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
20/10/2026 209,000 2 (0.97%) 1,952,800 406,090.27 0 0 207,000 221,400 192,600
19/10/2026 207,000 -8 (-3.72%) 2,096,600 444,551.59 20,000 4,420 215,000 230,000 200,000
16/10/2026 215,000 -3 (-1.38%) 2,419,600 522,462.9 100,000 21,800 218,000 233,200 202,800
15/10/2026 218,000 -0.4 (-0.18%) 4,348,600 951,380.73 0 0 218,400 233,600 203,200
14/10/2026 218,400 -3.6 (-1.62%) 3,116,100 683,681.29 33,000 7,326 222,000 237,500 206,500
13/10/2026 222,000 3 (1.37%) 3,133,800 693,708.62 20,000 4,380 219,000 234,300 203,700
12/10/2026 219,000 -6.5 (-2.88%) 2,605,700 573,159.61 100,000 22,550 225,500 241,200 209,800
09/10/2026 225,500 -2.5 (-1.1%) 3,032,200 687,979.2 0 0 228,000 243,900 212,100
08/10/2026 228,000 -2 (-0.87%) 3,302,100 756,010.81 67,000 14,338 230,000 246,100 213,900
07/10/2026 230,000 -2 (-0.86%) 3,995,000 916,200 33,000 7,656 232,000 248,200 215,800
06/10/2026 232,000 0 (0%) 4,217,500 985,966.15 28,800 6,699.57 232,000 248,200 215,800
05/10/2026 232,000 8 (3.57%) 2,293,600 527,901.27 0 0 224,000 239,600 208,400
02/10/2026 224,000 4 (1.82%) 3,199,100 707,599.28 0 0 220,000 235,400 204,600
01/10/2026 220,000 -7.9 (-3.47%) 3,716,400 824,011.83 0 0 227,900 243,800 212,000
30/09/2026 227,900 -2.1 (-0.91%) 1,584,300 362,424.24 0 0 230,000 246,100 213,900
29/09/2026 230,000 -1.9 (-0.82%) 1,056,500 243,326.67 0 0 231,900 248,100 215,700
28/09/2026 231,900 -0.1 (-0.04%) 891,800 205,772.05 0 0 232,000 248,200 215,800
25/09/2026 232,000 2 (0.87%) 1,360,800 314,430.4 0 0 230,000 246,100 213,900
24/09/2026 230,000 -6 (-2.54%) 2,995,500 690,520 67,000 16,750 236,000 252,500 219,500
23/09/2026 236,000 -7.8 (-3.2%) 3,054,200 731,069.28 50,000 11,968.25 243,800 260,800 226,800
22/09/2026 243,800 8.8 (3.74%) 1,493,400 358,820.86 0 0 235,000 251,400 218,600
21/09/2026 235,000 -6.2 (-2.57%) 3,685,300 870,764.66 568,800 137,070.56 241,200 258,000 224,400
18/09/2026 241,200 0 (0%) 13,251,500 3,197,678.85 0 0 241,200 258,000 224,400
17/09/2026 241,200 0 (0%) 3,951,500 955,809.79 100,000 24,120 241,200 258,000 224,400
16/09/2026 241,200 -0.1 (-0.04%) 4,014,000 969,060.2 21,000 5,070.85 241,300 258,100 224,500
15/09/2026 241,300 -0.1 (-0.04%) 4,196,100 1,012,802.8 68,000 16,415.2 241,400 258,200 224,600
14/09/2026 241,400 -1.9 (-0.78%) 4,144,700 997,427.23 32,000 7,785.6 243,300 260,300 226,300
11/09/2026 243,300 -4.4 (-1.78%) 4,264,000 1,047,396.28 0 0 247,700 265,000 230,400
10/09/2026 247,700 0 (0%) 4,481,800 1,109,320.42 0 0 247,700 265,000 230,400
09/09/2026 247,700 -1.9 (-0.76%) 4,857,800 1,208,290.8 137,000 34,121.3 249,600 267,000 232,200
08/09/2026 249,600 4.6 (1.88%) 6,268,500 1,548,577.91 26,300 6,528.21 245,000 262,100 227,900
07/09/2026 245,000 -11.1 (-4.33%) 6,063,900 1,529,923.53 0 0 256,100 274,000 238,200
04/09/2026 256,100 11.6 (4.74%) 7,518,600 1,918,168.33 32,000 7,824 244,500 261,600 227,400
03/09/2026 244,500 8.5 (3.6%) 7,676,800 1,818,350.07 0 0 236,000 252,500 219,500
28/08/2026 236,000 0 (0%) 8,553,100 2,015,302.36 100,000 23,579.1 236,000 252,500 219,500
27/08/2026 236,000 6 (2.61%) 8,567,700 1,987,722.06 90,000 20,853.63 230,000 246,100 213,900
26/08/2026 230,000 9.5 (4.31%) 9,982,600 2,235,914.74 140,000 31,262.08 220,500 235,900 205,100
25/08/2026 220,500 6 (2.8%) 10,310,200 2,289,808.08 60,000 13,268.82 214,500 229,500 199,500
24/08/2026 214,500 9.5 (4.63%) 3,586,200 763,342.31 0 0 205,000 219,300 190,700
21/08/2026 205,000 3 (1.49%) 3,196,900 650,812.87 72,000 14,544 202,000 216,100 187,900
20/08/2026 202,000 2 (1%) 5,246,400 1,062,649.22 0 0 200,000 214,000 186,000
19/08/2026 200,000 0 (0%) 5,248,400 1,048,784.92 0 0 200,000 214,000 186,000
18/08/2026 200,000 2 (1.01%) 4,301,900 860,200.54 100,000 19,963.4 198,000 211,800 184,200
17/08/2026 198,000 -2.4 (-1.2%) 6,484,400 1,276,148 0 0 200,400 214,400 186,400
14/08/2026 200,400 -7.5 (-3.61%) 7,976,400 1,613,591.24 100,000 20,202.8 207,900 222,400 193,400
13/08/2026 207,900 -7.6 (-3.53%) 5,537,700 1,172,140.91 0 0 215,500 230,500 200,500
12/08/2026 215,500 7 (3.36%) 5,299,800 1,132,926.09 20,000 4,170 208,500 223,000 194,000
11/08/2026 208,500 0 (0%) 4,985,100 1,037,219.92 0 0 208,500 223,000 194,000
10/08/2026 208,500 -6.5 (-3.02%) 4,429,400 938,186.74 80,000 17,200 215,000 230,000 200,000
07/08/2026 215,000 -3.8 (-1.74%) 5,350,500 1,147,160.59 0 0 218,800 234,100 203,500
06/08/2026 218,800 -1.2 (-0.55%) 4,794,300 1,055,111.56 24,000 5,486.4 220,000 235,400 204,600
05/08/2026 220,000 2 (0.92%) 6,228,400 1,370,731.09 100,000 21,800 218,000 233,200 202,800
04/08/2026 218,000 5 (2.35%) 5,187,600 1,130,392.76 0 0 213,000 227,900 198,100
03/08/2026 213,000 -1.1 (-0.51%) 4,179,900 893,869.89 0 0 214,100 229,000 199,200
31/07/2026 214,100 -5.9 (-2.68%) 4,372,800 954,698.61 67,000 14,643.7 220,000 235,400 204,600
30/07/2026 220,000 0.6 (0.27%) 4,809,100 1,056,800.02 0 0 219,400 234,700 204,100
29/07/2026 219,400 5.6 (2.62%) 4,951,600 1,072,852.89 0 0 213,800 228,700 198,900
28/07/2026 213,800 0.3 (0.14%) 2,751,800 586,495.44 0 0 213,500 228,400 198,600
27/07/2026 213,500 0.4 (0.19%) 2,911,700 620,907.33 0 0 213,100 228,000 198,200
24/07/2026 213,100 -0.9 (-0.42%) 2,599,400 552,276.12 0 0 214,000 228,900 199,100
23/07/2026 214,000 11.9 (5.89%) 4,235,400 891,701.38 240,000 50,835.12 202,100 216,200 188,000
22/07/2026 202,100 -15.2 (-6.99%) 5,736,200 1,188,169.13 100,000 21,730 217,300 232,500 202,100
21/07/2026 217,300 -2.7 (-1.23%) 2,839,700 615,207.37 2,904,900 610,029 220,000 235,400 204,600
20/07/2026 220,000 0 (0%) 2,732,800 600,691.5 0 0 220,000 235,400 204,600
17/07/2026 220,000 -3 (-1.35%) 2,845,200 630,117.26 72,000 15,840 223,000 238,600 207,400
16/07/2026 223,000 6 (2.76%) 4,074,700 890,316.04 0 0 217,000 232,100 201,900
15/07/2026 217,000 -2 (-0.91%) 3,687,900 796,981.07 0 0 219,000 234,300 203,700
14/07/2026 219,000 -2.5 (-1.13%) 3,450,700 747,314.76 0 0 221,500 237,000 206,000
13/07/2026 221,500 -1.5 (-0.67%) 3,795,000 840,497.54 0 0 223,000 238,600 207,400
10/07/2026 223,000 2 (0.9%) 3,999,100 888,642.84 5,692,554 1,253,268.45 221,000 236,400 205,600
09/07/2026 221,000 0.3 (0.14%) 2,366,400 522,770.46 0 0 220,700 236,100 205,300
08/07/2026 220,700 0.4 (0.18%) 1,934,000 426,154.2 0 0 220,300 235,700 204,900
07/07/2026 220,300 0 (0%) 2,948,800 643,941.56 0 0 220,300 235,700 204,900
06/07/2026 220,300 0 (0%) 3,093,000 681,322.89 10,900,000 2,401,270 220,300 235,700 204,900
03/07/2026 220,300 0 (0%) 2,086,300 459,709.55 0 0 220,300 235,700 204,900
02/07/2026 220,300 3.2 (1.47%) 2,543,800 557,451.69 6,900,000 1,499,370 217,100 232,200 202,000
01/07/2026 217,100 -2.9 (-1.32%) 1,760,600 384,018.72 400,000 90,057.6 220,000 235,400 204,600
30/06/2026 220,000 2.8 (1.29%) 3,900,200 853,213.09 180,000 41,814 217,200 232,400 202,000
29/06/2026 217,200 -10.8 (-4.74%) 3,602,500 793,107.64 180,000 38,196 228,000 243,900 212,100
26/06/2026 228,000 3 (1.33%) 2,571,200 579,750.81 440,000 98,688 225,000 240,700 209,300
25/06/2026 225,000 -5.5 (-2.39%) 3,049,700 683,519.2 8,153,234 1,793,711.48 230,500 246,600 214,400
24/06/2026 230,500 1.5 (0.66%) 3,746,800 877,402.06 290,000 65,933 229,000 245,000 213,000
23/06/2026 229,000 9.2 (4.19%) 5,016,500 1,138,972.02 10,285,000 2,113,567.5 219,800 235,100 204,500
22/06/2026 219,800 14.3 (6.96%) 3,513,400 761,354.93 233,500 47,618.3 205,500 219,800 191,200
19/06/2026 205,500 0.1 (0.05%) 4,093,100 839,954.71 1,768,100 365,307.27 205,400 219,700 191,100
18/06/2026 205,400 13.4 (6.98%) 6,434,200 1,310,697.28 0 0 192,000 205,400 178,600
17/06/2026 192,000 -2 (-1.03%) 3,936,100 746,351.32 10,846,766 2,104,272.6 194,000 207,500 180,500
16/06/2026 194,000 1.4 (0.73%) 2,893,300 559,892.66 90,000 17,460 192,600 206,000 179,200
15/06/2026 192,600 -2.9 (-1.48%) 4,609,900 883,194.87 24,000,567 4,692,110.85 195,500 209,100 181,900
12/06/2026 195,500 -0.5 (-0.26%) 3,276,100 640,072.84 270,000 52,417.82 196,000 209,700 182,300
11/06/2026 196,000 0 (0%) 1,716,200 333,897 0 0 196,000 209,700 182,300
10/06/2026 196,000 2.8 (1.45%) 1,395,000 270,442.83 24,670,000 4,766,244 193,200 206,700 179,700
09/06/2026 193,200 -1.8 (-0.92%) 1,810,400 352,030.74 107,627 20,987.27 195,000 208,600 181,400
08/06/2026 195,000 -12 (-5.8%) 3,271,900 648,416.64 170,000 33,558 207,000 221,400 192,600
05/06/2026 207,000 6.8 (3.4%) 3,581,100 742,063.72 0 0 200,200 214,200 186,200
04/06/2026 200,200 2.6 (1.32%) 2,507,200 497,150.76 25,460,100 5,030,977.84 197,600 211,400 183,800
03/06/2026 197,600 -7.3 (-3.56%) 5,110,300 1,005,778.03 20,000 4,322 204,900 219,200 190,600
02/06/2026 204,900 0 (0%) 1,679,300 344,883.08 0 0 204,900 219,200 190,600
01/06/2026 204,900 -6.4 (-3.03%) 2,098,200 433,710.38 0 0 211,300 226,000 196,600
29/05/2026 211,300 0.5 (0.24%) 2,017,000 426,883.3 3,199,612 674,478.21 210,800 225,500 196,100
28/05/2026 210,800 0 (0%) 3,051,200 645,879.01 0 0 210,800 225,500 196,100
27/05/2026 210,800 -2.2 (-1.03%) 4,515,900 940,800.64 7,522,900 1,602,629.6 213,000 227,900 198,100
26/05/2026 213,000 -5.8 (-2.65%) 2,400,500 513,012.37 20,000 4,280 218,800 234,100 203,500
25/05/2026 218,800 2.3 (1.06%) 2,333,800 510,386.07 6,900,000 1,493,850 216,500 231,600 201,400
22/05/2026 216,500 -2.2 (-1.01%) 4,167,600 889,836.01 360,000 77,400 218,700 234,000 203,400
21/05/2026 218,700 -8 (-3.53%) 5,372,600 1,182,629.39 6,406,700 1,409,474 226,700 242,500 210,900
20/05/2026 226,700 1.6 (0.71%) 3,788,300 862,189.13 0 0 225,100 240,800 209,400
19/05/2026 225,100 0.1 (0.04%) 3,376,900 755,494.99 9,122,900 2,028,129.6 225,000 240,700 209,300
18/05/2026 225,000 -3 (-1.32%) 2,674,600 602,192.8 29,900 6,723.31 228,000 243,900 212,100
15/05/2026 228,000 -1.8 (-0.78%) 3,910,800 887,062.81 0 0 229,800 245,800 213,800
14/05/2026 229,800 8.8 (3.98%) 3,746,700 843,938.48 107,627 24,754.21 221,000 236,400 205,600
13/05/2026 221,000 -1 (-0.45%) 6,456,000 1,373,371.67 4,000,000 840,000 222,000 237,500 206,500
12/05/2026 222,000 -1 (-0.45%) 4,023,400 886,900.61 130,700 27,120.25 223,000 238,600 207,400
11/05/2026 223,000 -3 (-1.33%) 4,626,200 1,043,967 0 0 226,000 241,800 210,200
08/05/2026 226,000 2 (0.89%) 3,703,600 824,168.86 5,768,492 1,269,068.24 224,000 239,600 208,400
07/05/2026 224,000 4.5 (2.05%) 4,299,400 964,717.12 210,627 45,043.72 219,500 234,800 204,200
06/05/2026 219,500 0 (0%) 3,130,600 681,543.86 0 0 219,500 234,800 204,200
05/05/2026 219,500 7.5 (3.54%) 2,877,500 628,473.82 4,200,000 890,400 212,000 226,800 197,200
04/05/2026 212,000 -2 (-0.93%) 3,884,000 822,216.33 0 0 214,000 228,900 199,100
29/04/2026 214,000 -11.5 (-5.1%) 5,786,200 1,258,901.18 0 0 225,500 241,200 209,800
28/04/2026 225,500 13.4 (6.32%) 5,194,900 1,159,295.06 107,627 22,827.69 212,100 226,900 197,300
24/04/2026 212,100 -2.4 (-1.12%) 4,235,200 909,835.16 0 0 214,500 229,500 199,500
23/04/2026 214,500 7.3 (3.52%) 4,258,100 910,552.53 4,027,000 835,843.34 207,200 221,700 192,700
22/04/2026 207,200 13.5 (6.97%) 4,713,700 944,301.95 195,000 39,259.16 193,700 207,200 180,200
21/04/2026 193,700 2.7 (1.41%) 3,340,700 656,575.61 2,658,327 500,088.36 191,000 204,300 177,700
20/04/2026 191,000 3.1 (1.65%) 5,425,000 1,004,722.7 4,231,508 795,100.35 187,900 201,000 174,800

Historical Data - BSC

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