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 13,000 0.1 (0.78%) 4,628,000 60,583.83 0 0 12,900 13,800 12,000
15/10/2026 12,900 0.1 (0.78%) 6,461,800 83,343.61 0 0 12,800 13,650 11,950
14/10/2026 12,800 -0.1 (-0.78%) 6,387,500 81,728.2 0 0 12,900 13,800 12,000
13/10/2026 12,900 -0.05 (-0.39%) 4,230,500 54,787.57 0 0 12,950 13,850 12,050
12/10/2026 12,950 -0.2 (-1.52%) 5,531,200 72,333.66 0 0 13,150 14,050 12,250
09/10/2026 13,150 0.05 (0.38%) 5,714,000 75,272.26 0 0 13,100 14,000 12,200
08/10/2026 13,100 -0.4 (-2.96%) 10,281,100 138,898.75 0 0 13,500 14,400 12,600
07/10/2026 13,500 0.55 (4.25%) 12,140,000 162,255.02 0 0 12,950 13,850 12,050
06/10/2026 12,950 -0.05 (-0.38%) 5,162,400 66,112.47 0 0 13,000 13,900 12,100
05/10/2026 13,000 0.3 (2.36%) 6,150,000 79,483.09 0 0 12,700 13,550 11,850
02/10/2026 12,700 -0.45 (-3.42%) 6,161,100 79,636.15 0 0 13,150 14,050 12,250
01/10/2026 13,150 0 (0%) 9,909,500 128,597.23 0 0 13,150 14,050 12,250
30/09/2026 13,150 -0.4 (-2.95%) 8,459,500 113,628.87 0 0 13,550 14,450 12,650
29/09/2026 13,550 -0.05 (-0.37%) 7,696,700 104,998.41 0 0 13,600 14,550 12,650
28/09/2026 13,600 0.35 (2.64%) 15,027,100 205,370.16 0 0 13,250 14,150 12,350
25/09/2026 13,250 0.15 (1.15%) 5,815,300 77,114.12 0 0 13,100 14,000 12,200
24/09/2026 13,100 -0.2 (-1.5%) 6,493,000 86,198.78 0 0 13,300 14,200 12,400
23/09/2026 13,300 -0.1 (-0.75%) 5,429,300 73,236.69 0 0 13,400 14,300 12,500
22/09/2026 13,400 0.3 (2.29%) 5,726,700 76,645.92 0 0 13,100 14,000 12,200
21/09/2026 13,100 -0.25 (-1.87%) 4,171,500 55,541.26 0 0 13,350 14,250 12,450
18/09/2026 13,350 0.15 (1.14%) 7,314,400 98,510.16 0 0 13,200 14,100 12,300
17/09/2026 13,200 0.15 (1.15%) 7,698,200 102,190.46 2,097,600 27,583.44 13,050 13,950 12,150
16/09/2026 13,050 -0.1 (-0.76%) 5,226,000 68,625.18 0 0 13,150 14,050 12,250
15/09/2026 13,150 0.45 (3.54%) 6,135,600 80,860.88 0 0 12,700 13,550 11,850
14/09/2026 12,700 -0.3 (-2.31%) 11,876,200 151,481.14 0 0 13,000 13,900 12,100
11/09/2026 13,000 -0.55 (-4.06%) 10,044,500 132,602.03 0 0 13,550 14,450 12,650
10/09/2026 13,550 0.05 (0.37%) 5,301,000 71,836.02 0 0 13,500 14,400 12,600
09/09/2026 13,500 -0.25 (-1.82%) 5,109,100 69,780.51 0 0 13,750 14,700 12,800
08/09/2026 13,750 0.15 (1.1%) 7,139,900 98,214.39 0 0 13,600 14,550 12,650
07/09/2026 13,600 -0.3 (-2.16%) 12,145,700 166,207.08 0 0 13,900 14,850 12,950
04/09/2026 13,900 -0.5 (-3.47%) 13,787,500 195,796.31 0 0 14,400 15,400 13,400
03/09/2026 14,400 -0.3 (-2.04%) 10,574,100 153,910.25 0 0 14,700 15,700 13,700
28/08/2026 14,700 -0.2 (-1.34%) 10,164,200 150,752.07 0 0 14,900 15,900 13,900
27/08/2026 14,900 -0.05 (-0.33%) 7,359,400 110,217.82 6,452,000 102,624.4 14,950 15,950 13,950
26/08/2026 14,950 0 (0%) 10,841,400 161,198.81 0 0 14,950 15,950 13,950
25/08/2026 14,950 -0.4 (-2.61%) 18,182,400 273,984.76 191,700 2,741.31 15,350 16,400 14,300
24/08/2026 15,350 0.05 (0.33%) 17,369,200 269,278.74 540,000 7,695 15,300 16,350 14,250
21/08/2026 15,300 1 (6.99%) 18,251,200 273,616.39 0 0 14,300 15,300 13,300
20/08/2026 14,300 -0.25 (-1.72%) 8,605,600 124,190.92 16,500,000 240,075 14,550 15,550 13,550
19/08/2026 14,550 0 (0%) 10,413,100 153,202.01 0 0 14,550 15,550 13,550
18/08/2026 14,550 0.05 (0.34%) 7,524,700 110,819.98 0 0 14,500 15,500 13,500
17/08/2026 14,500 -0.1 (-0.68%) 4,004,500 58,278.75 0 0 14,600 15,600 13,600
14/08/2026 14,600 0.25 (1.74%) 16,146,500 237,420.79 0 0 14,350 15,350 13,350
13/08/2026 14,350 -0.5 (-3.37%) 11,659,700 170,449.99 0 0 14,850 15,850 13,850
12/08/2026 14,850 0.05 (0.34%) 7,983,600 119,383.57 0 0 14,800 15,800 13,800
11/08/2026 14,800 -0.3 (-1.99%) 9,953,300 148,968.86 0 0 15,100 16,150 14,050
10/08/2026 15,100 0.45 (3.07%) 12,692,800 190,328.91 0 0 14,650 15,650 13,650
07/08/2026 14,650 -0.25 (-1.68%) 7,140,900 105,596.03 0 0 14,900 15,900 13,900
06/08/2026 14,900 0.3 (2.05%) 10,919,500 162,358.43 0 0 14,600 15,600 13,600
05/08/2026 14,600 -0.25 (-1.68%) 11,090,500 164,275.68 0 0 14,850 15,850 13,850
04/08/2026 14,850 0.65 (4.58%) 13,482,100 195,877.82 7,501,000 106,514.2 14,200 15,150 13,250
03/08/2026 14,200 0.4 (2.9%) 11,846,100 168,390.97 0 0 13,800 14,750 12,850
31/07/2026 13,800 0.15 (1.1%) 13,535,400 188,500.83 0 0 13,650 14,600 12,700
30/07/2026 13,650 0.85 (6.64%) 19,813,900 267,647.61 0 0 12,800 13,650 11,950
29/07/2026 12,800 -0.2 (-1.54%) 5,781,500 74,068.33 0 0 13,000 13,900 12,100
28/07/2026 13,000 0.3 (2.36%) 12,235,100 157,511.1 0 0 12,700 13,550 11,850
27/07/2026 12,700 -0.75 (-5.58%) 8,998,700 118,291.58 0 0 13,450 14,350 12,550
24/07/2026 13,450 -0.8 (-5.61%) 6,802,400 93,346.42 15,000,000 228,000 14,250 15,200 13,300
23/07/2026 14,250 0.45 (3.26%) 10,348,200 142,088.7 0 0 13,800 14,750 12,850
22/07/2026 13,800 0 (0%) 9,366,900 129,579.63 0 0 13,800 14,750 12,850
21/07/2026 13,800 0.05 (0.36%) 5,767,400 80,039.35 0 0 13,750 14,700 12,800
20/07/2026 13,750 -0.95 (-6.46%) 8,430,300 118,306.82 0 0 14,700 15,700 13,700
17/07/2026 14,700 -0.45 (-2.97%) 3,287,800 49,023.97 0 0 15,150 16,200 14,100
16/07/2026 15,150 0.15 (1%) 6,622,900 98,274.39 0 0 15,000 16,050 13,950
15/07/2026 15,000 -0.9 (-5.66%) 5,742,000 88,284.89 0 0 15,900 17,000 14,800
14/07/2026 15,900 0.35 (2.25%) 5,095,900 80,259.43 0 0 15,550 16,600 14,500
13/07/2026 15,550 -0.75 (-4.6%) 8,294,000 129,561.66 0 0 16,300 17,400 15,200
10/07/2026 16,300 -0.45 (-2.69%) 5,792,900 95,342.01 0 0 16,750 17,900 15,600
09/07/2026 16,750 -0.65 (-3.74%) 5,688,200 96,799.57 0 0 17,400 18,600 16,200
08/07/2026 17,400 -0.15 (-0.85%) 5,201,800 90,508.18 0 0 17,550 18,750 16,350
07/07/2026 17,550 0 (0%) 3,068,400 53,724.43 0 0 17,550 18,750 16,350
06/07/2026 17,550 -1.1 (-5.9%) 5,185,000 93,209.22 9,650,000 183,350 18,650 19,950 17,350
03/07/2026 18,650 -0.15 (-0.8%) 2,505,500 46,675.33 20,000,000 380,000 18,800 20,100 17,500
02/07/2026 18,800 -0.1 (-0.53%) 1,962,300 37,181.57 0 0 18,900 20,200 17,600
01/07/2026 18,900 -0.1 (-0.53%) 1,922,700 36,517.46 0 0 19,000 20,300 17,700
30/06/2026 19,000 0.25 (1.33%) 3,258,900 61,753.83 0 0 18,750 20,050 17,450
29/06/2026 18,750 0.25 (1.35%) 1,628,400 30,386.28 0 0 18,500 19,750 17,250
26/06/2026 18,500 0 (0%) 1,690,400 31,222.76 0 0 18,500 19,750 17,250
25/06/2026 18,500 -0.2 (-1.07%) 1,880,800 35,072.66 0 0 18,700 20,000 17,400
24/06/2026 18,700 -0.1 (-0.53%) 2,986,000 55,444.63 0 0 18,800 20,100 17,500
23/06/2026 18,800 -0.4 (-2.08%) 4,360,300 83,889.86 0 0 19,200 20,500 17,900
22/06/2026 19,200 0 (0%) 2,716,700 52,211.83 50,000 960 19,200 20,500 17,900
19/06/2026 19,200 -0.7 (-3.52%) 5,272,200 103,143.75 0 0 19,900 21,250 18,550
18/06/2026 19,900 -0.35 (-1.73%) 5,816,100 118,361.29 0 0 20,250 21,650 18,850
17/06/2026 20,250 1.3 (6.86%) 12,697,100 248,867.67 5,789,400 109,632.09 18,950 20,250 17,650
16/06/2026 18,950 0 (0%) 3,899,800 74,188.69 0 0 18,950 20,250 17,650
15/06/2026 18,950 0.45 (2.43%) 5,368,600 102,050.11 86,000 1,698.5 18,500 19,750 17,250
12/06/2026 18,500 0.05 (0.27%) 2,516,100 46,643.79 1,000,000 18,500 18,450 19,700 17,200
11/06/2026 18,450 -0.05 (-0.27%) 2,013,800 37,190.12 4,442,700 82,052.79 18,500 19,750 17,250
10/06/2026 18,500 0 (0%) 3,025,000 56,223.01 929,000 16,722 18,500 19,750 17,250
09/06/2026 18,500 0 (0%) 2,596,000 48,204.6 0 0 18,500 19,750 17,250
08/06/2026 18,500 -1 (-5.13%) 4,538,800 85,429.58 0 0 19,500 20,850 18,150
05/06/2026 19,500 -0.6 (-2.99%) 2,944,900 57,997.13 0 0 20,100 21,500 18,700
04/06/2026 20,100 0.45 (2.29%) 2,737,700 54,085.53 1,015,000 19,858.5 19,650 21,000 18,300
03/06/2026 19,650 0.4 (2.08%) 4,468,600 87,145.82 0 0 19,250 20,550 17,950
02/06/2026 19,250 -0.6 (-3.02%) 3,801,600 74,272.27 940,000 18,659 19,850 21,200 18,500
01/06/2026 19,850 -0.15 (-0.75%) 1,345,800 26,915.41 375,000 7,110 20,000 21,400 18,600
29/05/2026 20,000 -0.2 (-0.99%) 3,031,800 60,939.44 1,250,000 25,250 20,200 21,600 18,800
28/05/2026 20,200 -0.4 (-1.94%) 2,967,600 60,421.24 8,700,000 179,220 20,600 22,000 19,200
27/05/2026 20,600 0 (0%) 2,743,000 56,779.55 0 0 20,600 22,000 19,200
26/05/2026 20,600 0.2 (0.98%) 2,696,400 55,364.32 65,000 1,326 20,400 21,800 19,000
25/05/2026 20,400 -0.1 (-0.49%) 2,136,200 43,964.27 200,000 4,100 20,500 21,900 19,100
22/05/2026 20,500 -0.1 (-0.49%) 4,080,400 83,763.83 0 0 20,600 22,000 19,200
21/05/2026 20,600 -0.05 (-0.24%) 2,211,500 45,763.59 930,000 18,853.5 20,650 22,050 19,250
20/05/2026 20,650 -0.65 (-3.05%) 5,487,500 113,465.54 480,000 10,560 21,300 22,750 19,850
19/05/2026 21,300 -0.15 (-0.7%) 3,781,900 81,150.6 0 0 21,450 22,950 19,950
18/05/2026 21,450 -0.05 (-0.23%) 5,093,800 107,847.91 0 0 21,500 23,000 20,000
15/05/2026 21,500 -0.2 (-0.92%) 4,513,800 97,346.95 380,000 7,676 21,700 23,200 20,200
14/05/2026 21,700 -0.3 (-1.36%) 5,723,600 124,406.55 0 0 22,000 23,500 20,500
13/05/2026 22,000 -0.05 (-0.23%) 7,181,600 156,367.83 0 0 22,050 23,550 20,550
12/05/2026 22,050 -0.55 (-2.43%) 7,074,400 156,654.24 0 0 22,600 24,150 21,050
11/05/2026 22,600 0.5 (2.26%) 8,009,400 181,619.51 4,900,000 110,250 22,100 23,600 20,600
08/05/2026 22,100 0.05 (0.23%) 6,242,700 138,996.86 14,899,000 331,226.7 22,050 23,550 20,550
07/05/2026 22,050 0.15 (0.68%) 6,303,600 141,383.86 15,801,000 348,562.1 21,900 23,400 20,400
06/05/2026 21,900 0.45 (2.1%) 4,403,000 95,716.52 0 0 21,450 22,950 19,950
05/05/2026 21,450 -0.15 (-0.69%) 4,237,700 91,138.56 0 0 21,600 23,100 20,100
04/05/2026 21,600 0.25 (1.17%) 3,939,300 85,154.25 2,000,000 42,700 21,350 22,800 19,900
29/04/2026 21,350 -0.3 (-1.39%) 6,358,800 136,849.24 2,003,200 43,271.3 21,650 23,150 20,150
28/04/2026 21,650 -0.55 (-2.48%) 4,050,500 88,760.16 0 0 22,200 23,750 20,650
24/04/2026 22,200 0.1 (0.45%) 2,859,500 63,412.94 495,000 10,939.5 22,100 23,600 20,600
23/04/2026 22,100 -0.95 (-4.12%) 10,788,400 241,455.9 0 0 23,050 24,650 21,450
22/04/2026 23,050 -0.4 (-1.71%) 4,983,600 115,304.26 69,505,000 1,672,872.5 23,450 25,050 21,850
21/04/2026 23,450 0 (0%) 3,269,000 77,112.98 0 0 23,450 25,050 21,850
20/04/2026 23,450 0 (0%) 3,432,200 80,679.33 0 0 23,450 25,050 21,850
17/04/2026 23,450 -0.35 (-1.47%) 4,773,900 112,525.23 0 0 23,800 25,450 22,150

Historical Data - BSC

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