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
13/05/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 120 0.68 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 20 0.12 0 0 5,700 6,500 4,900
08/05/2026 6,000 0.2 (3.45%) 1,845 10.57 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
04/05/2026 5,800 -0.6 (-9.38%) 500 2.9 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/04/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,700 -0.2 (-3.39%) 420 2.42 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/04/2026 6,000 0.1 (1.69%) 618 3.63 0 0 5,900 6,700 5,100
16/04/2026 6,000 0.1 (1.69%) 301 1.77 0 0 5,900 6,700 5,100
15/04/2026 5,800 0.2 (3.57%) 1,006 5.91 0 0 5,600 6,400 4,800
14/04/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
13/04/2026 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
10/04/2026 6,200 0.2 (3.33%) 502 2.91 0 0 6,000 6,900 5,100
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
06/04/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
03/04/2026 5,900 -0.2 (-3.28%) 1,900 11.39 0 0 6,100 7,000 5,200
02/04/2026 6,100 0 (0%) 1,600 9.72 0 0 6,100 7,000 5,200
01/04/2026 6,100 -0.2 (-3.17%) 3,000 18.43 0 0 6,300 7,200 5,400
31/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 1,907 12.01 0 0 6,300 7,200 5,400
25/03/2026 6,300 0.1 (1.61%) 1,600 10.08 0 0 6,200 7,100 5,300
24/03/2026 6,200 0.1 (1.64%) 1,100 6.81 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.3 (-4.69%) 2,349 14.33 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 6,000 38.46 0 0 6,400 7,300 5,500
19/03/2026 6,700 -0.1 (-1.47%) 600 3.82 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 128 0.87 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 721 4.9 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.7 (11.48%) 129 0.83 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 -0.9 (-12.86%) 700 4.25 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
27/02/2026 7,000 0.7 (11.11%) 5,000 34.99 0 0 6,300 7,200 5,400
26/02/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
23/02/2026 7,100 0.6 (9.23%) 400 2.85 0 0 6,500 7,400 5,600
13/02/2026 6,700 -0.2 (-2.9%) 600 3.89 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
10/02/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 6,900 -0.1 (-1.43%) 600 3.75 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 500 3.48 0 0 7,100 8,100 6,100
04/02/2026 7,000 0.3 (4.48%) 1,000 7.06 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
23/01/2026 6,500 -1 (-13.33%) 607 3.96 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,200 0.4 (5.88%) 675 5.07 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,900 0.2 (2.99%) 1,101 7.54 0 0 6,700 7,700 5,700
16/01/2026 6,900 0.7 (11.29%) 1,300 8.76 0 0 6,200 7,100 5,300
15/01/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
14/01/2026 6,300 -0.3 (-4.55%) 4,230 26.37 0 0 6,600 7,500 5,700
13/01/2026 6,600 0.3 (4.76%) 1,100 7.26 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 131 0.85 0 0 6,300 7,200 5,400
09/01/2026 6,600 0 (0%) 802 5.03 0 0 6,600 7,500 5,700
08/01/2026 6,600 0 (0%) 60 0.38 0 0 6,600 7,500 5,700
07/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/01/2026 6,600 0 (0%) 250 1.66 0 0 6,600 7,500 5,700
05/01/2026 7,000 0.5 (7.69%) 215 1.43 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,300 8.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 2,113 13.74 0 0 6,800 7,800 5,800
29/12/2025 6,800 -0.1 (-1.45%) 1,608 10.99 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 37 0.23 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/12/2025 6,900 0.3 (4.55%) 132 0.91 0 0 6,600 7,500 5,700
15/12/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 43 0.3 0 0 6,500 7,400 5,600
11/12/2025 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
10/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/12/2025 6,600 -0.2 (-2.94%) 231 1.52 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 4 0.03 0 0 6,800 7,800 5,800
05/12/2025 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
04/12/2025 6,800 -0.3 (-4.23%) 2,658 18.14 0 0 7,100 8,100 6,100
03/12/2025 6,800 -0.5 (-6.85%) 3,010 21.37 0 0 7,300 8,300 6,300
02/12/2025 7,300 0.3 (4.29%) 861 6.29 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 2,901 20.31 0 0 7,000 8,000 6,000
28/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 1,300 9.13 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 1,006 7.04 0 0 7,000 8,000 6,000
25/11/2025 7,000 -0.1 (-1.41%) 1,700 11.92 0 0 7,100 8,100 6,100
24/11/2025 7,000 -0.1 (-1.41%) 2,600 18.43 0 0 7,100 8,100 6,100
21/11/2025 7,000 -0.1 (-1.41%) 3,100 21.91 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/11/2025 7,000 -0.1 (-1.41%) 510 3.61 0 0 7,100 8,100 6,100
17/11/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,300 6,300
14/11/2025 7,400 0 (0%) 900 6.58 0 0 7,400 8,500 6,300
13/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000

Historical Data - BSC

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