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
27/05/2026 5,520 0.01 (0.18%) 95,500 527.38 0 0 5,510 5,890 5,130
26/05/2026 5,510 -0.05 (-0.9%) 79,100 438.03 0 0 5,560 5,940 5,180
25/05/2026 5,560 0.02 (0.36%) 115,300 638.54 0 0 5,540 5,920 5,160
22/05/2026 5,540 -0.02 (-0.36%) 125,600 692.24 0 0 5,560 5,940 5,180
21/05/2026 5,560 -0.02 (-0.36%) 219,200 1,219.59 0 0 5,580 5,970 5,190
20/05/2026 5,580 -0.1 (-1.76%) 206,800 1,157.98 0 0 5,680 6,070 5,290
19/05/2026 5,680 0.03 (0.53%) 137,200 782.2 0 0 5,650 6,040 5,260
18/05/2026 5,650 -0.06 (-1.05%) 134,100 760.06 0 0 5,710 6,100 5,320
15/05/2026 5,710 0.01 (0.18%) 90,200 514.21 0 0 5,700 6,090 5,310
14/05/2026 5,700 -0.01 (-0.18%) 57,100 326.57 0 0 5,710 6,100 5,320
13/05/2026 5,710 -0.04 (-0.7%) 100,900 576.69 0 0 5,750 6,150 5,350
12/05/2026 5,750 0.05 (0.88%) 63,600 363.78 0 0 5,700 6,090 5,310
11/05/2026 5,700 -0.08 (-1.38%) 94,600 541.57 0 0 5,780 6,180 5,380
08/05/2026 5,780 -0.02 (-0.34%) 89,100 515.76 0 0 5,800 6,200 5,400
07/05/2026 5,800 -0.09 (-1.53%) 213,500 1,240.15 0 0 5,890 6,300 5,480
06/05/2026 5,890 0.05 (0.86%) 265,900 1,560.5 0 0 5,840 6,240 5,440
05/05/2026 5,840 -0.11 (-1.85%) 213,100 1,247.23 0 0 5,950 6,360 5,540
04/05/2026 5,950 0.12 (2.06%) 346,000 2,063.91 0 0 5,830 6,230 5,430
29/04/2026 5,830 0.36 (6.58%) 644,700 3,722.74 0 0 5,470 5,850 5,090
28/04/2026 5,470 -0.01 (-0.18%) 122,100 668.82 0 0 5,480 5,860 5,100
24/04/2026 5,480 -0.06 (-1.08%) 117,600 645.2 0 0 5,540 5,920 5,160
23/04/2026 5,540 -0.01 (-0.18%) 81,300 447.7 0 0 5,550 5,930 5,170
22/04/2026 5,550 0.02 (0.36%) 185,900 1,025.95 0 0 5,530 5,910 5,150
21/04/2026 5,530 -0.02 (-0.36%) 72,600 402.77 0 0 5,550 5,930 5,170
20/04/2026 5,550 -0.03 (-0.54%) 90,400 504.03 0 0 5,580 5,970 5,190
17/04/2026 5,580 0.01 (0.18%) 97,900 544.66 0 0 5,570 5,950 5,190
16/04/2026 5,570 -0.05 (-0.89%) 56,700 316.63 0 0 5,620 6,010 5,230
15/04/2026 5,620 0.04 (0.72%) 195,900 1,097.87 0 0 5,580 5,970 5,190
14/04/2026 5,580 0.02 (0.36%) 179,500 997.64 0 0 5,560 5,940 5,180
13/04/2026 5,560 -0.03 (-0.54%) 59,900 332.97 0 0 5,590 5,980 5,200
10/04/2026 5,590 0.01 (0.18%) 112,500 627.74 0 0 5,580 5,970 5,190
09/04/2026 5,580 0.01 (0.18%) 76,300 424.8 0 0 5,570 5,950 5,190
08/04/2026 5,570 0.09 (1.64%) 179,900 1,004.03 0 0 5,480 5,860 5,100
07/04/2026 5,480 -0.04 (-0.72%) 45,700 251.01 0 0 5,520 5,900 5,140
06/04/2026 5,520 -0.01 (-0.18%) 139,600 768.85 0 0 5,530 5,910 5,150
03/04/2026 5,530 -0.02 (-0.36%) 87,300 483.54 0 0 5,550 5,930 5,170
02/04/2026 5,550 -0.04 (-0.72%) 54,100 301.06 1,338,200 7,895.38 5,590 5,980 5,200
01/04/2026 5,590 0.03 (0.54%) 111,300 622.9 0 0 5,560 5,940 5,180
31/03/2026 5,560 -0.02 (-0.36%) 138,900 772.15 0 0 5,580 5,970 5,190
30/03/2026 5,580 -0.06 (-1.06%) 168,300 935.78 0 0 5,640 6,030 5,250
27/03/2026 5,640 -0.01 (-0.18%) 124,700 697.43 0 0 5,650 6,040 5,260
26/03/2026 5,650 0.05 (0.89%) 156,400 885.2 0 0 5,600 5,990 5,210
25/03/2026 5,600 0.07 (1.27%) 100,900 563. 7,000,000 41,160 5,530 5,910 5,150
24/03/2026 5,530 0.13 (2.41%) 76,600 423.84 0 0 5,400 5,770 5,030
23/03/2026 5,400 -0.06 (-1.1%) 195,400 1,064.6 0 0 5,460 5,840 5,080
20/03/2026 5,460 -0.14 (-2.5%) 300,300 1,666.42 0 0 5,600 5,990 5,210
19/03/2026 5,600 -0.07 (-1.23%) 202,000 1,122.71 0 0 5,670 6,060 5,280
18/03/2026 5,670 -0.06 (-1.05%) 98,500 559.66 0 0 5,730 6,130 5,330
17/03/2026 5,730 0 (0%) 150,500 862.98 0 0 5,730 6,130 5,330
16/03/2026 5,730 0.1 (1.78%) 95,600 548.91 0 0 5,630 6,020 5,240
13/03/2026 5,630 0 (0%) 87,000 492.2 0 0 5,630 6,020 5,240
12/03/2026 5,630 -0.05 (-0.88%) 98,200 555.29 0 0 5,680 6,070 5,290
11/03/2026 5,680 0.1 (1.79%) 163,500 922.08 0 0 5,580 5,970 5,190
10/03/2026 5,580 0.13 (2.39%) 190,200 1,061.68 0 0 5,450 5,830 5,070
09/03/2026 5,450 -0.41 (-7.%) 600,700 3,285.69 0 0 5,860 6,270 5,450
06/03/2026 5,860 -0.05 (-0.85%) 154,400 911.54 0 0 5,910 6,320 5,500
05/03/2026 5,910 0.03 (0.51%) 147,800 880.1 0 0 5,880 6,290 5,470
04/03/2026 5,880 -0.12 (-2%) 311,200 1,844.03 0 0 6,000 6,420 5,580
03/03/2026 6,000 -0.04 (-0.66%) 266,800 1,612.66 0 0 6,040 6,460 5,620
02/03/2026 6,040 -0.18 (-2.89%) 591,100 3,575.69 0 0 6,220 6,650 5,790
27/02/2026 6,220 -0.04 (-0.64%) 122,000 760.68 0 0 6,260 6,690 5,830
26/02/2026 6,260 -0.02 (-0.32%) 144,500 902.17 0 0 6,280 6,710 5,850
25/02/2026 6,280 -0.01 (-0.16%) 278,800 1,741.53 0 0 6,290 6,730 5,850
24/02/2026 6,290 0.03 (0.48%) 72,800 457.63 0 0 6,260 6,690 5,830
23/02/2026 6,260 0.07 (1.13%) 109,400 683.65 0 0 6,190 6,620 5,760
13/02/2026 6,190 0 (0%) 66,500 410.44 0 0 6,190 6,620 5,760
12/02/2026 6,190 0.02 (0.32%) 80,600 499.55 0 0 6,170 6,600 5,740
11/02/2026 6,170 0.05 (0.82%) 154,800 949.63 0 0 6,120 6,540 5,700
10/02/2026 6,120 0 (0%) 451,300 2,773.23 0 0 6,120 6,540 5,700
09/02/2026 6,120 0.02 (0.33%) 138,700 853.44 0 0 6,100 6,520 5,680
06/02/2026 6,100 -0.13 (-2.09%) 578,200 3,567.9 0 0 6,230 6,660 5,800
05/02/2026 6,230 -0.01 (-0.16%) 187,900 1,172.31 0 0 6,240 6,670 5,810
04/02/2026 6,240 -0.03 (-0.48%) 260,600 1,628.32 0 0 6,270 6,700 5,840
03/02/2026 6,270 0.03 (0.48%) 305,800 1,911.48 0 0 6,240 6,670 5,810
02/02/2026 6,240 -0.09 (-1.42%) 332,400 2,084.86 0 0 6,330 6,770 5,890
30/01/2026 6,330 0.07 (1.12%) 345,000 2,172.55 0 0 6,260 6,690 5,830
29/01/2026 6,260 0.03 (0.48%) 314,600 1,960.66 0 0 6,230 6,660 5,800
28/01/2026 6,230 -0.07 (-1.11%) 200,700 1,254.39 0 0 6,300 6,740 5,860
27/01/2026 6,300 0 (0%) 286,400 1,799.49 0 0 6,300 6,740 5,860
26/01/2026 6,300 -0.09 (-1.41%) 216,900 1,370.5 0 0 6,390 6,830 5,950
23/01/2026 6,390 -0.08 (-1.24%) 64,100 413.31 0 0 6,470 6,920 6,020
22/01/2026 6,470 0.03 (0.47%) 278,400 1,786.17 0 0 6,440 6,890 5,990
21/01/2026 6,440 -0.04 (-0.62%) 245,900 1,585.88 0 0 6,480 6,930 6,030
20/01/2026 6,480 -0.08 (-1.22%) 156,700 1,018.37 0 0 6,560 7,010 6,110
19/01/2026 6,560 0.08 (1.23%) 133,800 873.92 0 0 6,480 6,930 6,030
16/01/2026 6,480 -0.05 (-0.77%) 307,900 2,007.77 0 0 6,530 6,980 6,080
15/01/2026 6,530 -0.02 (-0.31%) 456,200 2,976.47 0 0 6,550 7,000 6,100
14/01/2026 6,550 -0.01 (-0.15%) 544,300 3,550.04 0 0 6,560 7,010 6,110
13/01/2026 6,560 0.01 (0.15%) 178,800 1,171.76 0 0 6,550 7,000 6,100
12/01/2026 6,550 0.12 (1.87%) 366,900 2,361.65 0 0 6,430 6,880 5,980
09/01/2026 6,430 -0.07 (-1.08%) 429,000 2,771.3 0 0 6,500 6,950 6,050
08/01/2026 6,500 0.02 (0.31%) 221,400 1,446.02 0 0 6,480 6,930 6,030
07/01/2026 6,480 0.11 (1.73%) 249,500 1,607.68 0 0 6,370 6,810 5,930
06/01/2026 6,370 0.03 (0.47%) 244,800 1,555.67 0 0 6,340 6,780 5,900
05/01/2026 6,340 -0.01 (-0.16%) 483,400 3,068.7 0 0 6,350 6,790 5,910
31/12/2025 6,350 0.03 (0.47%) 132,500 841.34 0 0 6,320 6,760 5,880
30/12/2025 6,320 0.02 (0.32%) 116,900 737.82 0 0 6,300 6,740 5,860
29/12/2025 6,300 0.01 (0.16%) 186,100 1,173.4 0 0 6,290 6,730 5,850
26/12/2025 6,290 -0.01 (-0.16%) 446,800 2,798.83 0 0 6,300 6,740 5,860
25/12/2025 6,300 -0.05 (-0.79%) 387,400 2,436.77 0 0 6,350 6,790 5,910
24/12/2025 6,350 0.07 (1.11%) 557,500 3,490.65 0 0 6,280 6,710 5,850
23/12/2025 6,280 -0.06 (-0.95%) 768,100 4,828.16 0 0 6,340 6,780 5,900
22/12/2025 6,340 -0.08 (-1.25%) 787,700 4,986.31 0 0 6,420 6,860 5,980
19/12/2025 6,420 -0.01 (-0.16%) 457,600 2,935.85 0 0 6,430 6,880 5,980
18/12/2025 6,430 -0.11 (-1.68%) 585,500 3,784.24 0 0 6,540 6,990 6,090
17/12/2025 6,540 -0.11 (-1.65%) 190,200 1,250.69 0 0 6,650 7,110 6,190
16/12/2025 6,650 0 (0%) 498,900 3,233.95 0 0 6,650 7,110 6,190
15/12/2025 6,650 0.15 (2.31%) 349,000 2,334.34 0 0 6,500 6,950 6,050
12/12/2025 6,500 -0.48 (-6.88%) 571,100 3,850.23 0 0 6,980 7,460 6,500
11/12/2025 6,980 -0.3 (-4.12%) 679,300 4,848.68 0 0 7,280 7,780 6,780
10/12/2025 7,280 -0.06 (-0.82%) 392,500 2,869.75 0 0 7,340 7,850 6,830
09/12/2025 7,340 0.39 (5.61%) 2,241,200 16,414.51 0 0 6,950 7,430 6,470
08/12/2025 6,950 -0.03 (-0.43%) 447,900 3,133.1 0 0 6,980 7,460 6,500
05/12/2025 6,980 0.18 (2.65%) 1,189,100 8,334.02 0 0 6,800 7,270 6,330
04/12/2025 6,800 0.15 (2.26%) 504,000 3,431.81 0 0 6,650 7,110 6,190
03/12/2025 6,650 0.02 (0.3%) 344,800 2,301.96 0 0 6,630 7,090 6,170
02/12/2025 6,630 -0.03 (-0.45%) 268,000 1,774.99 0 0 6,660 7,120 6,200
01/12/2025 6,660 0.12 (1.83%) 369,900 2,443.23 0 0 6,540 6,990 6,090
28/11/2025 6,540 -0.03 (-0.46%) 135,300 885.71 0 0 6,570 7,020 6,120
27/11/2025 6,570 0.02 (0.31%) 169,800 1,120.63 0 0 6,550 7,000 6,100

Historical Data - BSC

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