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
28/10/2026 29,900 -2 (-6.27%) 1,200 35.98 0 0 31,900 34,100 29,700
27/10/2026 31,900 1.9 (6.33%) 200 6.39 0 0 30,000 32,100 27,900
26/10/2026 30,000 0 (0%) 3,800 114 0 0 30,000 32,100 27,900
23/10/2026 30,000 0.4 (1.35%) 1,000 30 0 0 29,600 31,650 27,550
22/10/2026 29,600 -1.45 (-4.67%) 2,200 65.12 0 0 31,050 33,200 28,900
21/10/2026 31,050 0.05 (0.16%) 1,300 40.37 0 0 31,000 33,150 28,850
20/10/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/10/2026 31,000 -1.3 (-4.02%) 500 15.5 0 0 32,300 34,550 30,050
16/10/2026 32,300 2.1 (6.95%) 3,400 109.49 0 0 30,200 32,300 28,100
15/10/2026 30,200 -2.25 (-6.93%) 300 9.06 0 0 32,450 34,700 30,200
14/10/2026 32,450 0 (0%) 0 0 0 0 32,450 34,700 30,200
13/10/2026 32,450 2.1 (6.92%) 600 19.47 0 0 30,350 32,450 28,250
12/10/2026 30,350 -2.25 (-6.9%) 200 6.07 0 0 32,600 34,850 30,350
09/10/2026 32,600 -2.3 (-6.59%) 700 22.8 0 0 34,900 37,300 32,500
08/10/2026 34,900 -2.6 (-6.93%) 200 7.47 0 0 37,500 40,100 34,900
07/10/2026 37,500 2.1 (5.93%) 200 7.5 0 0 35,400 37,850 32,950
06/10/2026 35,400 -2.65 (-6.96%) 100 3.54 0 0 38,050 40,700 35,400
05/10/2026 38,050 -2.8 (-6.85%) 8,000 318.09 0 0 40,850 43,700 38,000
02/10/2026 40,850 0 (0%) 0 0 0 0 40,850 43,700 38,000
01/10/2026 40,850 0 (0%) 0 0 0 0 40,850 43,700 38,000
30/09/2026 40,850 2.65 (6.94%) 3,700 151.15 0 0 38,200 40,850 35,550
29/09/2026 38,200 2.2 (6.11%) 1,100 41.98 0 0 36,000 38,500 33,500
28/09/2026 36,000 2.3 (6.82%) 2,700 95.4 0 0 33,700 36,050 31,350
25/09/2026 33,700 2.15 (6.81%) 3,400 109.75 0 0 31,550 33,750 29,350
24/09/2026 31,550 0 (0%) 6,500 203.92 0 0 31,550 33,750 29,350
23/09/2026 31,550 2.05 (6.95%) 2,200 66.96 0 0 29,500 31,550 27,450
22/09/2026 29,500 1.6 (5.73%) 2,800 79.98 0 0 27,900 29,850 25,950
21/09/2026 27,900 1.3 (4.89%) 2,400 66.3 0 0 26,600 28,450 24,750
18/09/2026 26,600 1.6 (6.4%) 2,300 58.97 0 0 25,000 26,750 23,250
17/09/2026 25,000 -0.65 (-2.53%) 100 2.5 0 0 25,650 27,400 23,900
16/09/2026 25,650 1.65 (6.88%) 2,700 68.11 0 0 24,000 25,650 22,350
15/09/2026 24,000 -0.8 (-3.23%) 200 4.8 0 0 24,800 26,500 23,100
14/09/2026 24,800 0 (0%) 100 2.48 0 0 24,800 26,500 23,100
11/09/2026 24,800 -1.8 (-6.77%) 4,300 106.51 0 0 26,600 28,450 24,750
10/09/2026 26,600 1.4 (5.56%) 500 12.87 0 0 25,200 26,950 23,450
09/09/2026 25,200 -0.1 (-0.4%) 1,300 32.85 0 0 25,300 27,050 23,550
08/09/2026 25,300 -0.7 (-2.69%) 1,500 37.75 0 0 26,000 27,800 24,200
07/09/2026 26,000 -0.45 (-1.7%) 57,900 1,477.4 0 0 26,450 28,300 24,600
04/09/2026 26,450 -1.1 (-3.99%) 2,200 58.46 0 0 27,550 29,450 25,650
03/09/2026 27,550 -2.05 (-6.93%) 4,600 130.05 0 0 29,600 31,650 27,550
28/08/2026 29,600 -2.15 (-6.77%) 3,000 88.91 0 0 31,750 33,950 29,550
27/08/2026 31,750 -0.75 (-2.31%) 3,600 109.39 0 0 32,500 34,750 30,250
26/08/2026 32,500 -0.05 (-0.15%) 5,100 155.42 0 0 32,550 34,800 30,300
25/08/2026 32,550 -2.4 (-6.87%) 2,700 88.17 0 0 34,950 37,350 32,550
24/08/2026 34,950 1.95 (5.91%) 200 7.02 0 0 33,000 35,300 30,700
21/08/2026 33,000 0.6 (1.85%) 800 26.55 0 0 32,400 34,650 30,150
20/08/2026 32,400 -0.1 (-0.31%) 2,400 72.84 0 0 32,500 34,750 30,250
19/08/2026 32,500 -1.75 (-5.11%) 600 19.5 0 0 34,250 36,600 31,900
18/08/2026 34,250 -2.2 (-6.04%) 100 3.43 0 0 36,450 39,000 33,900
17/08/2026 36,450 -2.55 (-6.54%) 100 3.65 0 0 39,000 41,700 36,300
14/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
13/08/2026 39,000 1.8 (4.84%) 1,000 39. 0 0 37,200 39,800 34,600
12/08/2026 37,200 0 (0%) 0 0 2,549,520 101,470.9 37,200 39,800 34,600
11/08/2026 37,200 -2.75 (-6.88%) 400 14.88 0 0 39,950 42,700 37,200
10/08/2026 39,950 0 (0%) 0 0 0 0 39,950 42,700 37,200
07/08/2026 39,950 2.45 (6.53%) 100 4. 4,950,181 198,007.24 37,500 40,100 34,900
06/08/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
05/08/2026 37,500 -1.5 (-3.85%) 3,600 132.29 0 0 39,000 41,700 36,300
04/08/2026 39,000 1.5 (4%) 100 3.9 0 0 37,500 40,100 34,900
03/08/2026 37,500 0.3 (0.81%) 100 3.75 0 0 37,200 39,800 34,600
31/07/2026 37,200 -2.8 (-7.%) 1,200 44.79 0 0 40,000 42,800 37,200
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
29/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
28/07/2026 40,000 0 (0%) 500 20 0 0 40,000 42,800 37,200
27/07/2026 40,000 1.9 (4.99%) 300 11.15 0 0 38,100 40,750 35,450
24/07/2026 38,100 -2.85 (-6.96%) 200 7.62 0 0 40,950 43,800 38,100
23/07/2026 40,950 2.65 (6.92%) 200 7.66 0 0 38,300 40,950 35,650
22/07/2026 51,000 0.9 (1.8%) 1,800 92.58 0 0 50,100 53,600 46,600
21/07/2026 50,100 -0.7 (-1.38%) 700 35.5 0 0 50,800 54,300 47,250
20/07/2026 50,800 1.6 (3.25%) 1,400 71.2 0 0 49,200 52,600 45,800
17/07/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
16/07/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
15/07/2026 49,200 -3.7 (-6.99%) 1,000 49.2 0 0 52,900 56,600 49,200
14/07/2026 52,900 0 (0%) 0 0 0 0 52,900 56,600 49,200
13/07/2026 52,900 -0.1 (-0.19%) 100 5.29 0 0 53,000 56,700 49,300
10/07/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
09/07/2026 53,000 0 (0%) 1,300 64.46 0 0 53,000 56,700 49,300
08/07/2026 53,000 -0.2 (-0.38%) 11,300 598.61 0 0 53,200 56,900 49,500
07/07/2026 53,200 0 (0%) 0 0 0 0 53,200 56,900 49,500
06/07/2026 53,200 0.1 (0.19%) 900 47.88 0 0 53,100 56,800 49,400
03/07/2026 53,100 0 (0%) 0 0 0 0 53,100 56,800 49,400
02/07/2026 53,100 -3.9 (-6.84%) 100 5.31 0 0 57,000 60,900 53,100
01/07/2026 57,000 -1 (-1.72%) 1,500 85.5 0 0 58,000 62,000 54,000
30/06/2026 58,000 0.2 (0.35%) 900 52.8 0 0 57,800 61,800 53,800
29/06/2026 57,800 2.9 (5.28%) 3,400 188.81 0 0 54,900 58,700 51,100
26/06/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
25/06/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
24/06/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
23/06/2026 54,900 0 (0%) 100 5.49 0 0 54,900 58,700 51,100
22/06/2026 54,900 1.9 (3.58%) 100 5.49 0 0 53,000 56,700 49,300
19/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
18/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
17/06/2026 53,000 -0.7 (-1.3%) 200 10.6 0 0 53,700 57,400 49,950
16/06/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
15/06/2026 53,700 3.4 (6.76%) 100 5.37 0 0 50,300 53,800 46,800
12/06/2026 50,300 0 (0%) 0 0 0 0 50,300 53,800 46,800
11/06/2026 50,300 -3.6 (-6.68%) 400 20.12 0 0 53,900 57,600 50,200
10/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
09/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
08/06/2026 53,900 -0.1 (-0.19%) 100 5.39 0 0 54,000 57,700 50,300
05/06/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
04/06/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
03/06/2026 54,000 -0.6 (-1.1%) 2,000 108 0 0 54,600 58,400 50,800
02/06/2026 54,600 0 (0%) 0 0 0 0 54,600 58,400 50,800
01/06/2026 54,600 0.6 (1.11%) 100 5.46 0 0 54,000 57,700 50,300
29/05/2026 54,000 -0.9 (-1.64%) 700 37.8 0 0 54,900 58,700 51,100
28/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
27/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
26/05/2026 54,900 0 (0%) 100 5.49 0 0 54,900 58,700 51,100
25/05/2026 54,900 -1 (-1.79%) 100 5.49 0 0 55,900 59,800 52,000
22/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
21/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
20/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
19/05/2026 55,900 2.9 (5.47%) 100 5.59 0 0 53,000 56,700 49,300
18/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
15/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
14/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
13/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
12/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
11/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
08/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
07/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
06/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
05/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
04/05/2026 53,000 0 (0%) 100 5.3 0 0 53,000 56,700 49,300
29/04/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
28/04/2026 53,000 0 (0%) 100 5.3 0 0 53,000 56,700 49,300

Historical Data - BSC

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