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 61,000 2.1 (3.57%) 8,494,300 513,339.36 0 0 58,900 63,000 54,800
15/10/2026 58,900 -2.1 (-3.44%) 11,516,700 686,605.47 59,400 3,564 61,000 65,200 56,800
14/10/2026 61,000 -3.4 (-5.28%) 11,420,400 708,010.77 1,534,000 104,312 64,400 68,900 59,900
13/10/2026 64,400 0.5 (0.78%) 4,908,200 314,699.79 499,000 32,779 63,900 68,300 59,500
12/10/2026 63,900 -2.1 (-3.18%) 5,169,800 335,067.26 1,674,000 116,928 66,000 70,600 61,400
09/10/2026 66,000 0.3 (0.46%) 6,604,000 431,248.74 27,424,614 1,807,025.14 65,700 70,200 61,200
08/10/2026 65,700 -2.3 (-3.38%) 10,565,700 706,488.51 1,083,000 77,976 68,000 72,700 63,300
07/10/2026 68,000 -1 (-1.45%) 4,666,500 318,166.97 2,322,900 171,430.02 69,000 73,800 64,200
06/10/2026 69,000 0.7 (1.02%) 7,022,900 481,834.14 0 0 68,300 73,000 63,600
05/10/2026 68,300 0.4 (0.59%) 5,443,600 371,969.03 3,356,266 238,297.53 67,900 72,600 63,200
02/10/2026 67,900 -0.5 (-0.73%) 6,216,200 423,101.85 966,000 70,614.6 68,400 73,100 63,700
01/10/2026 68,400 -0.1 (-0.15%) 6,624,300 449,951.7 1,643,716 119,805.26 68,500 73,200 63,800
30/09/2026 68,500 -1.3 (-1.86%) 6,415,700 443,936.7 4,966,000 348,752 69,800 74,600 65,000
29/09/2026 69,800 0.3 (0.43%) 7,409,300 519,319.45 165,000 11,565.35 69,500 74,300 64,700
28/09/2026 69,500 0.4 (0.58%) 8,424,200 584,823.8 1,447,000 104,184 69,100 73,900 64,300
25/09/2026 69,100 3.7 (5.66%) 11,452,700 777,871.42 858,000 59,716.8 65,400 69,900 60,900
24/09/2026 65,400 -2.8 (-4.11%) 18,260,100 1,207,602.19 1,784,000 120,653.6 68,200 72,900 63,500
23/09/2026 68,200 -1.2 (-1.73%) 6,719,500 462,994.02 1,590,000 117,978 69,400 74,200 64,600
22/09/2026 69,400 1.3 (1.91%) 7,336,800 505,286.58 392,000 28,224 68,100 72,800 63,400
21/09/2026 68,100 -2.9 (-4.08%) 17,209,800 1,192,672.32 508,600 37,876.76 71,000 75,900 66,100
18/09/2026 71,000 -0.3 (-0.42%) 18,774,600 1,341,893.25 4,744,700 352,790.9 71,300 76,200 66,400
17/09/2026 71,300 0.3 (0.42%) 8,187,400 585,526.13 0 0 71,000 75,900 66,100
16/09/2026 71,000 -0.4 (-0.56%) 7,021,900 500,724.97 1,356,700 102,913.17 71,400 76,300 66,500
15/09/2026 71,400 -0.3 (-0.42%) 7,917,400 567,155.5 6,843,000 484,268.1 71,700 76,700 66,700
14/09/2026 71,700 -0.3 (-0.42%) 10,116,200 729,372.35 1,386,000 103,600 72,000 77,000 67,000
11/09/2026 72,000 -1.1 (-1.5%) 6,700,800 485,089.76 1,068,000 76,896 73,100 78,200 68,000
10/09/2026 73,100 1 (1.39%) 16,074,200 1,147,771.45 49,000 3,773 72,100 77,100 67,100
09/09/2026 72,100 -1.5 (-2.04%) 13,952,300 1,018,859.95 307,000 22,349.14 73,600 78,700 68,500
08/09/2026 73,600 -0.9 (-1.21%) 6,827,700 503,726.24 0 0 74,500 79,700 69,300
07/09/2026 74,500 -0.7 (-0.93%) 11,741,100 903,196.55 1,267,000 96,292 75,200 80,400 70,000
04/09/2026 75,200 1.8 (2.45%) 14,079,600 1,060,479.14 392,000 30,772 73,400 78,500 68,300
03/09/2026 73,400 0.4 (0.55%) 5,307,700 386,660.84 717,000 55,926 73,000 78,100 67,900
28/08/2026 73,000 -0.8 (-1.08%) 4,565,600 334,615.64 793,000 62,567.7 73,800 78,900 68,700
27/08/2026 73,800 0.2 (0.27%) 4,595,500 340,781.08 235,900 18,565.33 73,600 78,700 68,500
26/08/2026 73,600 0 (0%) 5,343,200 389,703.43 0 0 73,600 78,700 68,500
25/08/2026 73,600 0.2 (0.27%) 9,252,600 687,071.98 0 0 73,400 78,500 68,300
24/08/2026 73,400 1.7 (2.37%) 6,124,500 446,318.07 0 0 71,700 76,700 66,700
21/08/2026 71,700 2.2 (3.17%) 5,100,800 361,032.13 4,300,000 298,850 69,500 74,300 64,700
20/08/2026 69,500 0.4 (0.58%) 4,626,100 322,878.36 0 0 69,100 73,900 64,300
19/08/2026 69,100 -0.1 (-0.14%) 2,613,600 180,578.57 2,037,000 150,738 69,200 74,000 64,400
18/08/2026 69,200 1 (1.47%) 4,816,300 333,411.1 1,069,000 76,764.59 68,200 72,900 63,500
17/08/2026 68,200 0 (0%) 4,964,300 338,073.65 3,545,500 247,344.98 68,200 72,900 63,500
14/08/2026 68,200 -3.6 (-5.01%) 12,131,200 841,805.03 0 0 71,800 76,800 66,800
13/08/2026 71,800 -2 (-2.71%) 7,785,200 563,858.13 250,000 18,341.8 73,800 78,900 68,700
12/08/2026 73,800 1.7 (2.36%) 6,525,700 481,829.51 130,000 9,701.3 72,100 77,100 67,100
11/08/2026 72,100 0.5 (0.7%) 8,286,300 598,870.44 189,700 13,689.52 71,600 76,600 66,600
10/08/2026 71,600 -1.4 (-1.92%) 8,267,400 592,959.4 120,000 8,607.96 73,000 78,100 67,900
07/08/2026 73,000 -4.1 (-5.32%) 9,117,200 676,686.82 200,000 14,753.2 77,100 82,400 71,800
06/08/2026 77,100 0.6 (0.78%) 16,808,100 1,336,369.99 1,086,000 88,834.8 76,500 81,800 71,200
05/08/2026 153,000 0.1 (0.07%) 10,681,100 1,662,894.72 0 0 152,900 163,600 142,200
04/08/2026 152,900 4.9 (3.31%) 6,338,600 961,849.8 2,803,000 417,044 148,000 158,300 137,700
03/08/2026 148,000 -0.1 (-0.07%) 5,312,800 785,506.78 853,500 129,421.14 148,100 158,400 137,800
31/07/2026 148,100 0.2 (0.14%) 5,810,400 859,289.29 878,000 132,096 147,900 158,200 137,600
30/07/2026 147,900 7.9 (5.64%) 5,883,600 857,677.12 772,900 111,119.37 140,000 149,800 130,200
29/07/2026 140,000 8.1 (6.14%) 6,570,600 904,792.56 2,576,940 345,106.64 131,900 141,100 122,700
28/07/2026 131,900 0.9 (0.69%) 2,674,400 350,078.75 22,202,264 2,908,496.58 131,000 140,100 121,900
27/07/2026 131,000 1 (0.77%) 3,707,500 486,742.37 3,000,000 390,000 130,000 139,100 120,900
24/07/2026 130,000 -2 (-1.52%) 2,883,200 375,948.72 190,000 25,650 132,000 141,200 122,800
23/07/2026 132,000 5.1 (4.02%) 4,573,000 594,771.99 0 0 126,900 135,700 118,100
22/07/2026 126,900 -9.5 (-6.96%) 8,235,300 1,065,716.76 563,000 78,070 136,400 145,900 126,900
21/07/2026 136,400 -0.5 (-0.37%) 2,669,700 365,295.47 0 0 136,900 146,400 127,400
20/07/2026 136,900 -3.6 (-2.56%) 2,992,800 414,870.35 0 0 140,500 150,300 130,700
17/07/2026 140,500 -2.3 (-1.61%) 2,146,600 305,285.24 276,000 40,020 142,800 152,700 132,900
16/07/2026 142,800 6.8 (5%) 4,671,100 650,531.56 0 0 136,000 145,500 126,500
15/07/2026 136,000 -4.8 (-3.41%) 4,540,200 623,397.82 0 0 140,800 150,600 131,000
14/07/2026 140,800 -2.2 (-1.54%) 4,386,200 614,478.5 0 0 143,000 153,000 133,000
13/07/2026 143,000 -4 (-2.72%) 6,075,800 866,932.15 0 0 147,000 157,200 136,800
10/07/2026 147,000 -1.7 (-1.14%) 3,156,900 466,971.92 366,671 55,214.05 148,700 159,100 138,300
09/07/2026 148,700 -1.3 (-0.87%) 1,904,300 283,843.09 0 0 150,000 160,500 139,500
08/07/2026 150,000 -0.1 (-0.07%) 2,798,300 419,589.26 1,143,000 173,110 150,100 160,600 139,600
07/07/2026 150,100 -4 (-2.6%) 3,878,500 585,964.36 0 0 154,100 164,800 143,400
06/07/2026 154,100 2.5 (1.65%) 7,156,200 1,110,248.81 0 0 151,600 162,200 141,000
03/07/2026 151,600 1.2 (0.8%) 4,051,400 619,462.19 0 0 150,400 160,900 139,900
02/07/2026 150,400 1.7 (1.14%) 2,224,600 333,740.55 250,000 38,125 148,700 159,100 138,300
01/07/2026 148,700 -3.1 (-2.04%) 2,994,000 446,884.62 1,400,000 203,000 151,800 162,400 141,200
30/06/2026 151,800 1.5 (1.%) 3,112,700 464,775.18 250,000 38,000 150,300 160,800 139,800
29/06/2026 150,300 -5.7 (-3.65%) 6,007,200 914,754.25 1,431,900 209,215.27 156,000 166,900 145,100
26/06/2026 162,000 5.5 (3.51%) 10,448,300 1,680,819.36 1,625,000 260,000 156,500 167,400 145,600
25/06/2026 156,500 -3.1 (-1.94%) 4,579,200 716,779.08 625,000 100,000 159,600 170,700 148,500
24/06/2026 159,600 3.6 (2.31%) 5,424,600 856,637.63 495,000 82,440 156,000 166,900 145,100
23/06/2026 156,000 0.6 (0.39%) 6,542,100 1,033,062.88 0 0 155,400 166,200 144,600
22/06/2026 155,400 10.1 (6.95%) 5,473,400 837,888.04 0 0 145,300 155,400 135,200
19/06/2026 145,300 0.9 (0.62%) 10,117,600 1,487,368.09 2,109,100 313,063.04 144,400 154,500 134,300
18/06/2026 144,400 9.4 (6.96%) 2,390,500 345,188.2 662,000 94,771 135,000 144,400 125,600
17/06/2026 135,000 -1.5 (-1.1%) 7,336,800 976,819.49 0 0 136,500 146,000 127,000
16/06/2026 136,500 0.4 (0.29%) 2,728,600 371,456.6 1,264,000 162,144 136,100 145,600 126,600
15/06/2026 136,100 -2.6 (-1.87%) 8,140,900 1,103,620.02 0 0 138,700 148,400 129,000
12/06/2026 138,700 -5.8 (-4.01%) 4,342,000 616,615.78 100,000 14,588.3 144,500 154,600 134,400
11/06/2026 144,500 -2.3 (-1.57%) 1,708,400 247,584.12 0 0 146,800 157,000 136,600
10/06/2026 146,800 0.8 (0.55%) 1,569,400 229,376.18 100,000 14,600 146,000 156,200 135,800
09/06/2026 146,000 -0.7 (-0.48%) 2,221,500 324,509.13 1,116,100 165,978.8 146,700 156,900 136,500
08/06/2026 146,700 -5.3 (-3.49%) 4,226,300 621,148.81 100,000 14,820 152,000 162,600 141,400
05/06/2026 152,000 2 (1.33%) 3,712,700 563,357.47 0 0 150,000 160,500 139,500
04/06/2026 150,000 1.6 (1.08%) 3,277,300 488,666.14 100,000 14,840 148,400 158,700 138,100
03/06/2026 148,400 -2.4 (-1.59%) 6,310,300 928,107.78 1,230,900 196,944 150,800 161,300 140,300
02/06/2026 150,800 -1.2 (-0.79%) 4,005,700 609,561.54 0 0 152,000 162,600 141,400
01/06/2026 152,000 -4 (-2.56%) 4,638,800 709,237.29 62,000 10,044 156,000 166,900 145,100
29/05/2026 156,000 -1.7 (-1.08%) 5,608,600 885,239.14 75,000 12,000 157,700 168,700 146,700
28/05/2026 157,700 10.3 (6.99%) 8,918,500 1,365,868.66 20,000 2,742 147,400 157,700 137,100
27/05/2026 147,400 -6.4 (-4.16%) 7,371,600 1,099,829.7 94,200 13,858.44 153,800 164,500 143,100
26/05/2026 153,800 -4.9 (-3.09%) 3,224,000 500,603.43 0 0 158,700 169,800 147,600
25/05/2026 158,700 4.9 (3.19%) 3,693,400 579,634.69 0 0 153,800 164,500 143,100
22/05/2026 153,800 -6 (-3.75%) 6,965,000 1,068,473.12 316,000 54,004.4 159,800 170,900 148,700
21/05/2026 159,800 -0.1 (-0.06%) 4,504,400 715,998.5 0 0 159,900 171,000 148,800
20/05/2026 159,900 2.9 (1.85%) 6,820,100 1,087,589.77 680,300 110,381.9 157,000 167,900 146,100
19/05/2026 157,000 3 (1.95%) 4,738,200 737,059.2 150,200 22,876.99 154,000 164,700 143,300
18/05/2026 154,000 -4 (-2.53%) 5,253,200 819,360.32 100,000 15,508.4 158,000 169,000 147,000
15/05/2026 158,000 1 (0.64%) 4,836,400 755,273.78 0 0 157,000 167,900 146,100
14/05/2026 157,000 4.5 (2.95%) 5,542,500 849,954.7 1,534,900 235,856.62 152,500 163,100 141,900
13/05/2026 152,500 -7.7 (-4.81%) 11,413,400 1,747,017.99 1,174,100 192,754.97 160,200 171,400 149,000
12/05/2026 160,200 -0.8 (-0.5%) 6,467,100 1,034,188.76 153,300 23,837.75 161,000 172,200 149,800
11/05/2026 161,000 -3 (-1.83%) 8,375,800 1,401,736.91 340,200 58,567.29 164,000 175,400 152,600
08/05/2026 164,000 2.5 (1.55%) 7,042,400 1,129,667.34 1,967,000 318,420 161,500 172,800 150,200
07/05/2026 161,500 10.5 (6.95%) 8,652,100 1,362,664.26 765,000 119,693.8 151,000 161,500 140,500
06/05/2026 151,000 -0.2 (-0.13%) 5,595,200 841,327.91 745,700 113,796.28 151,200 161,700 140,700
05/05/2026 151,200 9.2 (6.48%) 6,715,300 1,002,660.95 635,000 92,075 142,000 151,900 132,100
04/05/2026 142,000 -4 (-2.74%) 5,533,800 798,136.43 910,000 136,980 146,000 156,200 135,800
29/04/2026 146,000 -5 (-3.31%) 6,990,600 1,051,110.17 1,358,900 207,896.8 151,000 161,500 140,500
28/04/2026 151,000 9.8 (6.94%) 9,348,000 1,399,430.73 0 0 141,200 151,000 131,400
24/04/2026 141,200 -7.8 (-5.23%) 6,047,900 871,088.35 0 0 149,000 159,400 138,600
23/04/2026 149,000 -1.3 (-0.86%) 5,700,100 849,658.02 248,400 36,609.01 150,300 160,800 139,800
22/04/2026 150,300 4.5 (3.09%) 8,653,100 1,284,749.34 1,097,000 161,433 145,800 156,000 135,600
21/04/2026 145,800 0.7 (0.48%) 5,254,300 789,905.54 718,000 109,050 145,100 155,200 135,000
20/04/2026 145,100 9.4 (6.93%) 6,841,800 961,348.48 0 0 135,700 145,100 126,300
17/04/2026 135,700 -7.4 (-5.17%) 9,354,800 1,295,814.91 3,587,800 498,989.3 143,100 153,100 133,100
16/04/2026 143,100 6.1 (4.45%) 8,240,500 1,168,010.82 3,132,000 403,714.8 137,000 146,500 127,500

Historical Data - BSC

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