historical Data - BSC

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