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
27/10/2026 31,200 0.1 (0.32%) 9,217 286.39 0 0 31,100 34,200 28,000
26/10/2026 31,100 0.1 (0.32%) 33,425 1,041.43 0 0 31,000 34,100 27,900
23/10/2026 31,000 -0.4 (-1.27%) 17,837 554.69 0 0 31,400 34,500 28,300
22/10/2026 31,400 0.8 (2.61%) 48,905 1,516.79 0 0 30,600 33,600 27,600
21/10/2026 30,600 0.1 (0.33%) 45,133 1,379.66 0 0 30,500 33,500 27,500
20/10/2026 30,500 -0.1 (-0.33%) 26,658 808.46 0 0 30,600 33,600 27,600
19/10/2026 30,600 0.2 (0.66%) 21,601 657.7 0 0 30,400 33,400 27,400
16/10/2026 30,400 0 (0%) 28,721 879.05 0 0 30,400 33,400 27,400
15/10/2026 30,400 0.2 (0.66%) 28,383 862.51 0 0 30,200 33,200 27,200
14/10/2026 30,200 0.7 (2.37%) 26,956 804.14 0 0 29,500 32,400 26,600
13/10/2026 29,500 0 (0%) 16,641 491.94 0 0 29,500 32,400 26,600
12/10/2026 29,500 0.3 (1.03%) 42,084 1,234.95 0 0 29,200 32,100 26,300
09/10/2026 29,200 -0.2 (-0.68%) 35,143 1,026.84 0 0 29,400 32,300 26,500
08/10/2026 29,400 -0.2 (-0.68%) 52,843 1,558.33 0 0 29,600 32,500 26,700
07/10/2026 29,600 -0.2 (-0.67%) 30,225 892.4 0 0 29,800 32,700 26,900
06/10/2026 29,800 -0.2 (-0.67%) 46,815 1,393.05 0 0 30,000 33,000 27,000
05/10/2026 30,000 -0.1 (-0.33%) 28,876 867.46 0 0 30,100 33,100 27,100
02/10/2026 30,100 -0.2 (-0.66%) 29,633 893.86 0 0 30,300 33,300 27,300
01/10/2026 30,300 -0.1 (-0.33%) 16,765 509.76 0 0 30,400 33,400 27,400
30/09/2026 30,400 -0.2 (-0.65%) 39,190 1,193.5 0 0 30,600 33,600 27,600
29/09/2026 30,600 -0.1 (-0.33%) 15,180 466.06 0 0 30,700 33,700 27,700
28/09/2026 30,700 0 (0%) 27,037 830.32 0 0 30,700 33,700 27,700
25/09/2026 30,700 0 (0%) 19,123 586.43 0 0 30,700 33,700 27,700
24/09/2026 30,700 -0.2 (-0.65%) 12,186 374.25 0 0 30,900 33,900 27,900
23/09/2026 30,900 0.1 (0.32%) 43,323 1,326.63 0 0 30,800 33,800 27,800
22/09/2026 30,800 -0.4 (-1.28%) 26,900 834.05 0 0 31,200 34,300 28,100
21/09/2026 31,200 -0.1 (-0.32%) 4,782 149.12 0 0 31,300 34,400 28,200
18/09/2026 31,300 0.1 (0.32%) 20,937 653.71 0 0 31,200 34,300 28,100
17/09/2026 31,200 0.3 (0.97%) 21,356 665.79 0 0 30,900 33,900 27,900
16/09/2026 30,900 -0.1 (-0.32%) 14,664 453.3 0 0 31,000 34,100 27,900
15/09/2026 31,000 0 (0%) 9,918 307.62 0 0 31,000 34,100 27,900
14/09/2026 31,000 0 (0%) 26,649 825.69 0 0 31,000 34,100 27,900
11/09/2026 31,000 -0.6 (-1.9%) 47,334 1,477.21 0 0 31,600 34,700 28,500
10/09/2026 31,600 -0.2 (-0.63%) 15,800 500.45 0 0 31,800 34,900 28,700
09/09/2026 31,800 0 (0%) 40,617 1,302.22 0 0 31,800 34,900 28,700
08/09/2026 31,800 0.2 (0.63%) 47,252 1,497.07 0 0 31,600 34,700 28,500
07/09/2026 31,600 0.5 (1.61%) 88,378 2,812.91 0 0 31,100 34,200 28,000
04/09/2026 31,100 -0.4 (-1.27%) 46,793 1,465.49 0 0 31,500 34,600 28,400
03/09/2026 31,500 -0.5 (-1.56%) 95,151 2,986.08 0 0 32,000 35,200 28,800
28/08/2026 32,000 -0.1 (-0.31%) 33,554 1,075.49 0 0 32,100 35,300 28,900
27/08/2026 32,100 0 (0%) 44,326 1,426.55 0 0 32,100 35,300 28,900
26/08/2026 32,100 -0.4 (-1.23%) 37,244 1,202.4 0 0 32,500 35,700 29,300
25/08/2026 32,500 0.1 (0.31%) 71,181 2,313.62 0 0 32,400 35,600 29,200
24/08/2026 32,400 0.1 (0.31%) 94,014 3,047.28 0 0 32,300 35,500 29,100
21/08/2026 32,300 -0.1 (-0.31%) 36,262 1,171.74 0 0 32,400 35,600 29,200
20/08/2026 32,400 -0.1 (-0.31%) 35,058 1,134.11 0 0 32,500 35,700 29,300
19/08/2026 32,500 -0.4 (-1.22%) 34,622 1,127.25 0 0 32,900 36,100 29,700
18/08/2026 32,900 -0.3 (-0.9%) 34,618 1,141.61 0 0 33,200 36,500 29,900
17/08/2026 33,200 -0.1 (-0.3%) 11,922 395.36 0 0 33,300 36,600 30,000
14/08/2026 33,300 -0.1 (-0.3%) 9,342 310.25 0 0 33,400 36,700 30,100
13/08/2026 33,400 -0.3 (-0.89%) 29,014 970.65 0 0 33,700 37,000 30,400
12/08/2026 33,700 0.1 (0.3%) 23,022 774.83 0 0 33,600 36,900 30,300
11/08/2026 33,600 0.1 (0.3%) 17,441 578.59 0 0 33,500 36,800 30,200
10/08/2026 33,500 0.1 (0.3%) 53,496 1,745.37 0 0 33,400 36,700 30,100
07/08/2026 33,400 0.3 (0.91%) 29,677 989.98 0 0 33,100 36,400 29,800
06/08/2026 33,100 -0.1 (-0.3%) 10,325 341.83 0 0 33,200 36,500 29,900
05/08/2026 33,200 0 (0%) 20,163 671.18 0 0 33,200 36,500 29,900
04/08/2026 33,200 0 (0%) 16,241 537.5 0 0 33,200 36,500 29,900
03/08/2026 33,200 0.6 (1.84%) 21,610 710.97 0 0 32,600 35,800 29,400
31/07/2026 32,600 -0.4 (-1.21%) 44,882 1,451.54 0 0 33,000 36,300 29,700
30/07/2026 33,000 0.7 (2.17%) 24,054 787.47 0 0 32,300 35,500 29,100
29/07/2026 32,300 0.3 (0.94%) 86,576 2,789.41 0 0 32,000 35,200 28,800
28/07/2026 32,000 -0.6 (-1.84%) 80,497 2,595.86 0 0 32,600 35,800 29,400
27/07/2026 32,600 -0.2 (-0.61%) 24,426 797.14 0 0 32,800 36,000 29,600
24/07/2026 32,800 0 (0%) 43,346 1,410.51 0 0 32,800 36,000 29,600
23/07/2026 32,800 0.1 (0.31%) 31,498 1,028.93 0 0 32,700 35,900 29,500
22/07/2026 32,700 -0.4 (-1.21%) 52,637 1,730.17 0 0 33,100 36,400 29,800
21/07/2026 33,100 -0.7 (-2.07%) 27,408 914.3 0 0 33,800 37,100 30,500
20/07/2026 33,800 -0.6 (-1.74%) 38,697 1,305.82 0 0 34,400 37,800 31,000
17/07/2026 34,400 0.4 (1.18%) 9,550 325.48 0 0 34,000 37,400 30,600
16/07/2026 34,000 -0.4 (-1.16%) 49,164 1,670.96 0 0 34,400 37,800 31,000
15/07/2026 34,400 0 (0%) 7,158 246.14 0 0 34,400 37,800 31,000
14/07/2026 34,400 0 (0%) 24,366 836.64 0 0 34,400 37,800 31,000
13/07/2026 34,400 0.1 (0.29%) 41,200 1,413.39 0 0 34,300 37,700 30,900
10/07/2026 34,300 -0.8 (-2.28%) 25,686 893.67 0 0 35,100 38,600 31,600
09/07/2026 35,100 -0.2 (-0.57%) 10,899 384.2 0 0 35,300 38,800 31,800
08/07/2026 35,300 0 (0%) 16,746 592.54 0 0 35,300 38,800 31,800
07/07/2026 35,300 -0.1 (-0.28%) 25,708 903.19 0 0 35,400 38,900 31,900
06/07/2026 35,400 -0.7 (-1.94%) 92,118 3,258.39 0 0 36,100 39,700 32,500
03/07/2026 36,100 -0.1 (-0.28%) 7,786 281.18 0 0 36,200 39,800 32,600
02/07/2026 36,200 0 (0%) 17,728 642.55 0 0 36,200 39,800 32,600
01/07/2026 36,200 0.1 (0.28%) 19,276 696.47 0 0 36,100 39,700 32,500
30/06/2026 36,100 0.3 (0.84%) 28,668 1,033.09 0 0 35,800 39,300 32,300
29/06/2026 35,800 0.1 (0.28%) 12,193 435.93 0 0 35,700 39,200 32,200
26/06/2026 35,700 -0.4 (-1.11%) 18,115 650.87 0 0 36,100 39,700 32,500
25/06/2026 36,100 0.2 (0.56%) 12,709 456.44 0 0 35,900 39,400 32,400
24/06/2026 35,900 -0.1 (-0.28%) 37,737 1,351.58 0 0 36,000 39,600 32,400
23/06/2026 36,000 -0.6 (-1.64%) 51,486 1,872.52 0 0 36,600 40,200 33,000
22/06/2026 36,600 0.1 (0.27%) 34,330 1,258.61 0 0 36,500 40,100 32,900
19/06/2026 38,500 -0.3 (-0.77%) 86,934 3,376.73 0 0 38,800 42,600 35,000
18/06/2026 38,800 -0.2 (-0.51%) 61,576 2,388.46 0 0 39,000 42,900 35,100
17/06/2026 39,000 0.3 (0.78%) 143,402 5,599.76 0 0 38,700 42,500 34,900
16/06/2026 38,700 -0.3 (-0.77%) 72,116 2,801.72 0 0 39,000 42,900 35,100
15/06/2026 39,000 0.2 (0.52%) 92,088 3,606.79 0 0 38,800 42,600 35,000
12/06/2026 38,800 1.2 (3.19%) 75,993 2,927.46 0 0 37,600 41,300 33,900
11/06/2026 37,600 -0.3 (-0.79%) 28,243 1,060.89 0 0 37,900 41,600 34,200
10/06/2026 37,900 0.4 (1.07%) 37,228 1,397.39 0 0 37,500 41,200 33,800
09/06/2026 37,500 -0.2 (-0.53%) 28,202 1,059.21 0 0 37,700 41,400 34,000
08/06/2026 37,700 -0.3 (-0.79%) 48,691 1,833.62 0 0 38,000 41,800 34,200
05/06/2026 38,000 -0.4 (-1.04%) 48,620 1,853.72 0 0 38,400 42,200 34,600
04/06/2026 38,400 0.2 (0.52%) 25,975 995.71 0 0 38,200 42,000 34,400
03/06/2026 38,200 -0.1 (-0.26%) 33,748 1,291.56 0 0 38,300 42,100 34,500
02/06/2026 38,300 -0.6 (-1.54%) 12,958 499.42 0 0 38,900 42,700 35,100
01/06/2026 38,900 0.6 (1.57%) 22,615 872.91 0 0 38,300 42,100 34,500
29/05/2026 38,300 -0.2 (-0.52%) 16,504 632.76 0 0 38,500 42,300 34,700
28/05/2026 38,500 0 (0%) 30,993 1,189.81 0 0 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 29,677 1,141.2 0 0 38,500 42,300 34,700
26/05/2026 38,500 0 (0%) 25,170 967.12 0 0 38,500 42,300 34,700
25/05/2026 38,500 0.1 (0.26%) 9,421 363.11 0 0 38,400 42,200 34,600
22/05/2026 38,400 0 (0%) 31,022 1,189.7 0 0 38,400 42,200 34,600
21/05/2026 38,400 -0.1 (-0.26%) 30,394 1,166.04 0 0 38,500 42,300 34,700
20/05/2026 38,500 -0.3 (-0.77%) 36,289 1,393.04 0 0 38,800 42,600 35,000
19/05/2026 38,800 -0.2 (-0.51%) 25,388 988.95 0 0 39,000 42,900 35,100
18/05/2026 39,000 0.1 (0.26%) 49,510 1,923.26 0 0 38,900 42,700 35,100
15/05/2026 38,900 0.1 (0.26%) 22,750 883.3 0 0 38,800 42,600 35,000
14/05/2026 38,800 -0.4 (-1.02%) 79,566 3,087.89 0 0 39,200 43,100 35,300
13/05/2026 39,200 0.2 (0.51%) 31,400 1,223.11 0 0 39,000 42,900 35,100
12/05/2026 39,000 0.2 (0.52%) 26,645 1,039.3 0 0 38,800 42,600 35,000
11/05/2026 38,800 -0.4 (-1.02%) 40,085 1,561.6 0 0 39,200 43,100 35,300
08/05/2026 39,200 -0.3 (-0.76%) 45,766 1,796.27 0 0 39,500 43,400 35,600
07/05/2026 39,500 0.1 (0.25%) 47,256 1,866.08 0 0 39,400 43,300 35,500
06/05/2026 39,400 0.4 (1.03%) 27,732 1,086.09 0 0 39,000 42,900 35,100
05/05/2026 39,000 -0.5 (-1.27%) 47,318 1,844.38 0 0 39,500 43,400 35,600
04/05/2026 39,500 0 (0%) 42,436 1,671.3 0 0 39,500 43,400 35,600
29/04/2026 39,500 -0.2 (-0.5%) 58,264 2,281.79 0 0 39,700 43,600 35,800
28/04/2026 39,700 0.1 (0.25%) 18,773 745.44 0 0 39,600 43,500 35,700

Historical Data - BSC

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