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
14/07/2026 - (-100%) 0 0 0 0 14,900 17,100 12,700
13/07/2026 15,000 -0.6 (-3.85%) 2,105 32.72 0 0 15,600 17,900 13,300
10/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/07/2026 15,600 0 (0%) 9 0.14 0 0 15,600 17,900 13,300
06/07/2026 15,600 -0.1 (-0.64%) 1,411 22.01 0 0 15,700 18,000 13,400
03/07/2026 15,000 0.1 (0.67%) 5,200 81.88 0 0 14,900 17,100 12,700
02/07/2026 15,000 -0.1 (-0.66%) 905 13.58 0 0 15,100 17,300 12,900
01/07/2026 15,200 0.1 (0.66%) 1,871 28.29 0 0 15,100 17,300 12,900
30/06/2026 15,000 0.2 (1.35%) 1,550 23.42 0 0 14,800 17,000 12,600
29/06/2026 14,800 1.4 (10.45%) 729 10.82 0 0 13,400 15,400 11,400
26/06/2026 14,700 0.2 (1.38%) 1,915 25.73 0 0 14,500 16,600 12,400
25/06/2026 14,000 -1.1 (-7.28%) 5,273 76.4 0 0 15,100 17,300 12,900
24/06/2026 15,100 0 (0%) 5 0.08 0 0 15,100 17,300 12,900
23/06/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
22/06/2026 15,000 -0.2 (-1.32%) 2,712 40.94 0 0 15,200 17,400 13,000
19/06/2026 15,100 -0.1 (-0.66%) 2,437 36.93 0 0 15,200 17,400 13,000
18/06/2026 15,600 -0.4 (-2.5%) 4,815 73.4 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
15/06/2026 16,100 0 (0%) 20 0.32 0 0 16,100 18,500 13,700
12/06/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
11/06/2026 16,000 -0.9 (-5.33%) 715 11.53 0 0 16,900 19,400 14,400
10/06/2026 16,300 1 (6.54%) 923 15.58 0 0 15,300 17,500 13,100
09/06/2026 15,400 -0.1 (-0.65%) 1,303 19.94 0 0 15,500 17,800 13,200
08/06/2026 15,500 -0.4 (-2.52%) 1,022 15.84 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 18,200 13,600
04/06/2026 15,900 0.3 (1.92%) 201 3.2 0 0 15,600 17,900 13,300
03/06/2026 15,500 -0.4 (-2.52%) 4,200 65.39 0 0 15,900 18,200 13,600
02/06/2026 15,900 -0.5 (-3.05%) 1,931 30.71 0 0 16,400 18,800 14,000
01/06/2026 16,400 0 (0%) 220 3.6 0 0 16,400 18,800 14,000
29/05/2026 16,400 0 (0%) 2 0.03 0 0 16,400 18,800 14,000
28/05/2026 16,300 0.8 (5.16%) 759 12.44 0 0 15,500 17,800 13,200
27/05/2026 15,500 -0.4 (-2.52%) 219 3.4 0 0 15,900 18,200 13,600
26/05/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
25/05/2026 15,500 -0.5 (-3.13%) 1,542 24.52 0 0 16,000 18,400 13,600
22/05/2026 16,000 -0.9 (-5.33%) 5,600 89.6 0 0 16,900 19,400 14,400
21/05/2026 16,700 0.6 (3.73%) 1,725 29.18 0 0 16,100 18,500 13,700
20/05/2026 16,000 -1 (-5.88%) 1,813 29.08 0 0 17,000 19,500 14,500
19/05/2026 16,600 0.1 (0.61%) 3,602 61.33 0 0 16,500 18,900 14,100
18/05/2026 17,100 1.2 (7.55%) 2,672 44.12 0 0 15,900 18,200 13,600
15/05/2026 16,200 -0.6 (-3.57%) 10,473 166.9 0 0 16,800 19,300 14,300
14/05/2026 16,900 -1.9 (-10.11%) 5,702 95.63 0 0 18,800 21,600 16,000
13/05/2026 18,400 -1.9 (-9.36%) 2,841 53.27 0 0 20,300 23,300 17,300
12/05/2026 20,200 -3.5 (-14.77%) 10,285 208.61 0 0 23,700 27,200 20,200
11/05/2026 20,600 -3.2 (-13.45%) 138,571 3,278.81 0 0 23,800 27,300 20,300
08/05/2026 20,200 -2.9 (-12.55%) 84,451 2,010.91 0 0 23,100 26,500 19,700
07/05/2026 19,900 -2.2 (-9.95%) 66,716 1,542.84 0 0 22,100 25,400 18,800
06/05/2026 19,300 -0.4 (-2.03%) 91,831 2,027.41 0 0 19,700 22,600 16,800
05/05/2026 18,600 0.5 (2.76%) 173,430 3,413.35 0 0 18,100 20,800 15,400
04/05/2026 16,700 0.8 (5.03%) 53,859 976.62 0 0 15,900 18,200 13,600
29/04/2026 16,100 2.1 (15%) 39,813 633.64 0 0 14,000 16,100 11,900
28/04/2026 15,000 0 (0%) 4,001 56.06 0 0 15,000 17,200 12,800
24/04/2026 16,200 0.2 (1.25%) 910 13.65 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 22 0.34 0 0 16,000 18,400 13,600
22/04/2026 15,600 -0.4 (-2.5%) 1,710 27.28 0 0 16,000 18,400 13,600
21/04/2026 16,000 -0.7 (-4.19%) 450 7.18 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 104 1.74 0 0 16,700 19,200 14,200
17/04/2026 15,800 -1.2 (-7.06%) 5,250 87.43 0 0 17,000 19,500 14,500
16/04/2026 17,000 0.7 (4.29%) 130 2.21 0 0 16,300 18,700 13,900
15/04/2026 15,700 -0.1 (-0.63%) 300 4.88 0 0 15,800 18,100 13,500
14/04/2026 15,800 -0.9 (-5.39%) 10,811 170.94 0 0 16,700 19,200 14,200
13/04/2026 16,600 0 (0%) 4,610 76.83 0 0 16,600 19,000 14,200
10/04/2026 16,400 -0.1 (-0.61%) 2,608 43.37 0 0 16,500 18,900 14,100
09/04/2026 16,900 0.9 (5.63%) 1,641 27.11 0 0 16,000 18,400 13,600
08/04/2026 16,600 0 (0%) 6,519 104.47 0 0 16,600 19,000 14,200
07/04/2026 16,000 0.4 (2.56%) 210 3.48 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 24 0.38 0 0 15,600 17,900 13,300
03/04/2026 15,000 -1 (-6.25%) 900 14.04 0 0 16,000 18,400 13,600
02/04/2026 16,000 0.1 (0.63%) 600 9.62 0 0 15,900 18,200 13,600
01/04/2026 15,300 -0.4 (-2.55%) 1,514 24.02 0 0 15,700 18,000 13,400
31/03/2026 15,000 -2.2 (-12.79%) 2,223 34.79 0 0 17,200 19,700 14,700
30/03/2026 17,000 0.6 (3.66%) 1,762 30.27 0 0 16,400 18,800 14,000
27/03/2026 16,100 0.9 (5.92%) 5,632 92.61 0 0 15,200 17,400 13,000
26/03/2026 16,300 -0.1 (-0.61%) 2,429 36.84 0 0 16,400 18,800 14,000
25/03/2026 16,500 1 (6.45%) 2,450 40.29 0 0 15,500 17,800 13,200
24/03/2026 15,600 1 (6.85%) 4,038 62.65 0 0 14,600 16,700 12,500
23/03/2026 14,300 -0.8 (-5.3%) 1,549 22.54 0 0 15,100 17,300 12,900
20/03/2026 15,300 0.4 (2.68%) 5,907 89.49 0 0 14,900 17,100 12,700
19/03/2026 14,600 -0.3 (-2.01%) 902 13.41 0 0 14,900 17,100 12,700
18/03/2026 15,000 0.5 (3.45%) 2,708 40.29 0 0 14,500 16,600 12,400
17/03/2026 14,500 -0.8 (-5.23%) 6,601 95.87 0 0 15,300 17,500 13,100
16/03/2026 14,900 0.2 (1.36%) 4,215 64.57 0 0 14,700 16,900 12,500
13/03/2026 14,800 0 (0%) 1,903 27.97 0 0 14,800 17,000 12,600
12/03/2026 14,500 -0.5 (-3.33%) 5,094 75.49 0 0 15,000 17,200 12,800
11/03/2026 14,700 -0.2 (-1.34%) 3,200 48.01 0 0 14,900 17,100 12,700
10/03/2026 14,800 0.2 (1.37%) 2,579 38.45 0 0 14,600 16,700 12,500
09/03/2026 14,300 -2.5 (-14.88%) 6,461 94.06 0 0 16,800 19,300 14,300
06/03/2026 16,900 -0.1 (-0.59%) 4,200 70.75 0 0 17,000 19,500 14,500
05/03/2026 16,900 -0.6 (-3.43%) 7,200 122.27 0 0 17,500 20,100 14,900
04/03/2026 17,500 -0.4 (-2.23%) 9,362 163.88 0 0 17,900 20,500 15,300
03/03/2026 18,100 0.1 (0.56%) 15,232 273.12 0 0 18,000 20,700 15,300
02/03/2026 17,900 1.2 (7.19%) 41,639 748.84 0 0 16,700 19,200 14,200
27/02/2026 16,200 0.6 (3.85%) 220 3.68 0 0 15,600 17,900 13,300
26/02/2026 16,000 -1.1 (-6.43%) 2,000 31.13 0 0 17,100 19,600 14,600
25/02/2026 17,000 0.1 (0.59%) 420 7.14 0 0 16,900 19,400 14,400
24/02/2026 16,100 -0.7 (-4.17%) 9,426 159.57 0 0 16,800 19,300 14,300
23/02/2026 16,700 0.7 (4.38%) 208 3.49 0 0 16,000 18,400 13,600
13/02/2026 16,100 0.2 (1.26%) 2,300 36.72 0 0 15,900 18,200 13,600
12/02/2026 15,800 0 (0%) 801 12.74 0 0 15,800 18,100 13,500
11/02/2026 15,700 -0.2 (-1.26%) 1,300 20.6 0 0 15,900 18,200 13,600
10/02/2026 16,000 -0.2 (-1.23%) 900 14.31 0 0 16,200 18,600 13,800
09/02/2026 15,900 -0.3 (-1.85%) 410 6.62 0 0 16,200 18,600 13,800
06/02/2026 16,000 -0.5 (-3.03%) 2,130 34.53 0 0 16,500 18,900 14,100
05/02/2026 16,500 -0.1 (-0.6%) 500 8.25 0 0 16,600 19,000 14,200
04/02/2026 16,600 0 (0%) 644 10.68 0 0 16,600 19,000 14,200
03/02/2026 16,600 0.3 (1.84%) 100 1.66 0 0 16,300 18,700 13,900
02/02/2026 16,500 -0.2 (-1.2%) 1,043 16.96 0 0 16,700 19,200 14,200
30/01/2026 16,700 1 (6.37%) 101 1.69 0 0 15,700 18,000 13,400
29/01/2026 16,000 -0.5 (-3.03%) 3,004 47.06 0 0 16,500 18,900 14,100
28/01/2026 16,800 0.7 (4.35%) 450 7.35 0 0 16,100 18,500 13,700
27/01/2026 15,300 -0.9 (-5.56%) 2,640 42.54 0 0 16,200 18,600 13,800
26/01/2026 16,000 -0.9 (-5.33%) 5,200 84.45 0 0 16,900 19,400 14,400
23/01/2026 16,800 -0.5 (-2.89%) 1,718 28.95 0 0 17,300 19,800 14,800
22/01/2026 17,100 0 (0%) 213 3.67 0 0 17,100 19,600 14,600
21/01/2026 17,000 -0.2 (-1.16%) 409 6.98 0 0 17,200 19,700 14,700
20/01/2026 17,400 0.4 (2.35%) 3,101 53.25 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.3 (-1.73%) 1,304 22.14 0 0 17,300 19,800 14,800
16/01/2026 17,200 0.2 (1.18%) 324 5.61 0 0 17,000 19,500 14,500
15/01/2026 17,100 0.1 (0.59%) 1,738 29.62 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 1,251 21.28 0 0 17,000 19,500 14,500

Historical Data - BSC

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