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 51,800 -0.5 (-0.96%) 175,700 9,165.85 0 0 52,300 55,900 48,650
13/07/2026 61,400 -1.8 (-2.85%) 361,700 22,390.96 0 0 63,200 67,600 58,800
10/07/2026 63,200 0 (0%) 205,700 13,022.86 0 0 63,200 67,600 58,800
09/07/2026 63,200 -0.6 (-0.94%) 272,200 17,373.68 0 0 63,800 68,200 59,400
08/07/2026 63,800 0.8 (1.27%) 137,200 8,722.31 0 0 63,000 67,400 58,600
07/07/2026 63,000 -0.2 (-0.32%) 212,100 13,345.16 180,000 11,916 63,200 67,600 58,800
06/07/2026 63,200 -0.7 (-1.1%) 267,100 16,972.39 0 0 63,900 68,300 59,500
03/07/2026 63,900 -1.1 (-1.69%) 180,700 11,587.75 0 0 65,000 69,500 60,500
02/07/2026 65,000 -0.5 (-0.76%) 238,500 15,524.71 0 0 65,500 70,000 61,000
01/07/2026 65,500 2.1 (3.31%) 496,900 32,099.67 0 0 63,400 67,800 59,000
30/06/2026 63,400 0.4 (0.63%) 192,100 12,156.38 845,100 56,621.7 63,000 67,400 58,600
29/06/2026 63,000 0.4 (0.64%) 178,200 11,234.88 0 0 62,600 66,900 58,300
26/06/2026 62,600 -0.6 (-0.95%) 201,400 12,614.74 0 0 63,200 67,600 58,800
25/06/2026 63,200 0.1 (0.16%) 173,800 10,968.73 0 0 63,100 67,500 58,700
24/06/2026 63,100 -0.8 (-1.25%) 456,400 28,785.46 0 0 63,900 68,300 59,500
23/06/2026 63,900 -0.4 (-0.62%) 222,100 14,255.69 145,500 10,010.4 64,300 68,800 59,800
22/06/2026 64,300 -0.7 (-1.08%) 196,300 12,629.15 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.5 (-0.76%) 264,300 17,118.38 0 0 65,500 70,000 61,000
18/06/2026 65,500 0 (0%) 193,300 12,699.9 0 0 65,500 70,000 61,000
17/06/2026 65,500 0.1 (0.15%) 266,300 17,532.64 937,000 61,429 65,400 69,900 60,900
16/06/2026 65,400 0 (0%) 156,800 10,239.24 0 0 65,400 69,900 60,900
15/06/2026 65,400 1.5 (2.35%) 258,000 16,733.98 0 0 63,900 68,300 59,500
12/06/2026 63,900 -0.1 (-0.16%) 202,800 12,981.35 0 0 64,000 68,400 59,600
11/06/2026 64,000 0 (0%) 219,400 14,070.21 0 0 64,000 68,400 59,600
10/06/2026 64,000 0.1 (0.16%) 211,700 13,603.1 0 0 63,900 68,300 59,500
09/06/2026 63,900 -0.1 (-0.16%) 154,700 9,880.45 0 0 64,000 68,400 59,600
08/06/2026 64,000 -1.5 (-2.29%) 494,200 31,684.71 0 0 65,500 70,000 61,000
05/06/2026 65,500 -0.7 (-1.06%) 211,600 13,894.24 0 0 66,200 70,800 61,600
04/06/2026 66,200 0.4 (0.61%) 435,500 29,038.82 0 0 65,800 70,400 61,200
03/06/2026 65,800 0.1 (0.15%) 387,500 25,405.81 491,000 34,468.2 65,700 70,200 61,200
02/06/2026 65,700 0.4 (0.61%) 310,600 20,436.53 0 0 65,300 69,800 60,800
01/06/2026 65,300 0.3 (0.46%) 169,100 11,067.64 562,400 38,805.6 65,000 69,500 60,500
29/05/2026 65,000 -0.2 (-0.31%) 334,000 21,823.52 0 0 65,200 69,700 60,700
28/05/2026 65,200 -1.6 (-2.4%) 570,100 37,440.91 0 0 66,800 71,400 62,200
27/05/2026 66,800 0.3 (0.45%) 453,600 30,646.89 0 0 66,500 71,100 61,900
26/05/2026 66,500 -0.3 (-0.45%) 315,200 20,955.54 0 0 66,800 71,400 62,200
25/05/2026 66,800 -0.2 (-0.3%) 291,500 19,527.73 0 0 67,000 71,600 62,400
22/05/2026 67,000 -1.9 (-2.76%) 883,200 59,221.7 0 0 68,900 73,700 64,100
21/05/2026 68,900 -1.6 (-2.27%) 731,600 50,540.19 0 0 70,500 75,400 65,600
20/05/2026 70,500 -1.2 (-1.67%) 755,100 52,166.44 0 0 71,700 76,700 66,700
19/05/2026 71,700 3.5 (5.13%) 2,750,200 198,427.15 238,500 16,218 68,200 72,900 63,500
18/05/2026 68,200 3.1 (4.76%) 1,148,600 77,945.61 275,800 19,030.2 65,100 69,600 60,600
15/05/2026 65,100 -1.6 (-2.4%) 372,200 24,411.49 0 0 66,700 71,300 62,100
14/05/2026 66,700 -0.6 (-0.89%) 356,600 23,936.95 0 0 67,300 72,000 62,600
13/05/2026 67,300 3.1 (4.83%) 1,051,200 70,410.65 127,900 8,697.2 64,200 68,600 59,800
12/05/2026 64,200 1 (1.58%) 221,400 14,154.01 0 0 63,200 67,600 58,800
11/05/2026 63,200 -2.8 (-4.24%) 849,400 54,373.28 0 0 66,000 70,600 61,400
08/05/2026 66,000 -0.2 (-0.3%) 340,100 22,346.22 218,400 15,462.72 66,200 70,800 61,600
07/05/2026 66,200 -0.2 (-0.3%) 515,400 34,282.34 0 0 66,400 71,000 61,800
06/05/2026 66,400 0.5 (0.76%) 427,900 28,229.97 0 0 65,900 70,500 61,300
05/05/2026 65,900 -2.1 (-3.09%) 1,010,300 66,795.54 0 0 68,000 72,700 63,300
04/05/2026 68,000 0 (0%) 185,000 12,601.39 218,400 15,724.8 68,000 72,700 63,300
29/04/2026 68,000 -0.8 (-1.16%) 298,600 20,272.46 491,000 33,388 68,800 73,600 64,000
28/04/2026 68,800 -0.6 (-0.86%) 315,200 21,778.55 0 0 69,400 74,200 64,600
24/04/2026 69,400 0.9 (1.31%) 390,600 27,228.68 0 0 68,500 73,200 63,800
23/04/2026 68,500 0.8 (1.18%) 394,800 26,996.24 0 0 67,700 72,400 63,000
22/04/2026 67,700 -2 (-2.87%) 842,900 57,450.62 0 0 69,700 74,500 64,900
21/04/2026 69,700 -1.1 (-1.55%) 644,100 45,320.76 0 0 70,800 75,700 65,900
20/04/2026 70,800 -0.2 (-0.28%) 266,300 18,910.69 0 0 71,000 75,900 66,100
17/04/2026 71,000 0.7 (1.%) 258,100 18,431.23 0 0 70,300 75,200 65,400
16/04/2026 70,300 -1.5 (-2.09%) 584,900 41,243.59 0 0 71,800 76,800 66,800
15/04/2026 71,800 -0.4 (-0.55%) 394,500 28,473.77 0 0 72,200 77,200 67,200
14/04/2026 72,200 0.5 (0.7%) 741,600 54,164.75 0 0 71,700 76,700 66,700
13/04/2026 71,700 -1.3 (-1.78%) 526,500 37,934.53 0 0 73,000 78,100 67,900
10/04/2026 73,000 -0.5 (-0.68%) 355,700 26,070.06 0 0 73,500 78,600 68,400
09/04/2026 73,500 -1.3 (-1.74%) 408,800 30,344.48 25,000 2,000 74,800 80,000 69,600
08/04/2026 74,800 2.6 (3.6%) 422,100 31,203.52 0 0 72,200 77,200 67,200
07/04/2026 72,200 2.9 (4.18%) 925,900 67,265.49 0 0 69,300 74,100 64,500
06/04/2026 94,200 0.6 (0.64%) 598,900 56,320.16 0 0 93,600 100,100 87,100
03/04/2026 93,600 -4.7 (-4.78%) 656,200 62,713.78 0 0 98,300 105,100 91,500
02/04/2026 98,300 -1.1 (-1.11%) 426,000 41,741.39 0 0 99,400 106,300 92,500
01/04/2026 99,400 3 (3.11%) 760,500 75,618.23 0 0 96,400 103,100 89,700
31/03/2026 96,400 -1.1 (-1.13%) 681,800 65,844.9 0 0 97,500 104,300 90,700
30/03/2026 97,500 -1.7 (-1.71%) 486,200 47,355.06 0 0 99,200 106,100 92,300
27/03/2026 99,200 4.1 (4.31%) 1,072,000 106,444.22 0 0 95,100 101,700 88,500
26/03/2026 95,100 6.2 (6.97%) 853,300 80,141.52 0 0 88,900 95,100 82,700
25/03/2026 88,900 4.3 (5.08%) 521,200 45,389.34 0 0 84,600 90,500 78,700
24/03/2026 84,600 2 (2.42%) 256,600 21,649.78 193,200 17,059.56 82,600 88,300 76,900
23/03/2026 82,600 -6.2 (-6.98%) 809,700 67,537.09 0 0 88,800 95,000 82,600
20/03/2026 88,800 -0.6 (-0.67%) 297,500 26,522.93 469,000 44,836.4 89,400 95,600 83,200
19/03/2026 89,400 -1.5 (-1.65%) 273,200 24,394.75 0 0 90,900 97,200 84,600
18/03/2026 90,900 1.2 (1.34%) 297,900 26,991.89 0 0 89,700 95,900 83,500
17/03/2026 89,700 0.7 (0.79%) 353,500 32,071.16 295,000 28,084 89,000 95,200 82,800
16/03/2026 89,000 -0.1 (-0.11%) 387,200 34,516.34 33,000 3,144.9 89,100 95,300 82,900
13/03/2026 89,100 -2.5 (-2.73%) 720,000 64,520.25 0 0 91,600 98,000 85,200
12/03/2026 91,600 -2.7 (-2.86%) 396,900 36,555.9 0 0 94,300 100,900 87,700
11/03/2026 94,300 2.8 (3.06%) 497,900 46,108.78 0 0 91,500 97,900 85,100
10/03/2026 91,500 0.7 (0.77%) 934,200 85,096.32 114,300 11,098.53 90,800 97,100 84,500
09/03/2026 90,800 -6.8 (-6.97%) 497,700 45,196.86 379,650 37,965 97,600 104,400 90,800
06/03/2026 97,600 -3 (-2.98%) 537,300 52,894.54 481,800 51,841.68 100,600 107,600 93,600
05/03/2026 100,600 0.1 (0.1%) 281,400 28,758.97 146,600 14,733.3 100,500 107,500 93,500
04/03/2026 100,500 -0.6 (-0.59%) 794,500 79,169.61 71,400 7,718.34 101,100 108,100 94,100
03/03/2026 101,100 -2.1 (-2.03%) 674,100 69,146.11 0 0 103,200 110,400 96,000
02/03/2026 103,200 -4 (-3.73%) 679,600 70,775.74 532,000 61,020.4 107,200 114,700 99,700
27/02/2026 107,200 0.5 (0.47%) 627,700 66,741.19 0 0 106,700 114,100 99,300
26/02/2026 106,700 -2.1 (-1.93%) 401,000 43,036.98 0 0 108,800 116,400 101,200
25/02/2026 108,800 -0.2 (-0.18%) 464,300 50,343.86 0 0 109,000 116,600 101,400
24/02/2026 109,000 -0.1 (-0.09%) 562,100 61,494.34 0 0 109,100 116,700 101,500
23/02/2026 109,100 7.1 (6.96%) 546,900 58,854.16 0 0 102,000 109,100 94,900
13/02/2026 102,000 0 (0%) 492,000 50,259.01 0 0 102,000 109,100 94,900
12/02/2026 102,000 -1.7 (-1.64%) 379,700 39,230.15 0 0 103,700 110,900 96,500
11/02/2026 103,700 0.2 (0.19%) 454,600 47,274.47 0 0 103,500 110,700 96,300
10/02/2026 103,500 -4.6 (-4.26%) 849,600 88,876.79 89,000 10,235 108,100 115,600 100,600
09/02/2026 108,100 -2.5 (-2.26%) 411,700 44,800.32 0 0 110,600 118,300 102,900
06/02/2026 110,600 0.6 (0.55%) 858,800 93,775.3 120,000 13,920 110,000 117,700 102,300
05/02/2026 110,000 -3.7 (-3.25%) 937,300 104,257.16 0 0 113,700 121,600 105,800
04/02/2026 113,700 -2.5 (-2.15%) 786,600 90,230.07 0 0 116,200 124,300 108,100
03/02/2026 116,200 1.7 (1.48%) 1,190,100 139,580.8 0 0 114,500 122,500 106,500
02/02/2026 114,500 3.3 (2.97%) 914,400 104,404.23 0 0 111,200 118,900 103,500
30/01/2026 111,200 -0.2 (-0.18%) 974,600 109,058.51 100,000 11,860 111,400 119,100 103,700
29/01/2026 111,400 -4 (-3.47%) 1,126,100 126,641.06 0 0 115,400 123,400 107,400
28/01/2026 115,400 -0.2 (-0.17%) 1,244,200 145,909.24 124,000 14,880 115,600 123,600 107,600
27/01/2026 115,600 2.6 (2.3%) 815,700 93,123.66 0 0 113,000 120,900 105,100
26/01/2026 113,000 -1.7 (-1.48%) 1,131,100 129,234.85 0 0 114,700 122,700 106,700
23/01/2026 114,700 -6.3 (-5.21%) 1,410,100 163,489.8 0 0 121,000 129,400 112,600
22/01/2026 121,000 -1 (-0.82%) 1,317,800 161,413.37 0 0 122,000 130,500 113,500
21/01/2026 122,000 -3.5 (-2.79%) 1,228,500 149,025.64 0 0 125,500 134,200 116,800
20/01/2026 125,500 3.5 (2.87%) 1,794,400 226,053.21 0 0 122,000 130,500 113,500
19/01/2026 122,000 0 (0%) 1,588,400 191,980.83 0 0 122,000 130,500 113,500
16/01/2026 122,000 -6.9 (-5.35%) 1,917,600 238,639.31 0 0 128,900 137,900 119,900
15/01/2026 128,900 5.9 (4.8%) 1,618,500 206,071.88 0 0 123,000 131,600 114,400
14/01/2026 123,000 8 (6.96%) 3,882,400 470,234.31 0 0 115,000 123,000 107,000

Historical Data - BSC

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