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
09/06/2026 3,700 0 (0%) 700 2.59 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 1,220 4.54 0 0 3,700 4,200 3,200
04/06/2026 3,700 -0.3 (-7.5%) 4,600 17.07 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
01/06/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 22 0.08 0 0 3,900 4,400 3,400
27/05/2026 3,900 -0.1 (-2.5%) 200 0.78 0 0 4,000 4,600 3,400
26/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/05/2026 4,000 0.4 (11.11%) 1,000 4 0 0 3,600 4,100 3,100
22/05/2026 4,000 0 (0%) 21,800 78.56 0 0 4,000 4,600 3,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/05/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
19/05/2026 3,700 -0.3 (-7.5%) 2,400 8.96 0 0 4,000 4,600 3,400
18/05/2026 4,000 0.3 (8.11%) 123 0.49 0 0 3,700 4,200 3,200
15/05/2026 3,700 -0.2 (-5.13%) 106 0.39 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
11/05/2026 3,600 -0.2 (-5.26%) 906 3.26 0 0 3,800 4,300 3,300
08/05/2026 3,700 0 (0%) 300 1.14 0 0 3,700 4,200 3,200
07/05/2026 3,700 -0.3 (-7.5%) 406 1.5 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 79 0.32 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
04/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
29/04/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
28/04/2026 3,700 -0.3 (-7.5%) 302 1.12 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,100 0 (0%) 401 1.59 0 0 4,100 4,700 3,500
22/04/2026 4,100 0.1 (2.5%) 1,101 4.51 0 0 4,000 4,600 3,400
21/04/2026 3,700 -0.3 (-7.5%) 1,604 6.46 0 0 4,000 4,600 3,400
20/04/2026 4,100 0.5 (13.89%) 920 3.7 0 0 3,600 4,100 3,100
17/04/2026 4,400 0.2 (4.76%) 4,200 15.3 0 0 4,200 4,800 3,600
16/04/2026 4,200 -0.3 (-6.67%) 101 0.42 0 0 4,500 5,100 3,900
15/04/2026 4,500 0.1 (2.27%) 610 2.74 0 0 4,400 5,000 3,800
14/04/2026 4,400 0 (0%) 10 0.04 0 0 4,400 5,000 3,800
13/04/2026 4,400 0.3 (7.32%) 703 3.06 0 0 4,100 4,700 3,500
10/04/2026 4,400 0.3 (7.32%) 2,600 10.6 0 0 4,100 4,700 3,500
09/04/2026 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
08/04/2026 4,200 0.1 (2.44%) 8,302 34.07 0 0 4,100 4,700 3,500
07/04/2026 4,100 0 (0%) 10 0.04 0 0 4,100 4,700 3,500
06/04/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
03/04/2026 3,700 -0.5 (-11.9%) 1,300 5.23 0 0 4,200 4,800 3,600
02/04/2026 4,200 0.2 (5%) 802 3.37 0 0 4,000 4,600 3,400
01/04/2026 4,000 -0.2 (-4.76%) 2,165 8.73 0 0 4,200 4,800 3,600
31/03/2026 3,700 -0.5 (-11.9%) 4,000 16.78 0 0 4,200 4,800 3,600
30/03/2026 4,100 0.4 (10.81%) 3,107 12.96 0 0 3,700 4,200 3,200
27/03/2026 3,600 -0.2 (-5.26%) 13,150 48.13 0 0 3,800 4,300 3,300
26/03/2026 3,800 -0.4 (-9.52%) 6,900 26.2 0 0 4,200 4,800 3,600
25/03/2026 4,200 0.1 (2.44%) 1,011 4.27 0 0 4,100 4,700 3,500
24/03/2026 4,200 0.3 (7.69%) 20,500 83.14 0 0 3,900 4,400 3,400
23/03/2026 3,900 0.5 (14.71%) 64,901 253.1 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.4 (-10.53%) 1,000 3.4 0 0 3,800 4,300 3,300
19/03/2026 3,800 0 (0%) 7 0.03 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
17/03/2026 3,900 0.3 (8.33%) 16,600 63.07 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/03/2026 3,800 0 (0%) 21,201 76.34 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
05/03/2026 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
04/03/2026 3,700 0 (0%) 13,900 50.12 0 0 3,700 4,200 3,200
03/03/2026 4,000 0.4 (11.11%) 400 1.48 0 0 3,600 4,100 3,100
02/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/02/2026 4,000 -0.2 (-4.76%) 69,500 250.43 0 0 4,200 4,800 3,600
26/02/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
24/02/2026 4,300 0.3 (7.5%) 402 1.62 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,300 0.4 (10.26%) 300 1.21 0 0 3,900 4,400 3,400
12/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/02/2026 4,500 0.5 (12.5%) 6,900 26.97 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
03/02/2026 4,400 0.4 (10%) 2,800 11.08 0 0 4,000 4,600 3,400
02/02/2026 4,000 -0.3 (-6.98%) 500 1.98 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/01/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
26/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/01/2026 4,300 0.2 (4.88%) 199 0.82 0 0 4,100 4,700 3,500
22/01/2026 4,300 0.2 (4.88%) 700 2.85 0 0 4,100 4,700 3,500
21/01/2026 4,100 0.1 (2.5%) 500 2.05 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
19/01/2026 4,000 -0.2 (-4.76%) 2,200 8.71 0 0 4,200 4,800 3,600
16/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.1 (2.44%) 2,000 8.35 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
12/01/2026 4,200 0.1 (2.44%) 400 1.57 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 38 0.16 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.3 (-7.32%) 208 0.79 0 0 4,100 4,700 3,500
06/01/2026 4,000 -0.7 (-14.89%) 800 3.26 0 0 4,700 5,400 4,000
05/01/2026 4,700 0 (0%) 12 0.06 0 0 4,700 5,400 4,000
31/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/12/2025 4,600 0.5 (12.2%) 208 0.97 0 0 4,100 4,700 3,500
29/12/2025 4,200 0.1 (2.44%) 10,205 42.24 0 0 4,100 4,700 3,500
26/12/2025 4,000 0.2 (5.26%) 400 1.62 0 0 3,800 4,300 3,300
25/12/2025 3,800 -0.4 (-9.52%) 102 0.39 0 0 4,200 4,800 3,600
24/12/2025 4,300 0 (0%) 400 1.69 0 0 4,300 4,900 3,700
23/12/2025 4,400 0.4 (10%) 702 3.02 0 0 4,000 4,600 3,400
22/12/2025 4,100 0.5 (13.89%) 2,000 8 0 0 3,600 4,100 3,100
19/12/2025 4,300 0.2 (4.88%) 2,600 9.45 0 0 4,100 4,700 3,500
18/12/2025 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.3 (7.5%) 400 1.72 0 0 4,000 4,600 3,400
16/12/2025 4,300 -0.1 (-2.27%) 500 1.98 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
10/12/2025 4,400 0 (0%) 300 1.29 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 110 0.48 0 0 4,400 5,000 3,800

Historical Data - BSC

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