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 11,100 -0.3 (-2.63%) 16,000 181.86 0 0 11,400 12,150 10,650
28/10/2026 11,400 -0.1 (-0.87%) 234,400 2,712.51 0 0 11,500 12,300 10,700
27/10/2026 11,500 0.5 (4.55%) 121,300 1,322.13 0 0 11,000 11,750 10,250
26/10/2026 11,000 -0.5 (-4.35%) 24,400 267.54 0 0 11,500 12,300 10,700
23/10/2026 11,500 0.15 (1.32%) 245,100 2,695.5 0 0 11,350 12,100 10,600
22/10/2026 11,350 -0.25 (-2.16%) 234,700 2,674.27 0 0 11,600 12,400 10,800
21/10/2026 11,600 -0.15 (-1.28%) 84,600 945.03 0 0 11,750 12,550 10,950
20/10/2026 11,750 0 (0%) 13,300 147.42 0 0 11,750 12,550 10,950
19/10/2026 11,750 0 (0%) 0 0 0 0 11,750 12,550 10,950
16/10/2026 11,750 0 (0%) 0 0 0 0 11,750 12,550 10,950
15/10/2026 11,750 0.05 (0.43%) 5,300 62.45 0 0 11,700 12,500 10,900
14/10/2026 11,700 -0.3 (-2.5%) 348,100 4,006.36 0 0 12,000 12,800 11,200
13/10/2026 12,000 0.65 (5.73%) 864,300 9,759.7 0 0 11,350 12,100 10,600
12/10/2026 11,350 0.2 (1.79%) 633,900 7,217.76 0 0 11,150 11,900 10,400
09/10/2026 11,150 0 (0%) 155,100 1,744.41 0 0 11,150 11,900 10,400
08/10/2026 11,150 -0.1 (-0.89%) 640,000 7,162.25 0 0 11,250 12,000 10,500
07/10/2026 11,250 0.1 (0.9%) 3,100 34.9 0 0 11,150 11,900 10,400
06/10/2026 11,150 -0.25 (-2.19%) 374,200 4,198.92 0 0 11,400 12,150 10,650
05/10/2026 11,400 0.6 (5.56%) 5,400 58.94 0 0 10,800 11,550 10,050
02/10/2026 10,800 -0.75 (-6.49%) 26,800 291.25 0 0 11,550 12,350 10,750
01/10/2026 11,550 -0.25 (-2.12%) 1,600 17.78 0 0 11,800 12,600 11,000
30/09/2026 11,800 0 (0%) 201,400 2,356.52 0 0 11,800 12,600 11,000
29/09/2026 11,800 0 (0%) 15,700 176.95 0 0 11,800 12,600 11,000
28/09/2026 11,800 0.65 (5.83%) 200 2.32 0 0 11,150 11,900 10,400
25/09/2026 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
24/09/2026 11,150 -0.15 (-1.33%) 10,300 113.78 0 0 11,300 12,050 10,550
23/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
22/09/2026 11,300 0.5 (4.63%) 200 2.26 0 0 10,800 11,550 10,050
21/09/2026 10,800 -0.5 (-4.42%) 200 2.22 0 0 11,300 12,050 10,550
18/09/2026 11,300 -0.15 (-1.31%) 2,100 23.72 0 0 11,450 12,250 10,650
17/09/2026 11,450 0.5 (4.57%) 200 2.24 0 0 10,950 11,700 10,200
16/09/2026 10,950 -0.2 (-1.79%) 34,700 381.69 0 0 11,150 11,900 10,400
15/09/2026 11,150 -0.45 (-3.88%) 8,100 88.99 0 0 11,600 12,400 10,800
14/09/2026 11,600 0.15 (1.31%) 300 3.43 0 0 11,450 12,250 10,650
11/09/2026 11,450 0 (0%) 4,900 55.89 0 0 11,450 12,250 10,650
10/09/2026 11,450 0.45 (4.09%) 700 7.51 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.35 (-3.08%) 24,500 264.2 0 0 11,350 12,100 10,600
08/09/2026 11,350 0.15 (1.34%) 300 3.4 0 0 11,200 11,950 10,450
07/09/2026 11,200 -0.45 (-3.86%) 437,400 4,920.72 0 0 11,650 12,450 10,850
04/09/2026 11,650 0.25 (2.19%) 100 1.17 0 0 11,400 12,150 10,650
03/09/2026 11,400 0.1 (0.88%) 500 5.66 0 0 11,300 12,050 10,550
28/08/2026 11,300 -0.05 (-0.44%) 14,700 157.36 0 0 11,350 12,100 10,600
27/08/2026 11,350 -0.15 (-1.3%) 500 5.57 0 0 11,500 12,300 10,700
26/08/2026 11,500 0 (0%) 3,600 41.12 0 0 11,500 12,300 10,700
25/08/2026 11,500 -0.15 (-1.29%) 3,200 35.55 0 0 11,650 12,450 10,850
24/08/2026 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
21/08/2026 11,650 -0.05 (-0.43%) 500 5.78 0 0 11,700 12,500 10,900
20/08/2026 11,700 -0.1 (-0.85%) 5,300 59.06 0 0 11,800 12,600 11,000
19/08/2026 11,800 0 (0%) 0 0 0 0 11,800 12,600 11,000
18/08/2026 11,800 0 (0%) 300 3.54 0 0 11,800 12,600 11,000
17/08/2026 11,800 -0.1 (-0.84%) 100,000 1,180 0 0 11,900 12,700 11,100
14/08/2026 11,900 0 (0%) 200 2.38 0 0 11,900 12,700 11,100
13/08/2026 11,900 0.25 (2.15%) 100 1.19 0 0 11,650 12,450 10,850
12/08/2026 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
11/08/2026 11,650 -0.2 (-1.69%) 100,400 1,174.66 0 0 11,850 12,650 11,050
10/08/2026 11,850 0.15 (1.28%) 600 7.12 0 0 11,700 12,500 10,900
07/08/2026 11,700 -0.1 (-0.85%) 6,800 79.42 0 0 11,800 12,600 11,000
06/08/2026 11,800 -0.1 (-0.84%) 1,300 15.28 0 0 11,900 12,700 11,100
05/08/2026 11,900 -0.1 (-0.83%) 1,001,000 12,011.93 0 0 12,000 12,800 11,200
04/08/2026 12,000 -0.25 (-2.04%) 9,100 106.98 0 0 12,250 13,100 11,400
03/08/2026 12,250 -0.25 (-2%) 75,300 903.97 0 0 12,500 13,350 11,650
31/07/2026 12,500 0.45 (3.73%) 11,300 139.02 0 0 12,050 12,850 11,250
30/07/2026 12,050 -0.15 (-1.23%) 3,600 42.22 0 0 12,200 13,050 11,350
29/07/2026 12,200 0 (0%) 2,000 23.31 0 0 12,200 13,050 11,350
28/07/2026 12,200 -0.1 (-0.81%) 14,400 166.27 0 0 12,300 13,150 11,450
27/07/2026 12,300 -0.1 (-0.81%) 112,800 1,362.47 0 0 12,400 13,250 11,550
24/07/2026 12,400 0.25 (2.06%) 3,700 44.73 0 0 12,150 13,000 11,300
23/07/2026 12,150 -0.05 (-0.41%) 580,700 7,073.14 69,110 836.23 12,200 13,050 11,350
22/07/2026 12,200 -0.25 (-2.01%) 237,000 2,896.37 0 0 12,450 13,300 11,600
21/07/2026 12,450 0.45 (3.75%) 3,600 43.85 0 0 12,000 12,800 11,200
20/07/2026 12,000 -0.7 (-5.51%) 105,400 1,316.17 0 0 12,700 13,550 11,850
17/07/2026 12,700 0 (0%) 4,000 49. 0 0 12,700 13,550 11,850
16/07/2026 12,700 -0.15 (-1.17%) 5,100 63.79 0 0 12,850 13,700 12,000
15/07/2026 12,850 0.2 (1.58%) 5,500 69.48 0 0 12,650 13,500 11,800
14/07/2026 12,650 0 (0%) 1,491,300 18,577.51 0 0 12,650 13,500 11,800
13/07/2026 12,650 -0.05 (-0.39%) 537,200 6,509.8 0 0 12,700 13,550 11,850
10/07/2026 12,700 0.65 (5.39%) 792,700 9,495.85 0 0 12,050 12,850 11,250
09/07/2026 12,050 0.45 (3.88%) 300 3.55 0 0 11,600 12,400 10,800
08/07/2026 11,600 -0.4 (-3.33%) 2,500 29.28 0 0 12,000 12,800 11,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/07/2026 12,000 -0.1 (-0.83%) 1,500 17.75 0 0 12,100 12,900 11,300
03/07/2026 12,100 0.4 (3.42%) 1,100 13.01 0 0 11,700 12,500 10,900
02/07/2026 11,700 0 (0%) 100 1.17 0 0 11,700 12,500 10,900
01/07/2026 11,700 -0.3 (-2.5%) 1,600 18.98 0 0 12,000 12,800 11,200
30/06/2026 12,000 0 (0%) 111,400 1,337.04 0 0 12,000 12,800 11,200
29/06/2026 12,000 0.15 (1.27%) 600 7.19 0 0 11,850 12,650 11,050
26/06/2026 11,850 -0.1 (-0.84%) 18,400 218.64 0 0 11,950 12,750 11,150
25/06/2026 11,950 -0.05 (-0.42%) 6,800 80.32 0 0 12,000 12,800 11,200
24/06/2026 12,000 -0.1 (-0.83%) 600 7.23 0 0 12,100 12,900 11,300
23/06/2026 12,100 0.15 (1.26%) 3,100 35.86 0 0 11,950 12,750 11,150
22/06/2026 11,950 -0.85 (-6.64%) 72,200 877.04 0 0 12,800 13,650 11,950
19/06/2026 12,800 -0.1 (-0.78%) 100 1.28 0 0 12,900 13,800 12,000
18/06/2026 12,900 0 (0%) 51,200 616.57 0 0 12,900 13,800 12,000
17/06/2026 12,900 0.1 (0.78%) 25,100 314.7 0 0 12,800 13,650 11,950
16/06/2026 12,800 0 (0%) 26,500 334.41 0 0 12,800 13,650 11,950
15/06/2026 12,800 0 (0%) 1,300 16.54 0 0 12,800 13,650 11,950
12/06/2026 12,800 -0.15 (-1.16%) 21,700 276.13 0 0 12,950 13,850 12,050
11/06/2026 12,950 0 (0%) 0 0 0 0 12,950 13,850 12,050
10/06/2026 12,950 0.1 (0.78%) 100 1.3 0 0 12,850 13,700 12,000
09/06/2026 12,850 -0.1 (-0.77%) 2,200 27.18 0 0 12,950 13,850 12,050
08/06/2026 12,950 0.4 (3.19%) 100 1.3 0 0 12,550 13,400 11,700
05/06/2026 12,550 -0.45 (-3.46%) 27,400 352.79 0 0 13,000 13,900 12,100
04/06/2026 13,000 0 (0%) 50,500 656.35 0 0 13,000 13,900 12,100
03/06/2026 13,000 0.3 (2.36%) 5,500 69.04 0 0 12,700 13,550 11,850
02/06/2026 12,700 0.2 (1.6%) 400 5.04 0 0 12,500 13,350 11,650
01/06/2026 12,500 -0.75 (-5.66%) 11,500 142.23 0 0 13,250 14,150 12,350
29/05/2026 13,250 0.25 (1.92%) 200 2.65 0 0 13,000 13,900 12,100
28/05/2026 13,000 0 (0%) 1,300 16.91 0 0 13,000 13,900 12,100
27/05/2026 13,000 0.65 (5.26%) 5,300 69.09 0 0 12,350 13,200 11,500
26/05/2026 12,350 -0.65 (-5%) 800 10.02 0 0 13,000 13,900 12,100
25/05/2026 13,000 -0.65 (-4.76%) 31,300 418 0 0 13,650 14,600 12,700
22/05/2026 13,650 0.85 (6.64%) 66,600 842.96 0 0 12,800 13,650 11,950
21/05/2026 12,800 0.3 (2.4%) 34,400 428.45 0 0 12,500 13,350 11,650
20/05/2026 12,500 -0.15 (-1.19%) 16,900 213.27 0 0 12,650 13,500 11,800
19/05/2026 12,650 0 (0%) 500 6.26 0 0 12,650 13,500 11,800
18/05/2026 12,650 0.2 (1.61%) 200 2.51 0 0 12,450 13,300 11,600
15/05/2026 12,450 -0.35 (-2.73%) 200 2.49 0 0 12,800 13,650 11,950
14/05/2026 12,800 0 (0%) 11,500 141.3 0 0 12,800 13,650 11,950
13/05/2026 12,800 0 (0%) 5,200 66.27 0 0 12,800 13,650 11,950
12/05/2026 12,800 -0.2 (-1.54%) 43,200 552.67 0 0 13,000 13,900 12,100
11/05/2026 13,000 0.2 (1.56%) 1,300 17.04 0 0 12,800 13,650 11,950
08/05/2026 12,800 0.1 (0.79%) 1,600 19.62 0 0 12,700 13,550 11,850
07/05/2026 12,700 -0.1 (-0.78%) 31,300 397.61 0 0 12,800 13,650 11,950
06/05/2026 12,800 0.15 (1.19%) 1,700 21.56 0 0 12,650 13,500 11,800
05/05/2026 12,650 -0.1 (-0.78%) 100 1.27 0 0 12,750 13,600 11,900
04/05/2026 12,750 0.15 (1.19%) 90,100 1,152.62 0 0 12,600 13,450 11,750
29/04/2026 12,600 -0.1 (-0.79%) 9,500 119.4 0 0 12,700 13,550 11,850

Historical Data - BSC

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