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
05/08/2026 5,700 0 (0%) 409,563 2,284.61 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.1 (1.79%) 149,408 848.6 0 0 5,600 6,400 4,800
03/08/2026 5,700 0.1 (1.79%) 381,676 2,134.32 0 0 5,600 6,400 4,800
31/07/2026 5,600 -0.1 (-1.75%) 186,090 1,038.99 0 0 5,700 6,500 4,900
30/07/2026 5,700 0.2 (3.64%) 245,137 1,385.69 0 0 5,500 6,300 4,700
29/07/2026 5,500 -0.1 (-1.79%) 247,733 1,360.32 0 0 5,600 6,400 4,800
28/07/2026 5,600 -0.1 (-1.75%) 344,884 1,927.61 0 0 5,700 6,500 4,900
27/07/2026 5,700 -0.1 (-1.72%) 106,666 606.99 0 0 5,800 6,600 5,000
24/07/2026 5,700 -0.1 (-1.72%) 97,066 562.45 0 0 5,800 6,600 5,000
23/07/2026 5,800 -0.1 (-1.69%) 129,215 754. 0 0 5,900 6,700 5,100
22/07/2026 5,900 -0.1 (-1.67%) 236,669 1,396.84 0 0 6,000 6,900 5,100
21/07/2026 6,000 -0.1 (-1.64%) 242,434 1,465.82 0 0 6,100 7,000 5,200
20/07/2026 6,100 -0.2 (-3.17%) 321,987 1,974.39 0 0 6,300 7,200 5,400
17/07/2026 6,300 0 (0%) 111,935 705.95 0 0 6,300 7,200 5,400
16/07/2026 6,400 -0.1 (-1.54%) 400,556 2,535.57 0 0 6,500 7,400 5,600
15/07/2026 6,500 0.1 (1.56%) 284,481 1,843.31 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 152,834 978.35 0 0 6,400 7,300 5,500
13/07/2026 6,400 -0.1 (-1.54%) 185,602 1,193.92 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 141,547 919.71 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 430,486 2,789.21 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 110,617 719.45 0 0 6,500 7,400 5,600
07/07/2026 6,600 0.1 (1.54%) 259,824 1,688.83 0 0 6,500 7,400 5,600
06/07/2026 6,600 0 (0%) 186,808 1,221.72 0 0 6,600 7,500 5,700
03/07/2026 6,600 0 (0%) 158,338 1,042.21 0 0 6,600 7,500 5,700
02/07/2026 6,700 0.1 (1.52%) 90,709 599.51 0 0 6,600 7,500 5,700
01/07/2026 6,700 0 (0%) 109,766 727.05 0 0 6,700 7,700 5,700
30/06/2026 6,700 0.1 (1.52%) 206,002 1,377.5 0 0 6,600 7,500 5,700
29/06/2026 6,700 0.2 (3.08%) 273,048 1,812.25 0 0 6,500 7,400 5,600
26/06/2026 6,500 -0.1 (-1.52%) 144,442 945.98 0 0 6,600 7,500 5,700
25/06/2026 6,700 0.2 (3.08%) 245,031 1,617.94 0 0 6,500 7,400 5,600
24/06/2026 6,500 -0.1 (-1.52%) 303,555 1,971.93 0 0 6,600 7,500 5,700
23/06/2026 6,500 -0.2 (-2.99%) 662,129 4,343.59 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 108,192 721.2 0 0 6,700 7,700 5,700
19/06/2026 6,700 0 (0%) 202,495 1,350.43 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 95,516 640.68 0 0 6,700 7,700 5,700
17/06/2026 6,800 0.1 (1.49%) 162,756 1,091. 0 0 6,700 7,700 5,700
16/06/2026 6,800 0.1 (1.49%) 70,395 472.1 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 96,709 649.16 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 150,421 1,003.84 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 78,584 526.13 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 99,732 667.5 0 0 6,700 7,700 5,700
09/06/2026 6,700 0 (0%) 112,124 750.35 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 195,811 1,309.08 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 77,517 524.81 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 169,180 1,143.24 0 0 6,800 7,800 5,800
03/06/2026 6,900 0.1 (1.47%) 115,361 781.19 0 0 6,800 7,800 5,800
02/06/2026 6,800 -0.1 (-1.45%) 256,873 1,752.6 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.1 (1.47%) 249,940 1,718.8 0 0 6,800 7,800 5,800
29/05/2026 6,800 -0.1 (-1.45%) 147,924 1,007.25 0 0 6,900 7,900 5,900
28/05/2026 6,800 -0.1 (-1.45%) 100,897 693.12 0 0 6,900 7,900 5,900
27/05/2026 7,000 0.1 (1.45%) 106,159 732.72 0 0 6,900 7,900 5,900
26/05/2026 7,000 0.1 (1.45%) 183,429 1,257.02 0 0 6,900 7,900 5,900
25/05/2026 6,900 0 (0%) 305,951 2,111.21 0 0 6,900 7,900 5,900
22/05/2026 7,000 0.1 (1.45%) 183,984 1,270.85 0 0 6,900 7,900 5,900
21/05/2026 6,900 0.1 (1.47%) 233,965 1,609.92 0 0 6,800 7,800 5,800
20/05/2026 6,800 -0.1 (-1.45%) 419,146 2,844.63 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 155,629 1,067.95 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.1 (1.45%) 214,432 1,474.55 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.1 (1.45%) 351,482 2,440.9 0 0 6,900 7,900 5,900
14/05/2026 7,000 0.1 (1.45%) 75,341 522.32 0 0 6,900 7,900 5,900
13/05/2026 7,000 0.1 (1.45%) 205,647 1,420.11 0 0 6,900 7,900 5,900
12/05/2026 7,000 0 (0%) 426,729 2,943.99 0 0 7,000 8,000 6,000
11/05/2026 6,900 -0.1 (-1.43%) 220,570 1,533.17 0 0 7,000 8,000 6,000
08/05/2026 7,000 0 (0%) 301,337 2,098.29 0 0 7,000 8,000 6,000
07/05/2026 7,000 0 (0%) 418,616 2,913.18 0 0 7,000 8,000 6,000
06/05/2026 7,100 0.1 (1.43%) 321,835 2,253.88 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 83,247 578.84 0 0 7,000 8,000 6,000
04/05/2026 7,000 0.1 (1.45%) 196,989 1,379.8 0 0 6,900 7,900 5,900
29/04/2026 7,000 0 (0%) 250,156 1,737.74 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 300,866 2,106.09 0 0 7,000 8,000 6,000
24/04/2026 7,000 -0.1 (-1.41%) 335,652 2,351.74 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 544,595 3,853.43 0 0 7,100 8,100 6,100
22/04/2026 7,100 -0.1 (-1.39%) 247,276 1,756.81 0 0 7,200 8,200 6,200
21/04/2026 7,200 -0.1 (-1.37%) 333,097 2,397.36 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 373,312 2,715.45 0 0 7,300 8,300 6,300
17/04/2026 7,400 0.1 (1.37%) 200,413 1,460.53 0 0 7,300 8,300 6,300
16/04/2026 7,300 -0.1 (-1.35%) 155,666 1,133.73 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 519,807 3,829.57 0 0 7,400 8,500 6,300
14/04/2026 7,400 -0.1 (-1.33%) 317,230 2,342.16 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.1 (1.35%) 853,501 6,397.77 0 0 7,400 8,500 6,300
10/04/2026 7,400 0 (0%) 338,120 2,511.1 0 0 7,400 8,500 6,300
09/04/2026 7,500 0.3 (4.17%) 1,238,068 9,134.6 0 0 7,200 8,200 6,200
08/04/2026 7,300 0.3 (4.29%) 756,502 5,431.15 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 164,404 1,153.13 0 0 7,100 8,100 6,100
06/04/2026 7,000 0 (0%) 384,355 2,713.53 0 0 7,000 8,000 6,000
03/04/2026 6,900 -0.2 (-2.82%) 266,220 1,862.39 0 0 7,100 8,100 6,100
02/04/2026 7,100 -0.1 (-1.39%) 253,293 1,797.72 0 0 7,200 8,200 6,200
01/04/2026 7,100 0.1 (1.43%) 424,553 3,045.86 0 0 7,000 8,000 6,000
31/03/2026 7,100 0.1 (1.43%) 191,852 1,343.97 0 0 7,000 8,000 6,000
30/03/2026 7,000 -0.1 (-1.41%) 397,206 2,780.5 0 0 7,100 8,100 6,100
27/03/2026 7,100 0.1 (1.43%) 234,167 1,655.07 0 0 7,000 8,000 6,000
26/03/2026 7,100 0 (0%) 350,810 2,468.88 0 0 7,100 8,100 6,100
25/03/2026 7,100 0.1 (1.43%) 989,107 7,023.86 0 0 7,000 8,000 6,000
24/03/2026 7,000 0.2 (2.94%) 482,583 3,379.22 0 0 6,800 7,800 5,800
23/03/2026 6,700 -0.4 (-5.63%) 506,829 3,461.75 0 0 7,100 8,100 6,100
20/03/2026 7,000 -0.2 (-2.78%) 415,577 2,955.91 0 0 7,200 8,200 6,200
19/03/2026 7,300 0 (0%) 413,621 2,998.22 0 0 7,300 8,300 6,300
18/03/2026 7,300 -0.1 (-1.35%) 385,285 2,798.79 0 0 7,400 8,500 6,300
17/03/2026 7,400 -0.1 (-1.33%) 631,687 4,647.32 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.2 (2.74%) 472,882 3,531.59 0 0 7,300 8,300 6,300
13/03/2026 7,600 0.6 (8.57%) 1,351,927 9,905.33 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 545,025 3,835.29 0 0 7,000 8,000 6,000
11/03/2026 7,100 0.3 (4.41%) 463,935 3,269.92 0 0 6,800 7,800 5,800
10/03/2026 6,800 0.3 (4.62%) 547,259 3,727.19 0 0 6,500 7,400 5,600
09/03/2026 6,400 -1.1 (-14.67%) 2,051,657 13,416.81 0 0 7,500 8,600 6,400
06/03/2026 7,500 -0.1 (-1.32%) 236,500 1,776.22 0 0 7,600 8,700 6,500
05/03/2026 7,700 0.2 (2.67%) 365,038 2,783.16 0 0 7,500 8,600 6,400
04/03/2026 7,500 -0.2 (-2.6%) 1,144,992 8,574.31 0 0 7,700 8,800 6,600
03/03/2026 7,700 -0.1 (-1.28%) 542,265 4,193.96 0 0 7,800 8,900 6,700
02/03/2026 7,900 -0.1 (-1.25%) 1,125,258 8,781.72 0 0 8,000 9,200 6,800
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900

Historical Data - BSC

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