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
16/10/2026 19,500 -0.6 (-2.99%) 4,900 91.39 0 0 20,100 23,100 17,100
15/10/2026 20,000 -0.2 (-0.99%) 17,103 344.49 0 0 20,200 23,200 17,200
14/10/2026 20,300 0 (0%) 5,100 103.25 0 0 20,300 23,300 17,300
13/10/2026 20,000 -1 (-4.76%) 400 8.1 0 0 21,000 24,100 17,900
12/10/2026 21,200 -1 (-4.5%) 9,367 196.46 0 0 22,200 25,500 18,900
09/10/2026 20,400 0.1 (0.49%) 10,702 238.07 0 0 20,300 23,300 17,300
08/10/2026 20,000 -1 (-4.76%) 7,734 157.04 0 0 21,000 24,100 17,900
07/10/2026 22,400 1.6 (7.69%) 10,700 224.7 0 0 20,800 23,900 17,700
06/10/2026 20,800 -2.1 (-9.17%) 9,091 189.48 0 0 22,900 26,300 19,500
05/10/2026 22,900 1.5 (7.01%) 1,350 30.92 0 0 21,400 24,600 18,200
02/10/2026 20,500 -1.8 (-8.07%) 4,050 86.9 0 0 22,300 25,600 19,000
01/10/2026 22,000 -1.3 (-5.58%) 6,500 144.75 0 0 23,300 26,700 19,900
30/09/2026 23,500 0.2 (0.86%) 3,701 86.25 0 0 23,300 26,700 19,900
29/09/2026 23,500 0.4 (1.73%) 900 20.93 0 0 23,100 26,500 19,700
28/09/2026 23,000 -1.1 (-4.56%) 6,177 142.76 0 0 24,100 27,700 20,500
25/09/2026 23,800 -1.4 (-5.56%) 12,500 300.64 0 0 25,200 28,900 21,500
24/09/2026 23,600 -0.9 (-3.67%) 39,479 992.91 0 0 24,500 28,100 20,900
23/09/2026 24,600 0 (0%) 39,700 971.93 0 0 24,600 28,200 21,000
22/09/2026 25,900 2.7 (11.64%) 11,155 274.58 0 0 23,200 26,600 19,800
21/09/2026 24,000 3.1 (14.83%) 26,056 604.2 60,000 1,068 20,900 24,000 17,800
18/09/2026 20,500 -0.6 (-2.84%) 8,679 181.72 0 0 21,100 24,200 18,000
17/09/2026 21,900 0.2 (0.92%) 3,796 80.02 0 0 21,700 24,900 18,500
16/09/2026 21,900 1.9 (9.5%) 2,300 50 0 0 20,000 23,000 17,000
15/09/2026 22,200 1.4 (6.73%) 10,800 216.48 0 0 20,800 23,900 17,700
14/09/2026 20,500 -0.5 (-2.38%) 24,730 514.34 0 0 21,000 24,100 17,900
11/09/2026 21,100 0.2 (0.96%) 3,440 72.45 0 0 20,900 24,000 17,800
10/09/2026 20,500 0.3 (1.49%) 1,555 32.62 0 0 20,200 23,200 17,200
09/09/2026 20,500 -0.5 (-2.38%) 5,200 105.14 0 0 21,000 24,100 17,900
08/09/2026 20,400 -3.5 (-14.64%) 21,700 456.71 31,000 788.95 23,900 27,400 20,400
07/09/2026 22,500 -1.2 (-5.06%) 9,244 221.23 0 0 23,700 27,200 20,200
04/09/2026 23,300 0 (0%) 22,748 539.76 0 0 23,300 26,700 19,900
03/09/2026 24,300 1.4 (6.11%) 55,116 1,283.34 0 0 22,900 26,300 19,500
28/08/2026 22,200 -1.8 (-7.5%) 26,360 604.6 0 0 24,000 27,600 20,400
27/08/2026 23,000 0.5 (2.22%) 16,229 388.76 0 0 22,500 25,800 19,200
26/08/2026 22,500 1.9 (9.22%) 42,450 955.36 0 0 20,600 23,600 17,600
25/08/2026 20,400 -2.2 (-9.73%) 6,900 142.82 0 0 22,600 25,900 19,300
24/08/2026 22,100 -3.8 (-14.67%) 36,850 834.69 165,000 3,646.5 25,900 29,700 22,100
21/08/2026 25,000 1.5 (6.38%) 78,666 2,040.43 0 0 23,500 27,000 20,000
20/08/2026 23,500 3 (14.63%) 14,150 332.38 60,000 1,050 20,500 23,500 17,500
19/08/2026 20,800 2.7 (14.92%) 30,950 634.24 0 0 18,100 20,800 15,400
18/08/2026 19,100 2.3 (13.69%) 111,300 2,017.22 0 0 16,800 19,300 14,300
17/08/2026 17,100 2.2 (14.77%) 155,830 2,620.53 0 0 14,900 17,100 12,700
14/08/2026 14,500 1.1 (8.21%) 35,200 524.03 0 0 13,400 15,400 11,400
13/08/2026 13,500 0.4 (3.05%) 36,900 494.66 0 0 13,100 15,000 11,200
12/08/2026 13,300 0.2 (1.53%) 4,700 61.42 0 0 13,100 15,000 11,200
11/08/2026 13,100 -0.7 (-5.07%) 18,800 247.11 0 0 13,800 15,800 11,800
10/08/2026 13,800 1.1 (8.66%) 100 1.38 0 0 12,700 14,600 10,800
07/08/2026 12,500 -0.1 (-0.79%) 15,300 194.27 0 0 12,600 14,400 10,800
06/08/2026 12,500 -0.1 (-0.79%) 1,700 21.48 0 0 12,600 14,400 10,800
05/08/2026 12,600 -0.2 (-1.56%) 600 7.55 0 0 12,800 14,700 10,900
04/08/2026 12,800 0 (0%) 1,100 14.08 0 0 12,800 14,700 10,900
03/08/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
31/07/2026 12,800 0.4 (3.23%) 100 1.28 0 0 12,400 14,200 10,600
30/07/2026 12,800 0 (0%) 1,900 23.49 0 0 12,800 14,700 10,900
29/07/2026 12,800 0 (0%) 1,100 14.12 0 0 12,800 14,700 10,900
28/07/2026 12,800 0 (0%) 4,200 53.61 0 0 12,800 14,700 10,900
27/07/2026 12,700 0.2 (1.6%) 8,100 103.46 0 0 12,500 14,300 10,700
24/07/2026 12,500 -0.3 (-2.34%) 1,500 18.7 0 0 12,800 14,700 10,900
23/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/07/2026 12,800 0.2 (1.59%) 100 1.28 0 0 12,600 14,400 10,800
21/07/2026 12,800 0.4 (3.23%) 5,300 66.52 0 0 12,400 14,200 10,600
20/07/2026 12,000 -0.5 (-4%) 1,600 19.81 0 0 12,500 14,300 10,700
17/07/2026 12,500 0 (0%) 2,000 25 0 0 12,500 14,300 10,700
16/07/2026 12,500 0 (0%) 2,400 30 0 0 12,500 14,300 10,700
15/07/2026 12,500 0 (0%) 5,900 73.49 0 0 12,500 14,300 10,700
14/07/2026 12,500 0 (0%) 1,000 12.5 0 0 12,500 14,300 10,700
13/07/2026 12,500 -0.2 (-1.57%) 1,300 16.29 0 0 12,700 14,600 10,800
10/07/2026 12,700 0 (0%) 14 0.18 0 0 12,700 14,600 10,800
09/07/2026 12,600 -1.1 (-8.03%) 1,800 22.77 0 0 13,700 15,700 11,700
08/07/2026 12,900 0.3 (2.38%) 200 2.73 0 0 12,600 14,400 10,800
07/07/2026 12,800 0.1 (0.79%) 1,000 12.62 0 0 12,700 14,600 10,800
06/07/2026 12,700 0 (0%) 9,200 116.76 0 0 12,700 14,600 10,800
03/07/2026 12,800 0 (0%) 5,900 74.93 0 0 12,800 14,700 10,900
02/07/2026 12,800 1.2 (10.34%) 1,700 21.76 0 0 11,600 13,300 9,900
01/07/2026 13,000 0.9 (7.44%) 79,300 921.12 0 0 12,100 13,900 10,300
30/06/2026 12,900 0.1 (0.78%) 4,700 56.75 0 0 12,800 14,700 10,900
29/06/2026 11,100 -1.6 (-12.6%) 18,100 231.69 0 0 12,700 14,600 10,800
26/06/2026 12,800 0.2 (1.59%) 9,100 115.86 0 0 12,600 14,400 10,800
25/06/2026 12,600 -0.1 (-0.79%) 8,400 106.02 0 0 12,700 14,600 10,800
24/06/2026 12,900 0 (0%) 3,000 38.18 0 0 12,900 14,800 11,000
23/06/2026 13,000 -0.2 (-1.52%) 7,900 101.88 0 0 13,200 15,100 11,300
22/06/2026 13,400 -0.2 (-1.47%) 300 3.97 0 0 13,600 15,600 11,600
19/06/2026 13,300 0.2 (1.53%) 200 2.72 0 0 13,100 15,000 11,200
18/06/2026 12,800 0.1 (0.79%) 900 11.75 0 0 12,700 14,600 10,800
17/06/2026 12,600 -0.2 (-1.56%) 15,300 194.44 0 0 12,800 14,700 10,900
16/06/2026 12,600 0 (0%) 2,700 34.63 0 0 12,600 14,400 10,800
15/06/2026 13,000 0.5 (4%) 1,500 18.94 0 0 12,500 14,300 10,700
12/06/2026 12,500 0.4 (3.31%) 4,000 50.07 0 0 12,100 13,900 10,300
11/06/2026 12,000 -1 (-7.69%) 2,400 28.92 0 0 13,000 14,900 11,100
10/06/2026 12,900 1.1 (9.32%) 6,800 88.27 0 0 11,800 13,500 10,100
09/06/2026 12,200 0.6 (5.17%) 10,500 124.09 0 0 11,600 13,300 9,900
08/06/2026 11,500 -1.4 (-10.85%) 5,000 57.86 0 0 12,900 14,800 11,000
05/06/2026 12,900 -0.5 (-3.73%) 6,700 86.5 0 0 13,400 15,400 11,400
04/06/2026 13,400 -1.1 (-7.59%) 3,500 46.94 0 0 14,500 16,600 12,400
03/06/2026 14,000 -2 (-12.5%) 4,604 66.96 70,000 952 16,000 18,400 13,600
02/06/2026 14,300 0 (0%) 60,299 961.86 165,000 2,183.78 14,300 16,400 12,200
01/06/2026 14,600 1.9 (14.96%) 94,704 1,350.94 530,000 7,014.55 12,700 14,600 10,800
29/05/2026 12,800 0.2 (1.59%) 107,304 1,363.52 0 0 12,600 14,400 10,800
28/05/2026 12,600 0 (0%) 27,683 348.67 0 0 12,600 14,400 10,800
27/05/2026 12,300 -0.7 (-5.38%) 19,004 239.25 152,000 2,011.72 13,000 14,900 11,100
26/05/2026 13,000 -0.7 (-5.11%) 23,400 304.44 800,000 10,588 13,700 15,700 11,700
25/05/2026 13,000 0 (0%) 51,802 711.47 0 0 13,000 14,900 11,100
22/05/2026 13,000 1.2 (10.17%) 100 1.3 0 0 11,800 13,500 10,100
21/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/05/2026 12,200 1.4 (12.96%) 700 8.29 0 0 10,800 12,400 9,200
19/05/2026 10,800 -1.8 (-14.29%) 484 5.23 0 0 12,600 14,400 10,800
18/05/2026 13,100 -0.6 (-4.38%) 301 3.79 0 0 13,700 15,700 11,700
15/05/2026 13,700 -0.1 (-0.72%) 24,001 328.81 0 0 13,800 15,800 11,800
14/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/05/2026 13,900 0.7 (5.3%) 3,100 42.82 0 0 13,200 15,100 11,300
11/05/2026 11,300 -1.9 (-14.39%) 21,000 276.62 0 0 13,200 15,100 11,300
08/05/2026 13,200 0.9 (7.32%) 238,000 3,138.2 0 0 12,300 14,100 10,500
07/05/2026 12,700 1.6 (14.41%) 19,127 235.64 0 0 11,100 12,700 9,500
06/05/2026 11,700 0.7 (6.36%) 15,900 176.6 0 0 11,000 12,600 9,400
05/05/2026 11,000 0.1 (0.92%) 6,200 68.19 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/04/2026 10,800 -0.2 (-1.82%) 201 2.18 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/04/2026 11,000 1 (10%) 103 1.13 0 0 10,000 11,500 8,500
22/04/2026 11,300 -0.2 (-1.74%) 3,204 32.19 0 0 11,500 13,200 9,800
21/04/2026 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
20/04/2026 11,500 0.6 (5.5%) 2,100 24.15 0 0 10,900 12,500 9,300

Historical Data - BSC

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