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
29/10/2026 5,950 -0.05 (-0.83%) 6,800 40.5 0 0 6,000 6,420 5,580
28/10/2026 6,000 -0.06 (-0.99%) 7,900 47.36 0 0 6,060 6,480 5,640
27/10/2026 6,060 0.06 (1%) 800 4.86 0 0 6,000 6,420 5,580
26/10/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,420 5,580
23/10/2026 6,000 0 (0%) 28,400 170.66 0 0 6,000 6,420 5,580
22/10/2026 6,000 -0.09 (-1.48%) 42,500 258.5 0 0 6,090 6,510 5,670
21/10/2026 6,090 -0.01 (-0.16%) 90,100 549.61 0 0 6,100 6,520 5,680
20/10/2026 6,100 0 (0%) 58,100 354.43 0 0 6,100 6,520 5,680
19/10/2026 6,100 -0.34 (-5.28%) 26,700 162.77 0 0 6,440 6,890 5,990
16/10/2026 6,440 -0.02 (-0.31%) 500 3.17 0 0 6,460 6,910 6,010
15/10/2026 6,460 0.36 (5.9%) 1,400 8.58 0 0 6,100 6,520 5,680
14/10/2026 6,100 -0.13 (-2.09%) 18,700 114.84 0 0 6,230 6,660 5,800
13/10/2026 6,230 -0.01 (-0.16%) 23,700 146.49 0 0 6,240 6,670 5,810
12/10/2026 6,240 -0.3 (-4.59%) 2,700 17.24 0 0 6,540 6,990 6,090
09/10/2026 6,540 0 (0%) 0 0 0 0 6,540 6,990 6,090
08/10/2026 6,540 0.04 (0.62%) 13,100 80.95 0 0 6,500 6,950 6,050
07/10/2026 6,500 0 (0%) 200 1.3 0 0 6,500 6,950 6,050
06/10/2026 6,500 0 (0%) 5,200 33.29 0 0 6,500 6,950 6,050
05/10/2026 6,500 0 (0%) 1,000 6.5 0 0 6,500 6,950 6,050
02/10/2026 6,500 -0.03 (-0.46%) 3,000 19.53 0 0 6,530 6,980 6,080
01/10/2026 6,530 0 (0%) 1,100 7.16 0 0 6,530 6,980 6,080
30/09/2026 6,530 0 (0%) 0 0 0 0 6,530 6,980 6,080
29/09/2026 6,530 -0.07 (-1.06%) 6,400 41.72 0 0 6,600 7,060 6,140
28/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
25/09/2026 6,600 0.25 (3.94%) 100 0.66 0 0 6,350 6,790 5,910
24/09/2026 6,350 0.02 (0.32%) 1,500 9.57 0 0 6,330 6,770 5,890
23/09/2026 6,330 0 (0%) 500 3.17 0 0 6,330 6,770 5,890
22/09/2026 6,330 -0.16 (-2.47%) 8,500 54.98 0 0 6,490 6,940 6,040
21/09/2026 6,490 0.18 (2.85%) 400 2.5 0 0 6,310 6,750 5,870
18/09/2026 6,310 0.11 (1.77%) 5,200 32.77 0 0 6,200 6,630 5,770
17/09/2026 6,200 0.13 (2.14%) 900 5.57 0 0 6,070 6,490 5,650
16/09/2026 6,070 -0.08 (-1.3%) 1,600 9.81 0 0 6,150 6,580 5,720
15/09/2026 6,150 0 (0%) 21,700 133.6 0 0 6,150 6,580 5,720
14/09/2026 6,150 0 (0%) 21,500 137.07 0 0 6,150 6,580 5,720
11/09/2026 6,150 -0.04 (-0.65%) 7,700 47.65 0 0 6,190 6,620 5,760
10/09/2026 6,190 -0.21 (-3.28%) 37,700 236.73 0 0 6,400 6,840 5,960
09/09/2026 6,400 0.1 (1.59%) 9,600 60.65 0 0 6,300 6,740 5,860
08/09/2026 6,300 0.03 (0.48%) 26,000 164.09 0 0 6,270 6,700 5,840
07/09/2026 6,270 -0.33 (-5%) 41,300 262.24 0 0 6,600 7,060 6,140
04/09/2026 6,600 -0.3 (-4.35%) 32,100 215.93 0 0 6,900 7,380 6,420
03/09/2026 6,900 -0.1 (-1.43%) 4,400 30.48 0 0 7,000 7,490 6,510
28/08/2026 7,000 0 (0%) 200 1.4 0 0 7,000 7,490 6,510
27/08/2026 7,000 -0.1 (-1.41%) 2,600 18.23 0 0 7,100 7,590 6,610
26/08/2026 7,100 0 (0%) 3,700 25.61 0 0 7,100 7,590 6,610
25/08/2026 7,100 -0.05 (-0.7%) 4,000 28.4 0 0 7,150 7,650 6,650
24/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
21/08/2026 7,150 0.01 (0.14%) 1,000 7.15 0 0 7,140 7,630 6,650
20/08/2026 7,140 -0.01 (-0.14%) 1,100 7.85 0 0 7,150 7,650 6,650
19/08/2026 7,150 -0.04 (-0.56%) 2,100 15.02 0 0 7,190 7,690 6,690
18/08/2026 7,190 0.04 (0.56%) 800 5.56 0 0 7,150 7,650 6,650
17/08/2026 7,150 0 (0%) 7,000 50.05 0 0 7,150 7,650 6,650
14/08/2026 7,150 0 (0%) 1,800 12.73 0 0 7,150 7,650 6,650
13/08/2026 7,150 0 (0%) 3,300 23.59 0 0 7,150 7,650 6,650
12/08/2026 7,150 0 (0%) 36,100 258.13 0 0 7,150 7,650 6,650
11/08/2026 7,150 0 (0%) 22,600 161.52 0 0 7,150 7,650 6,650
10/08/2026 7,150 -0.24 (-3.25%) 69,700 500.34 0 0 7,390 7,900 6,880
07/08/2026 7,390 -0.01 (-0.14%) 13,200 97.25 0 0 7,400 7,910 6,890
06/08/2026 7,400 -0.1 (-1.33%) 13,700 101.49 0 0 7,500 8,020 6,980
05/08/2026 7,500 -0.09 (-1.19%) 14,600 109.5 0 0 7,590 8,120 7,060
04/08/2026 7,590 0.12 (1.61%) 100 0.76 0 0 7,470 7,990 6,950
03/08/2026 7,470 -0.03 (-0.4%) 11,600 86.91 0 0 7,500 8,020 6,980
31/07/2026 7,500 -0.2 (-2.6%) 6,800 51.05 0 0 7,700 8,230 7,170
30/07/2026 7,700 -0.1 (-1.28%) 500 3.91 0 0 7,800 8,340 7,260
29/07/2026 7,800 0.15 (1.96%) 100 0.78 0 0 7,650 8,180 7,120
28/07/2026 7,650 0.14 (1.86%) 7,100 54.01 0 0 7,510 8,030 6,990
27/07/2026 7,510 -0.21 (-2.72%) 500 3.76 0 0 7,720 8,260 7,180
24/07/2026 7,720 -0.02 (-0.26%) 2,100 15.87 0 0 7,740 8,280 7,200
23/07/2026 7,740 -0.01 (-0.13%) 5,000 37.78 0 0 7,750 8,290 7,210
22/07/2026 7,750 -0.13 (-1.65%) 1,400 10.6 0 0 7,880 8,430 7,330
21/07/2026 7,880 -0.05 (-0.63%) 2,400 18.91 0 0 7,930 8,480 7,380
20/07/2026 7,930 0.07 (0.89%) 2,200 16.88 0 0 7,860 8,410 7,310
17/07/2026 7,860 -0.04 (-0.51%) 100 0.79 0 0 7,900 8,450 7,350
16/07/2026 7,900 0.04 (0.51%) 1,800 13.92 0 0 7,860 8,410 7,310
15/07/2026 7,860 0.01 (0.13%) 2,200 17.03 0 0 7,850 8,390 7,310
14/07/2026 7,850 -0.13 (-1.63%) 9,000 69.37 0 0 7,980 8,530 7,430
13/07/2026 7,980 0.01 (0.13%) 400 3.13 0 0 7,970 8,520 7,420
10/07/2026 7,970 -0.01 (-0.13%) 2,200 17.52 0 0 7,980 8,530 7,430
09/07/2026 7,980 0.15 (1.92%) 12,200 95.76 0 0 7,830 8,370 7,290
08/07/2026 7,830 0 (0%) 100 0.78 0 0 7,830 8,370 7,290
07/07/2026 7,830 0.13 (1.69%) 200 1.57 0 0 7,700 8,230 7,170
06/07/2026 7,700 -0.05 (-0.65%) 5,100 39.28 0 0 7,750 8,290 7,210
03/07/2026 7,750 0 (0%) 15,000 114.63 0 0 7,750 8,290 7,210
02/07/2026 7,750 -0.16 (-2.02%) 10,700 82.93 0 0 7,910 8,460 7,360
01/07/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
30/06/2026 7,910 0.04 (0.51%) 100 0.79 0 0 7,870 8,420 7,320
29/06/2026 7,870 -0.08 (-1.01%) 1,400 10.89 0 0 7,950 8,500 7,400
26/06/2026 7,950 0.02 (0.25%) 100 0.8 0 0 7,930 8,480 7,380
25/06/2026 7,930 0.08 (1.02%) 4,600 35.61 0 0 7,850 8,390 7,310
24/06/2026 7,850 -0.1 (-1.26%) 100 0.79 0 0 7,950 8,500 7,400
23/06/2026 7,950 -0.06 (-0.75%) 100 0.8 0 0 8,010 8,570 7,450
22/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
19/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
18/06/2026 8,010 0.04 (0.5%) 400 3.19 0 0 7,970 8,520 7,420
17/06/2026 7,970 -0.03 (-0.38%) 100 0.8 0 0 8,000 8,560 7,440
16/06/2026 8,000 -0.01 (-0.12%) 1,400 10.84 0 0 8,010 8,570 7,450
15/06/2026 8,010 0.16 (2.04%) 1,400 10.94 0 0 7,850 8,390 7,310
12/06/2026 7,850 0.15 (1.95%) 100 0.79 0 0 7,700 8,230 7,170
11/06/2026 7,700 -0.05 (-0.65%) 13,300 102.43 0 0 7,750 8,290 7,210
10/06/2026 7,750 -0.2 (-2.52%) 5,500 42.41 0 0 7,950 8,500 7,400
09/06/2026 7,950 -0.13 (-1.61%) 400 3.13 0 0 8,080 8,640 7,520
08/06/2026 8,080 0.08 (1%) 1,000 7.93 0 0 8,000 8,560 7,440
05/06/2026 8,000 0.19 (2.43%) 2,100 16.79 0 0 7,810 8,350 7,270
04/06/2026 7,810 -0.24 (-2.98%) 2,400 18.79 0 0 8,050 8,610 7,490
03/06/2026 8,050 0 (0%) 400 3.22 0 0 8,050 8,610 7,490
02/06/2026 8,050 0.16 (2.03%) 8,700 68.48 0 0 7,890 8,440 7,340
01/06/2026 7,890 0.1 (1.28%) 7,900 62.09 0 0 7,790 8,330 7,250
29/05/2026 7,790 0.04 (0.52%) 100 0.78 0 0 7,750 8,290 7,210
28/05/2026 7,750 0.17 (2.24%) 12,600 97.62 0 0 7,580 8,110 7,050
27/05/2026 7,580 -0.06 (-0.79%) 18,300 138.93 0 0 7,640 8,170 7,110
26/05/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
25/05/2026 7,640 -0.27 (-3.41%) 14,300 109.86 909,091 7,272.73 7,910 8,460 7,360
22/05/2026 7,910 0.31 (4.08%) 100 0.79 0 0 7,600 8,130 7,070
21/05/2026 7,600 -0.38 (-4.76%) 8,500 65. 0 0 7,980 8,530 7,430
20/05/2026 7,980 0.23 (2.97%) 17,800 137.1 0 0 7,750 8,290 7,210
19/05/2026 7,750 -0.02 (-0.26%) 4,100 31.81 0 0 7,770 8,310 7,230
18/05/2026 7,770 0 (0%) 4,100 31.86 0 0 7,770 8,310 7,230
15/05/2026 7,770 0 (0%) 0 0 0 0 7,770 8,310 7,230
14/05/2026 7,770 0.01 (0.13%) 2,400 18.65 0 0 7,760 8,300 7,220
13/05/2026 7,760 -0.04 (-0.51%) 25,600 198.79 0 0 7,800 8,340 7,260
12/05/2026 7,800 0.09 (1.17%) 600 4.67 0 0 7,710 8,240 7,180
11/05/2026 7,710 -0.29 (-3.63%) 20,700 158.45 0 0 8,000 8,560 7,440
08/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
07/05/2026 8,000 -0.09 (-1.11%) 1,200 9.59 0 0 8,090 8,650 7,530
06/05/2026 8,090 0.09 (1.13%) 1,100 8.84 0 0 8,000 8,560 7,440
05/05/2026 8,000 0 (0%) 3,800 30.36 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.09 (-1.11%) 800 6.36 0 0 8,090 8,650 7,530
29/04/2026 8,090 0.1 (1.25%) 13,700 108.27 0 0 7,990 8,540 7,440

Historical Data - BSC

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