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
16/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/07/2026 11,600 0 (0%) 54 0.57 0 0 11,600 12,700 10,500
14/07/2026 11,600 -0.8 (-6.45%) 1,801 20.89 0 0 12,400 13,600 11,200
13/07/2026 12,400 -1.3 (-9.49%) 339 4.24 0 0 13,700 15,000 12,400
10/07/2026 13,700 1.1 (8.73%) 3,850 51.27 0 0 12,600 13,800 11,400
09/07/2026 12,600 1 (8.62%) 1,800 22.68 0 0 11,600 12,700 10,500
08/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
07/07/2026 11,600 -0.4 (-3.33%) 2,600 30.18 0 0 12,000 13,200 10,800
06/07/2026 12,000 -0.7 (-5.51%) 500 6 0 0 12,700 13,900 11,500
03/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
02/07/2026 12,700 0.7 (5.83%) 1,807 22.94 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 1,197 14.15 0 0 12,000 13,200 10,800
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/06/2026 12,000 -0.7 (-5.51%) 2,400 27.9 0 0 12,700 13,900 11,500
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/06/2026 12,700 0.4 (3.25%) 1,800 22.86 0 0 12,300 13,500 11,100
24/06/2026 12,300 0.8 (6.96%) 500 6.17 0 0 11,500 12,600 10,400
23/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
22/06/2026 11,500 -1.2 (-9.45%) 1,800 20.7 0 0 12,700 13,900 11,500
19/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/06/2026 12,700 0 (0%) 1,800 22.86 0 0 12,700 13,900 11,500
17/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
16/06/2026 12,700 -0.1 (-0.78%) 1,900 22.15 0 0 12,800 14,000 11,600
15/06/2026 12,800 0 (0%) 968 11.36 0 0 12,800 14,000 11,600
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/06/2026 12,800 -0.1 (-0.78%) 1,700 21.76 0 0 12,900 14,100 11,700
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/06/2026 12,900 1 (8.4%) 1,800 19.65 0 0 11,900 13,000 10,800
05/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
03/06/2026 11,900 0 (0%) 1,600 19.04 0 0 11,900 13,000 10,800
02/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/06/2026 11,900 0 (0%) 423 5.04 0 0 11,900 13,000 10,800
29/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
28/05/2026 11,900 0 (0%) 10 0.12 0 0 11,900 13,000 10,800
27/05/2026 11,900 0 (0%) 40 0.48 0 0 11,900 13,000 10,800
26/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
25/05/2026 11,900 -1.1 (-8.46%) 1,700 20.27 0 0 13,000 14,300 11,700
22/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/05/2026 13,000 1.1 (9.24%) 1,672 20.21 0 0 11,900 13,000 10,800
20/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/05/2026 11,900 0.7 (6.25%) 210 2.46 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 1,001 11.21 0 0 11,200 12,300 10,100
14/05/2026 11,200 -1.2 (-9.68%) 1,189 13.32 0 0 12,400 13,600 11,200
13/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/05/2026 12,400 0.6 (5.08%) 684 8.13 0 0 11,800 12,900 10,700
11/05/2026 11,800 -1 (-7.81%) 600 7.08 0 0 12,800 14,000 11,600
08/05/2026 12,800 -0.1 (-0.78%) 4,033 50.45 0 0 12,900 14,100 11,700
07/05/2026 12,900 0 (0%) 602 7.76 0 0 12,900 14,100 11,700
06/05/2026 12,900 0 (0%) 603 7.83 0 0 12,900 14,100 11,700
05/05/2026 12,900 -0.3 (-2.27%) 2,920 37.48 0 0 13,200 14,500 11,900
04/05/2026 13,200 0.8 (6.45%) 4,105 50.35 0 0 12,400 13,600 11,200
29/04/2026 12,400 0.6 (5.08%) 239 2.82 0 0 11,800 12,900 10,700
28/04/2026 11,800 0 (0%) 3,600 42.48 0 0 11,800 12,900 10,700
24/04/2026 11,800 1 (9.26%) 16,946 177.48 60,713 607.13 10,800 11,800 9,800
23/04/2026 10,800 -0.8 (-6.9%) 2,950 33.94 0 0 11,600 12,700 10,500
22/04/2026 11,600 -0.7 (-5.69%) 1,100 12.89 0 0 12,300 13,500 11,100
21/04/2026 12,300 -0.9 (-6.82%) 2,501 31.95 0 0 13,200 14,500 11,900
20/04/2026 13,200 0.3 (2.33%) 3,201 41.01 0 0 12,900 14,100 11,700
17/04/2026 12,900 0 (0%) 1,870 24.1 0 0 12,900 14,100 11,700
16/04/2026 12,900 0 (0%) 15 0.18 0 0 12,900 14,100 11,700
15/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
14/04/2026 12,900 0.8 (6.61%) 1,043 13.52 0 0 12,100 13,300 10,900
13/04/2026 12,100 -1.3 (-9.7%) 8,102 99.83 0 0 13,400 14,700 12,100
10/04/2026 13,400 -1.4 (-9.46%) 7,215 96.68 0 0 14,800 16,200 13,400
09/04/2026 14,800 -1.6 (-9.76%) 509 7.53 0 0 16,400 18,000 14,800
08/04/2026 16,400 1.4 (9.33%) 6,460 87.79 0 0 15,000 16,500 13,500
07/04/2026 15,000 0.9 (6.38%) 5,633 78.04 0 0 14,100 15,500 12,700
06/04/2026 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,100 14,100
03/04/2026 15,600 -0.2 (-1.27%) 5,900 85.05 0 0 15,800 17,300 14,300
02/04/2026 15,800 1.1 (7.48%) 10,430 164.73 0 0 14,700 16,100 13,300
01/04/2026 14,700 1.3 (9.7%) 22,580 327.1 0 0 13,400 14,700 12,100
31/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/03/2026 13,400 0 (0%) 1,000 13.4 0 0 13,400 14,700 12,100
26/03/2026 13,400 -0.1 (-0.74%) 500 6.7 0 0 13,500 14,800 12,200
25/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
20/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
19/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
06/03/2026 13,500 -0.3 (-2.17%) 5,057 68.41 0 0 13,800 15,100 12,500
05/03/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
04/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
03/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
02/03/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,100 12,500
27/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
26/02/2026 13,800 0 (0%) 2,021 27.86 0 0 13,800 15,100 12,500
25/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
24/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
23/02/2026 13,800 0 (0%) 1,700 23.46 0 0 13,800 15,100 12,500
13/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/02/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,100 12,500
11/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/02/2026 13,800 -0.3 (-2.13%) 1,700 23.46 0 0 14,100 15,500 12,700
05/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
04/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
03/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
30/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
29/01/2026 14,100 1.1 (8.46%) 501 7.1 0 0 13,000 14,300 11,700
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/01/2026 13,000 -0.1 (-0.76%) 120 1.56 0 0 13,100 14,400 11,800
26/01/2026 13,100 -0.1 (-0.76%) 1,636 21.43 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 -0.1 (-0.75%) 121 1.57 0 0 13,300 14,600 12,000
21/01/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 14,700 12,100
20/01/2026 13,400 0.8 (6.35%) 102 1.37 0 0 12,600 13,800 11,400
19/01/2026 12,600 0 (0%) 122 1.52 0 0 12,600 13,800 11,400
16/01/2026 12,600 -1.4 (-10%) 2,038 25.68 0 0 14,000 15,400 12,600

Historical Data - BSC

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