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
17/06/2026 7,100 0 (0%) 284,100 2,020.16 0 0 7,100 7,800 6,400
16/06/2026 7,100 0.1 (1.43%) 444,900 3,139.05 0 0 7,000 7,700 6,300
15/06/2026 7,000 0.3 (4.48%) 407,748 2,856.87 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 364,013 2,456.46 0 0 6,700 7,300 6,100
11/06/2026 6,700 -0.5 (-6.94%) 684,449 4,669.82 0 0 7,200 7,900 6,500
10/06/2026 7,200 0.2 (2.86%) 841,234 6,052.54 0 0 7,000 7,700 6,300
09/06/2026 7,000 0.6 (9.38%) 1,243,465 8,643.36 0 0 6,400 7,000 5,800
08/06/2026 6,400 -0.2 (-3.03%) 485,480 3,130.71 0 0 6,600 7,200 6,000
05/06/2026 6,600 -0.1 (-1.49%) 328,177 2,176.08 0 0 6,700 7,300 6,100
04/06/2026 6,700 -0.1 (-1.47%) 213,802 1,441.82 0 0 6,800 7,400 6,200
03/06/2026 6,800 -0.1 (-1.45%) 98,461 670.14 0 0 6,900 7,500 6,300
02/06/2026 6,900 -0.1 (-1.43%) 183,601 1,257.98 0 0 7,000 7,700 6,300
01/06/2026 7,000 0.1 (1.45%) 243,530 1,687.58 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.1 (1.47%) 336,749 2,295.31 0 0 6,800 7,400 6,200
28/05/2026 6,800 -0.1 (-1.45%) 140,252 956.23 0 0 6,900 7,500 6,300
27/05/2026 6,900 -0.1 (-1.43%) 200,554 1,377.74 0 0 7,000 7,700 6,300
26/05/2026 7,000 0.1 (1.45%) 220,724 1,539.31 0 0 6,900 7,500 6,300
25/05/2026 6,900 0.2 (2.99%) 208,997 1,433.15 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 278,540 1,887.79 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 100,961 679.97 0 0 6,700 7,300 6,100
20/05/2026 6,700 -0.3 (-4.29%) 678,737 4,546.42 0 0 7,000 7,700 6,300
19/05/2026 7,000 -0.1 (-1.41%) 435,259 3,063.54 0 0 7,100 7,800 6,400
18/05/2026 7,100 0.4 (5.97%) 1,012,835 7,059.73 0 0 6,700 7,300 6,100
15/05/2026 6,700 0.1 (1.52%) 1,110,725 7,542.76 0 0 6,600 7,200 6,000
14/05/2026 6,600 0 (0%) 541,151 3,512.06 0 0 6,600 7,200 6,000
13/05/2026 6,600 0.4 (6.45%) 2,357,748 15,585.03 0 0 6,200 6,800 5,600
12/05/2026 6,200 0.5 (8.77%) 1,818,096 10,940.03 0 0 5,700 6,200 5,200
11/05/2026 5,700 -0.1 (-1.72%) 233,695 1,340.86 0 0 5,800 6,300 5,300
08/05/2026 5,800 -0.1 (-1.69%) 285,700 1,657.96 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 190,806 1,119.66 0 0 5,900 6,400 5,400
06/05/2026 5,900 0.1 (1.72%) 266,019 1,560.54 0 0 5,800 6,300 5,300
05/05/2026 5,800 -0.1 (-1.69%) 309,053 1,787.62 0 0 5,900 6,400 5,400
04/05/2026 5,900 0 (0%) 74,117 433.74 0 0 5,900 6,400 5,400
29/04/2026 5,900 0 (0%) 134,647 784.27 0 0 5,900 6,400 5,400
28/04/2026 5,900 0 (0%) 211,918 1,235.86 0 0 5,900 6,400 5,400
24/04/2026 5,900 -0.1 (-1.67%) 214,021 1,253.21 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 355,100 2,098.79 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 57,012 339.14 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 161,918 958.69 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 253,499 1,519.48 0 0 6,000 6,600 5,400
17/04/2026 6,000 0 (0%) 575,527 3,457.92 0 0 6,000 6,600 5,400
16/04/2026 6,000 -0.1 (-1.64%) 485,845 2,942.43 0 0 6,100 6,700 5,500
15/04/2026 6,100 -0.1 (-1.61%) 239,243 1,475.21 0 0 6,200 6,800 5,600
14/04/2026 6,200 0.1 (1.64%) 110,197 678.76 0 0 6,100 6,700 5,500
13/04/2026 6,100 -0.1 (-1.61%) 319,776 1,954.86 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 539,245 3,324.8 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.1 (-1.59%) 300,193 1,865.95 0 0 6,300 6,900 5,700
08/04/2026 6,300 0.2 (3.28%) 638,060 4,029.59 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 165,895 1,004.05 0 0 6,000 6,600 5,400
06/04/2026 6,000 0 (0%) 250,090 1,501.5 0 0 6,000 6,600 5,400
03/04/2026 6,000 -0.1 (-1.64%) 327,118 1,975.05 0 0 6,100 6,700 5,500
02/04/2026 6,100 -0.2 (-3.17%) 399,172 2,450.65 0 0 6,300 6,900 5,700
01/04/2026 6,300 0.1 (1.61%) 392,887 2,481.53 0 0 6,200 6,800 5,600
31/03/2026 6,200 0.1 (1.64%) 653,884 4,041.05 0 0 6,100 6,700 5,500
30/03/2026 6,100 -0.1 (-1.61%) 252,524 1,537.43 0 0 6,200 6,800 5,600
27/03/2026 6,200 0.2 (3.33%) 417,963 2,565.34 0 0 6,000 6,600 5,400
26/03/2026 6,000 -0.2 (-3.23%) 581,308 3,506.5 0 0 6,200 6,800 5,600
25/03/2026 6,200 0.1 (1.64%) 330,403 2,043.88 0 0 6,100 6,700 5,500
24/03/2026 6,100 0.2 (3.39%) 229,573 1,402.13 0 0 5,900 6,400 5,400
23/03/2026 5,900 -0.2 (-3.28%) 479,165 2,828.45 0 0 6,100 6,700 5,500
20/03/2026 6,100 0 (0%) 338,565 2,090.62 0 0 6,100 6,700 5,500
19/03/2026 6,100 -0.2 (-3.17%) 519,737 3,214.95 0 0 6,300 6,900 5,700
18/03/2026 6,300 -0.2 (-3.08%) 336,900 2,131.42 0 0 6,500 7,100 5,900
17/03/2026 6,500 0.1 (1.56%) 339,105 2,193.41 0 0 6,400 7,000 5,800
16/03/2026 6,400 0.2 (3.23%) 124,933 787.96 0 0 6,200 6,800 5,600
13/03/2026 6,200 -0.2 (-3.13%) 421,726 2,646.35 0 0 6,400 7,000 5,800
12/03/2026 6,400 -0.2 (-3.03%) 189,823 1,217.67 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.3 (4.76%) 315,066 2,047.13 0 0 6,300 6,900 5,700
10/03/2026 6,300 0.1 (1.61%) 1,351,547 8,636.05 0 0 6,200 6,800 5,600
09/03/2026 6,200 -0.6 (-8.82%) 1,455,234 9,078.13 0 0 6,800 7,400 6,200
06/03/2026 6,800 -0.2 (-2.86%) 676,400 4,614.71 0 0 7,000 7,700 6,300
05/03/2026 7,000 0.1 (1.45%) 1,374,412 9,785.92 0 0 6,900 7,500 6,300
04/03/2026 6,900 0 (0%) 679,413 4,566.76 0 0 6,900 7,500 6,300
03/03/2026 6,900 0.1 (1.47%) 592,760 4,059.42 0 0 6,800 7,400 6,200
02/03/2026 6,800 -0.1 (-1.45%) 1,081,304 7,339.19 0 0 6,900 7,500 6,300
27/02/2026 6,900 0 (0%) 332,833 2,328.74 0 0 6,900 7,500 6,300
26/02/2026 6,900 -0.1 (-1.43%) 202,201 1,408.59 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 219,097 1,544.05 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 845,558 6,037.04 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.6 (9.38%) 1,405,545 9,744.57 0 0 6,400 7,000 5,800
13/02/2026 6,400 -0.1 (-1.54%) 219,417 1,411.78 0 0 6,500 7,100 5,900
12/02/2026 6,500 -0.1 (-1.52%) 124,265 809.87 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.3 (4.76%) 382,434 2,437.79 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 177,284 1,104.93 0 0 6,300 6,900 5,700
09/02/2026 6,300 0.1 (1.61%) 163,636 1,030.19 0 0 6,200 6,800 5,600
06/02/2026 6,200 -0.3 (-4.62%) 636,576 4,064.21 0 0 6,500 7,100 5,900
05/02/2026 6,500 -0.2 (-2.99%) 334,837 2,199.81 0 0 6,700 7,300 6,100
04/02/2026 6,700 0.1 (1.52%) 328,781 2,204.22 0 0 6,600 7,200 6,000
03/02/2026 6,600 0 (0%) 326,700 2,180.18 0 0 6,600 7,200 6,000
02/02/2026 6,600 0 (0%) 500,904 3,306.48 0 0 6,600 7,200 6,000
30/01/2026 6,600 -0.1 (-1.49%) 632,728 4,217.37 0 0 6,700 7,300 6,100
29/01/2026 6,700 -0.1 (-1.47%) 558,741 3,741.93 0 0 6,800 7,400 6,200
28/01/2026 6,800 -0.1 (-1.45%) 274,610 1,867.9 0 0 6,900 7,500 6,300
27/01/2026 6,900 0 (0%) 336,790 2,326.76 0 0 6,900 7,500 6,300
26/01/2026 6,900 -0.2 (-2.82%) 368,440 2,575.32 0 0 7,100 7,800 6,400
23/01/2026 7,100 0 (0%) 291,513 2,061.99 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.2 (2.9%) 591,315 4,174.11 0 0 6,900 7,500 6,300
21/01/2026 6,900 -0.3 (-4.17%) 1,125,151 7,880.27 0 0 7,200 7,900 6,500
20/01/2026 7,200 0 (0%) 278,347 1,991.68 0 0 7,200 7,900 6,500
19/01/2026 7,200 0.1 (1.41%) 278,432 2,006.99 0 0 7,100 7,800 6,400
16/01/2026 7,100 -0.1 (-1.39%) 885,704 6,331.64 0 0 7,200 7,900 6,500
15/01/2026 7,200 -0.3 (-4%) 1,178,247 8,540.9 0 0 7,500 8,200 6,800
14/01/2026 7,500 0 (0%) 484,456 3,616.99 0 0 7,500 8,200 6,800
13/01/2026 7,500 -0.2 (-2.6%) 477,296 3,623.87 0 0 7,700 8,400 7,000
12/01/2026 7,700 0.4 (5.48%) 805,065 6,129.17 0 0 7,300 8,000 6,600
09/01/2026 7,300 -0.1 (-1.35%) 252,632 1,857.33 0 0 7,400 8,100 6,700
08/01/2026 7,400 0 (0%) 452,725 3,397.54 0 0 7,400 8,100 6,700
07/01/2026 7,400 0.1 (1.37%) 598,599 4,471.6 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 420,684 3,059.53 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 529,954 3,819.83 0 0 7,300 8,000 6,600
31/12/2025 7,300 0.1 (1.39%) 435,193 3,191.8 0 0 7,200 7,900 6,500
30/12/2025 7,200 -0.1 (-1.37%) 305,597 2,213.55 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 368,674 2,724.51 0 0 7,300 8,000 6,600
26/12/2025 7,300 -0.2 (-2.67%) 768,196 5,634.19 0 0 7,500 8,200 6,800
25/12/2025 7,500 -0.2 (-2.6%) 485,235 3,741.61 0 0 7,700 8,400 7,000
24/12/2025 7,700 0.4 (5.48%) 1,917,359 14,786.57 0 0 7,300 8,000 6,600
23/12/2025 7,300 0.2 (2.82%) 443,802 3,195.77 0 0 7,100 7,800 6,400
22/12/2025 7,100 0 (0%) 233,721 1,681.72 0 0 7,100 7,800 6,400
19/12/2025 7,100 0 (0%) 441,474 3,122.5 0 0 7,100 7,800 6,400
18/12/2025 7,100 0 (0%) 243,744 1,743.39 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 121,456 869.57 0 0 7,200 7,900 6,500

Historical Data - BSC

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