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
08/09/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/09/2026 12,000 -0.5 (-4%) 200 2.4 0 0 12,500 14,300 10,700
28/08/2026 12,500 -0.4 (-3.1%) 4,166 52.03 0 0 12,900 14,800 11,000
27/08/2026 12,900 -0.1 (-0.77%) 2,300 29.72 0 0 13,000 14,900 11,100
26/08/2026 13,000 -0.1 (-0.76%) 2,602 33.92 0 0 13,100 15,000 11,200
25/08/2026 13,000 0.2 (1.56%) 3,006 39.51 0 0 12,800 14,700 10,900
24/08/2026 12,800 1.6 (14.29%) 284 3.47 0 0 11,200 12,800 9,600
21/08/2026 11,800 1 (9.26%) 2,047 22.96 0 0 10,800 12,400 9,200
20/08/2026 10,900 -0.2 (-1.8%) 2,410 26.08 0 0 11,100 12,700 9,500
19/08/2026 11,100 0 (0%) 21 0.2 0 0 11,100 12,700 9,500
18/08/2026 11,100 0.1 (0.91%) 1,200 13.32 0 0 11,000 12,600 9,400
17/08/2026 10,900 -0.3 (-2.68%) 1,443 15.83 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 4,122 46.16 0 0 11,200 12,800 9,600
13/08/2026 11,700 0.5 (4.46%) 12,342 138.74 0 0 11,200 12,800 9,600
12/08/2026 11,400 0.3 (2.7%) 9,957 111.95 0 0 11,100 12,700 9,500
11/08/2026 10,800 0 (0%) 18,890 209.69 0 0 10,800 12,400 9,200
10/08/2026 10,800 0 (0%) 11,920 128.89 0 0 10,800 12,400 9,200
07/08/2026 10,800 0 (0%) 12,303 133.34 0 0 10,800 12,400 9,200
06/08/2026 10,900 0.3 (2.83%) 4,400 47.55 0 0 10,600 12,100 9,100
05/08/2026 10,800 0.5 (4.85%) 10,607 112.22 0 0 10,300 11,800 8,800
04/08/2026 10,200 -0.2 (-1.92%) 1,002 10.27 0 0 10,400 11,900 8,900
03/08/2026 10,800 0.3 (2.86%) 2,303 23.84 0 0 10,500 12,000 9,000
31/07/2026 10,500 -0.1 (-0.94%) 1,300 13.65 0 0 10,600 12,100 9,100
30/07/2026 10,400 -0.7 (-6.31%) 10,400 110.38 0 0 11,100 12,700 9,500
29/07/2026 11,100 -0.2 (-1.77%) 6,300 70.19 0 0 11,300 12,900 9,700
28/07/2026 11,300 0 (0%) 2,250 25.36 0 0 11,300 12,900 9,700
27/07/2026 11,300 0 (0%) 900 10.17 0 0 11,300 12,900 9,700
24/07/2026 11,200 -0.4 (-3.45%) 7,900 89.53 0 0 11,600 13,300 9,900
23/07/2026 11,800 0.5 (4.42%) 3,100 36.03 0 0 11,300 12,900 9,700
22/07/2026 11,200 0 (0%) 13,300 149.72 0 0 11,200 12,800 9,600
21/07/2026 11,300 0.2 (1.8%) 40,361 452.16 0 0 11,100 12,700 9,500
20/07/2026 11,100 -0.2 (-1.77%) 53,000 587.8 0 0 11,300 12,900 9,700
17/07/2026 11,300 -0.1 (-0.88%) 49,078 552.15 0 0 11,400 13,100 9,700
16/07/2026 11,500 -0.1 (-0.86%) 8,800 100.67 0 0 11,600 13,300 9,900
15/07/2026 11,600 -0.1 (-0.85%) 4,476 51.92 0 0 11,700 13,400 10,000
14/07/2026 11,700 0 (0%) 1,600 18.66 0 0 11,700 13,400 10,000
13/07/2026 11,700 -0.2 (-1.68%) 4,200 49.34 0 0 11,900 13,600 10,200
10/07/2026 11,900 0.4 (3.48%) 11,410 135.98 0 0 11,500 13,200 9,800
09/07/2026 11,800 1.5 (14.56%) 37,703 431.93 0 0 10,300 11,800 8,800
08/07/2026 11,000 1 (10%) 36,757 378.71 0 0 10,000 11,500 8,500
07/07/2026 10,000 0.6 (6.38%) 5,488 54.82 0 0 9,400 10,800 8,000
06/07/2026 9,700 0.6 (6.59%) 1,723 16.15 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 9,700 88.13 0 0 9,100 10,400 7,800
02/07/2026 9,000 -0.2 (-2.17%) 12,104 109.46 0 0 9,200 10,500 7,900
01/07/2026 9,200 -0.1 (-1.08%) 5,105 47.02 0 0 9,300 10,600 8,000
30/06/2026 9,300 -0.1 (-1.06%) 1,100 10.23 0 0 9,400 10,800 8,000
29/06/2026 9,300 -0.4 (-4.12%) 16,350 153.36 0 0 9,700 11,100 8,300
26/06/2026 9,500 -0.4 (-4.04%) 9,800 94.81 0 0 9,900 11,300 8,500
25/06/2026 9,600 0 (0%) 16,674 165.01 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 17,600 169.29 0 0 9,200 10,500 7,900
23/06/2026 9,300 0.3 (3.33%) 60,133 550.48 0 0 9,000 10,300 7,700
22/06/2026 9,100 0.1 (1.11%) 10,000 90.3 0 0 9,000 10,300 7,700
19/06/2026 9,000 0.1 (1.12%) 18,310 164.33 0 0 8,900 10,200 7,600
18/06/2026 8,900 0.1 (1.14%) 17,200 153.79 0 0 8,800 10,100 7,500
17/06/2026 8,800 0.4 (4.76%) 28,410 249.69 0 0 8,400 9,600 7,200
16/06/2026 9,000 0 (0%) 20,010 179.34 0 0 9,000 10,300 7,700
15/06/2026 8,900 -0.2 (-2.2%) 10,500 94.13 0 0 9,100 10,400 7,800
12/06/2026 9,000 -0.1 (-1.1%) 4,501 40.81 0 0 9,100 10,400 7,800
11/06/2026 9,200 0.4 (4.55%) 11,704 106.57 0 0 8,800 10,100 7,500
10/06/2026 9,100 0.5 (5.81%) 25,511 223.84 0 0 8,600 9,800 7,400
09/06/2026 8,600 0 (0%) 4,911 42.23 210,000 1,680 8,600 9,800 7,400
08/06/2026 8,600 -0.2 (-2.27%) 4,600 39.54 0 0 8,800 10,100 7,500
05/06/2026 8,900 0.5 (5.95%) 23,808 209.14 0 0 8,400 9,600 7,200
04/06/2026 8,600 0.3 (3.61%) 23,835 200.09 0 0 8,300 9,500 7,100
03/06/2026 8,300 0 (0%) 21,709 179.8 0 0 8,300 9,500 7,100
02/06/2026 8,400 0.4 (5%) 14,602 121.17 0 0 8,000 9,200 6,800
01/06/2026 8,100 0.2 (2.53%) 8,123 65.08 0 0 7,900 9,000 6,800
29/05/2026 7,900 0.3 (3.95%) 25,601 202.22 0 0 7,600 8,700 6,500
28/05/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
27/05/2026 7,600 0 (0%) 10,521 80.28 0 0 7,600 8,700 6,500
26/05/2026 7,500 -0.3 (-3.85%) 12,822 97.21 0 0 7,800 8,900 6,700
25/05/2026 7,600 -0.1 (-1.3%) 10,306 79.88 0 0 7,700 8,800 6,600
22/05/2026 8,000 0.7 (9.59%) 51,238 396.9 0 0 7,300 8,300 6,300
21/05/2026 7,600 0.6 (8.57%) 79,930 582.41 0 0 7,000 8,000 6,000
20/05/2026 6,900 0 (0%) 33,400 232.84 0 0 6,900 7,900 5,900
19/05/2026 7,000 0.1 (1.45%) 7,100 49.02 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.4 (6.06%) 15,222 104.62 0 0 6,600 7,500 5,700
15/05/2026 6,700 -0.1 (-1.47%) 24,499 162.31 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 49,437 337.9 0 0 6,800 7,800 5,800
13/05/2026 6,900 0.9 (15%) 69,538 471.64 0 0 6,000 6,900 5,100
12/05/2026 6,000 0.1 (1.69%) 1,400 8.4 0 0 5,900 6,700 5,100
11/05/2026 6,000 0.1 (1.69%) 44,316 263.5 0 0 5,900 6,700 5,100
08/05/2026 6,000 0.1 (1.69%) 15,500 92.21 0 0 5,900 6,700 5,100
07/05/2026 5,900 0 (0%) 5,702 33.73 0 0 5,900 6,700 5,100
06/05/2026 5,900 0.4 (7.27%) 50,015 294.95 0 0 5,500 6,300 4,700
05/05/2026 5,600 0.2 (3.7%) 7,000 38.58 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.4 (7.84%) 26,609 143.9 0 0 5,100 5,800 4,400
29/04/2026 5,300 0.2 (3.92%) 57,004 290.9 0 0 5,100 5,800 4,400
28/04/2026 5,200 0 (0%) 9,007 46.21 1,100,000 4,950 5,200 5,900 4,500
24/04/2026 5,200 0.1 (1.96%) 1,200 6.22 0 0 5,100 5,800 4,400
23/04/2026 5,200 -0.1 (-1.89%) 15,201 78.02 0 0 5,300 6,000 4,600
22/04/2026 5,300 0.1 (1.92%) 2,600 13.74 0 0 5,200 5,900 4,500
21/04/2026 5,300 0.2 (3.92%) 12,600 65.42 257,491 1,132.96 5,100 5,800 4,400
20/04/2026 5,300 0 (0%) 3,513 18.04 566,600 2,606.36 5,300 6,000 4,600
17/04/2026 5,100 -0.1 (-1.92%) 9,000 47.74 0 0 5,200 5,900 4,500
16/04/2026 5,100 -0.1 (-1.92%) 200 1.03 0 0 5,200 5,900 4,500
15/04/2026 5,200 0 (0%) 212 1.09 0 0 5,200 5,900 4,500
14/04/2026 5,200 0.1 (1.96%) 4,200 21.63 0 0 5,100 5,800 4,400
13/04/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
10/04/2026 5,100 0.1 (2%) 319 1.62 0 0 5,000 5,700 4,300
09/04/2026 5,100 0.1 (2%) 3,300 16.51 0 0 5,000 5,700 4,300
08/04/2026 5,000 0.1 (2.04%) 1,200 5.99 0 0 4,900 5,600 4,200
07/04/2026 5,000 0 (0%) 6,600 32.03 0 0 5,000 5,700 4,300
06/04/2026 5,100 0.3 (6.25%) 2,302 11.41 0 0 4,800 5,500 4,100
03/04/2026 5,000 -0.3 (-5.66%) 19,300 93.58 0 0 5,300 6,000 4,600
02/04/2026 5,300 0 (0%) 500 2.65 0 0 5,300 6,000 4,600
01/04/2026 5,100 -0.4 (-7.27%) 6,379 34.06 0 0 5,500 6,300 4,700
31/03/2026 5,500 0.5 (10%) 10,700 58.75 0 0 5,000 5,700 4,300
30/03/2026 5,100 0.3 (6.25%) 5,200 25.92 0 0 4,800 5,500 4,100
27/03/2026 4,800 0 (0%) 1,500 7.2 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 602 2.9 0 0 4,900 5,600 4,200
25/03/2026 4,900 -0.1 (-2%) 200 0.98 0 0 5,000 5,700 4,300
24/03/2026 4,900 0 (0%) 3,400 16.94 0 0 4,900 5,600 4,200
23/03/2026 4,900 0.1 (2.08%) 529 2.59 0 0 4,800 5,500 4,100
20/03/2026 4,900 0.1 (2.08%) 700 3.33 0 0 4,800 5,500 4,100
19/03/2026 5,000 -0.1 (-1.96%) 12,924 62.58 0 0 5,100 5,800 4,400
18/03/2026 5,100 0.2 (4.08%) 4,469 22.77 0 0 4,900 5,600 4,200
17/03/2026 4,900 0 (0%) 2,601 12.74 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 8,100 39.69 0 0 4,900 5,600 4,200
13/03/2026 4,900 0 (0%) 14,900 73.02 0 0 4,900 5,600 4,200
12/03/2026 5,000 0 (0%) 2,100 10.35 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 3,000 15.01 0 0 5,000 5,700 4,300
10/03/2026 5,100 0.2 (4.08%) 5,400 27 0 0 4,900 5,600 4,200
09/03/2026 4,800 -0.2 (-4%) 1,100 5.38 0 0 5,000 5,700 4,300

Historical Data - BSC

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