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
12/08/2026 6,980 -0.19 (-2.65%) 20,300 143.05 0 0 7,170 7,670 6,670
11/08/2026 7,170 0 (0%) 2,900 20.37 0 0 7,170 7,670 6,670
10/08/2026 7,170 -0.02 (-0.28%) 32,600 227.51 0 0 7,190 7,690 6,690
07/08/2026 7,190 0.24 (3.45%) 3,300 23.05 0 0 6,950 7,430 6,470
06/08/2026 6,950 -0.22 (-3.07%) 1,700 11.81 0 0 7,170 7,670 6,670
05/08/2026 7,170 -0.01 (-0.14%) 195,800 1,402.72 0 0 7,180 7,680 6,680
04/08/2026 7,180 -0.07 (-0.97%) 42,100 302.87 0 0 7,250 7,750 6,750
03/08/2026 7,250 -0.15 (-2.03%) 222,400 1,664.95 0 0 7,400 7,910 6,890
31/07/2026 7,400 0.3 (4.23%) 77,000 555.15 0 0 7,100 7,590 6,610
30/07/2026 7,100 0.08 (1.14%) 16,800 118.28 0 0 7,020 7,510 6,530
29/07/2026 7,020 -0.03 (-0.43%) 21,600 143.7 0 0 7,050 7,540 6,560
28/07/2026 7,050 -0.1 (-1.4%) 19,100 131.85 0 0 7,150 7,650 6,650
27/07/2026 7,150 -0.04 (-0.56%) 1,300 9.3 0 0 7,190 7,690 6,690
24/07/2026 7,190 -0.02 (-0.28%) 50,500 356.12 0 0 7,210 7,710 6,710
23/07/2026 7,210 0.28 (4.04%) 14,400 99.51 0 0 6,930 7,410 6,450
22/07/2026 6,930 -0.44 (-5.97%) 16,600 116.17 0 0 7,370 7,880 6,860
21/07/2026 7,370 0.24 (3.37%) 30,700 219.8 0 0 7,130 7,620 6,640
20/07/2026 7,130 -0.03 (-0.42%) 14,600 103.21 0 0 7,160 7,660 6,660
17/07/2026 7,160 -0.04 (-0.56%) 63,900 449.22 0 0 7,200 7,700 6,700
16/07/2026 7,200 -0.03 (-0.41%) 11,600 82. 0 0 7,230 7,730 6,730
15/07/2026 7,230 -0.02 (-0.28%) 3,400 24.38 0 0 7,250 7,750 6,750
14/07/2026 7,250 0.01 (0.14%) 14,100 98.52 0 0 7,240 7,740 6,740
13/07/2026 7,240 -0.14 (-1.9%) 22,000 155.65 0 0 7,380 7,890 6,870
10/07/2026 7,380 -0.02 (-0.27%) 136,900 978.04 0 0 7,400 7,910 6,890
09/07/2026 7,400 0.29 (4.08%) 35,600 258.39 0 0 7,110 7,600 6,620
08/07/2026 7,110 -0.02 (-0.28%) 3,400 24.14 0 0 7,130 7,620 6,640
07/07/2026 7,130 0.13 (1.86%) 13,900 93.66 0 0 7,000 7,490 6,510
06/07/2026 7,000 -0.02 (-0.28%) 15,600 110.32 0 0 7,020 7,510 6,530
03/07/2026 7,020 0.32 (4.78%) 4,100 28.47 0 0 6,700 7,160 6,240
02/07/2026 6,700 -0.28 (-4.01%) 10,600 72.84 0 0 6,980 7,460 6,500
01/07/2026 6,980 0.19 (2.8%) 4,200 29.05 0 0 6,790 7,260 6,320
30/06/2026 6,790 0.04 (0.59%) 8,600 58.43 0 0 6,750 7,220 6,280
29/06/2026 6,750 -0.16 (-2.32%) 14,300 97.87 0 0 6,910 7,390 6,430
26/06/2026 6,910 0.21 (3.13%) 12,400 83.38 0 0 6,700 7,160 6,240
25/06/2026 6,700 0 (0%) 16,600 111.26 0 0 6,700 7,160 6,240
24/06/2026 6,700 -0.22 (-3.18%) 16,900 114.66 0 0 6,920 7,400 6,440
23/06/2026 6,920 0 (0%) 62,100 427.99 0 0 6,920 7,400 6,440
22/06/2026 6,920 -0.52 (-6.99%) 73,100 521.21 0 0 7,440 7,960 6,920
19/06/2026 7,440 -0.06 (-0.8%) 58,100 425.56 0 0 7,500 8,020 6,980
18/06/2026 7,500 -0.08 (-1.06%) 43,700 316.78 0 0 7,580 8,110 7,050
17/06/2026 7,580 0.42 (5.87%) 317,200 2,411.52 0 0 7,160 7,660 6,660
16/06/2026 7,160 0.46 (6.87%) 108,800 756.26 0 0 6,700 7,160 6,240
15/06/2026 6,700 0.43 (6.86%) 112,400 743.65 0 0 6,270 6,700 5,840
12/06/2026 6,270 -0.23 (-3.54%) 449,900 2,830.63 0 0 6,500 6,950 6,050
11/06/2026 6,500 0.25 (4%) 78,200 500.48 0 0 6,250 6,680 5,820
10/06/2026 6,250 -0.45 (-6.72%) 103,300 652.11 0 0 6,700 7,160 6,240
09/06/2026 6,700 0.23 (3.55%) 80,600 534.2 0 0 6,470 6,920 6,020
08/06/2026 6,470 0.42 (6.94%) 276,500 1,778.34 0 0 6,050 6,470 5,630
05/06/2026 6,050 -0.02 (-0.33%) 39,000 235.25 0 0 6,070 6,490 5,650
04/06/2026 6,070 0.04 (0.66%) 4,500 26.93 0 0 6,030 6,450 5,610
03/06/2026 6,030 0 (0%) 275,000 1,650.13 0 0 6,030 6,450 5,610
02/06/2026 6,030 -0.02 (-0.33%) 32,200 193.91 0 0 6,050 6,470 5,630
01/06/2026 6,050 0 (0%) 137,700 825.46 0 0 6,050 6,470 5,630
29/05/2026 6,050 0.05 (0.83%) 208,400 1,248.37 0 0 6,000 6,420 5,580
28/05/2026 6,000 0 (0%) 206,800 1,241.4 0 0 6,000 6,420 5,580
27/05/2026 6,000 -0.08 (-1.32%) 17,800 106.28 0 0 6,080 6,500 5,660
26/05/2026 6,080 0.08 (1.33%) 9,300 55.61 0 0 6,000 6,420 5,580
25/05/2026 6,000 -0.08 (-1.32%) 10,100 60.42 0 0 6,080 6,500 5,660
22/05/2026 6,080 0 (0%) 37,300 226.64 0 0 6,080 6,500 5,660
21/05/2026 6,080 -0.12 (-1.94%) 13,500 81.27 0 0 6,200 6,630 5,770
20/05/2026 6,200 0 (0%) 8,900 54.68 0 0 6,200 6,630 5,770
19/05/2026 6,200 -0.16 (-2.52%) 75,500 457.17 0 0 6,360 6,800 5,920
18/05/2026 6,360 -0.02 (-0.31%) 121,300 744.1 0 0 6,380 6,820 5,940
15/05/2026 6,380 0.15 (2.41%) 9,900 61.61 0 0 6,230 6,660 5,800
14/05/2026 6,230 0 (0%) 3,900 24. 0 0 6,230 6,660 5,800
13/05/2026 6,230 0.13 (2.13%) 8,700 53.51 0 0 6,100 6,520 5,680
12/05/2026 6,100 -0.2 (-3.17%) 1,100 6.77 0 0 6,300 6,740 5,860
11/05/2026 6,300 0 (0%) 63,200 398.25 0 0 6,300 6,740 5,860
08/05/2026 6,300 0.3 (5%) 6,000 37.5 0 0 6,000 6,420 5,580
07/05/2026 6,000 -0.3 (-4.76%) 29,900 183.95 0 0 6,300 6,740 5,860
06/05/2026 6,300 -0.08 (-1.25%) 1,100 6.97 0 0 6,380 6,820 5,940
05/05/2026 6,380 -0.01 (-0.16%) 6,700 42.55 0 0 6,390 6,830 5,950
04/05/2026 6,390 -0.2 (-3.03%) 77,300 478.14 0 0 6,590 7,050 6,130
29/04/2026 6,590 0.19 (2.97%) 37,400 241.39 0 0 6,400 6,840 5,960
28/04/2026 6,400 0.12 (1.91%) 26,600 169.06 0 0 6,280 6,710 5,850
24/04/2026 6,280 0.17 (2.78%) 172,800 1,084.09 0 0 6,110 6,530 5,690
23/04/2026 6,110 -0.18 (-2.86%) 100,800 622.02 0 0 6,290 6,730 5,850
22/04/2026 6,290 0.08 (1.29%) 10,600 66.05 0 0 6,210 6,640 5,780
21/04/2026 6,210 -0.14 (-2.2%) 65,000 402.99 0 0 6,350 6,790 5,910
20/04/2026 6,350 0.18 (2.92%) 12,100 75.85 0 0 6,170 6,600 5,740
17/04/2026 6,170 -0.03 (-0.48%) 181,800 1,137.05 0 0 6,200 6,630 5,770
16/04/2026 6,200 0.08 (1.31%) 216,700 1,340.37 0 0 6,120 6,540 5,700
15/04/2026 6,120 -0.13 (-2.08%) 9,700 60.01 0 0 6,250 6,680 5,820
14/04/2026 6,250 0.04 (0.64%) 10,000 62.1 0 0 6,210 6,640 5,780
13/04/2026 6,210 -0.05 (-0.8%) 6,100 38.09 0 0 6,260 6,690 5,830
10/04/2026 6,260 0.02 (0.32%) 109,200 684.37 0 0 6,240 6,670 5,810
09/04/2026 6,240 0 (0%) 19,000 118.84 0 0 6,240 6,670 5,810
08/04/2026 6,240 0.08 (1.3%) 26,000 163.17 0 0 6,160 6,590 5,730
07/04/2026 6,160 -0.14 (-2.22%) 7,200 44.73 0 0 6,300 6,740 5,860
06/04/2026 6,300 0.05 (0.8%) 11,300 71.26 0 0 6,250 6,680 5,820
03/04/2026 6,250 0.03 (0.48%) 6,200 38.6 0 0 6,220 6,650 5,790
02/04/2026 6,220 -0.38 (-5.76%) 64,600 404.65 0 0 6,600 7,060 6,140
01/04/2026 6,600 0.1 (1.54%) 11,900 76.88 0 0 6,500 6,950 6,050
31/03/2026 6,500 0.2 (3.17%) 42,300 269.02 0 0 6,300 6,740 5,860
30/03/2026 6,300 -0.09 (-1.41%) 7,600 48.02 0 0 6,390 6,830 5,950
27/03/2026 6,390 -0.01 (-0.16%) 16,800 105.32 0 0 6,400 6,840 5,960
26/03/2026 6,400 0 (0%) 15,000 94.97 0 0 6,400 6,840 5,960
25/03/2026 6,400 -0.08 (-1.23%) 32,800 209.03 1,065,000 6,901.2 6,480 6,930 6,030
24/03/2026 6,480 0.35 (5.71%) 50,800 307.89 0 0 6,130 6,550 5,710
23/03/2026 6,130 -0.02 (-0.33%) 27,400 165.27 0 0 6,150 6,580 5,720
20/03/2026 6,150 0.11 (1.82%) 51,000 307.33 0 0 6,040 6,460 5,620
19/03/2026 6,040 0.04 (0.67%) 43,800 263.25 0 0 6,000 6,420 5,580
18/03/2026 6,000 -0.1 (-1.64%) 33,900 203.57 408,000 2,488.8 6,100 6,520 5,680
17/03/2026 6,100 -0.03 (-0.49%) 343,500 2,092.89 0 0 6,130 6,550 5,710
16/03/2026 6,130 0 (0%) 26,700 162.28 0 0 6,130 6,550 5,710
13/03/2026 6,130 -0.06 (-0.97%) 141,300 857.34 0 0 6,190 6,620 5,760
12/03/2026 6,190 0.12 (1.98%) 51,000 319.25 0 0 6,070 6,490 5,650
11/03/2026 6,070 0.39 (6.87%) 765,900 4,206.39 0 0 5,680 6,070 5,290
10/03/2026 5,680 -0.42 (-6.89%) 646,300 3,673.97 0 0 6,100 6,520 5,680
09/03/2026 6,100 -0.45 (-6.87%) 145,700 888.88 0 0 6,550 7,000 6,100
06/03/2026 6,550 -0.45 (-6.43%) 48,600 329.18 0 0 7,000 7,490 6,510
05/03/2026 7,000 -0.5 (-6.67%) 46,400 334.81 0 0 7,500 8,020 6,980
04/03/2026 7,500 -0.08 (-1.06%) 16,000 117.29 0 0 7,580 8,110 7,050
03/03/2026 7,580 -0.26 (-3.32%) 308,500 2,265.29 0 0 7,840 8,380 7,300
02/03/2026 7,840 -0.1 (-1.26%) 33,700 258.46 0 0 7,940 8,490 7,390
27/02/2026 7,940 -0.01 (-0.13%) 8,000 63.31 0 0 7,950 8,500 7,400
26/02/2026 7,950 0 (0%) 20,200 160.31 0 0 7,950 8,500 7,400
25/02/2026 7,950 -0.2 (-2.45%) 18,100 144.71 0 0 8,150 8,720 7,580
24/02/2026 8,150 0.15 (1.88%) 14,400 116.44 0 0 8,000 8,560 7,440
23/02/2026 8,000 0.03 (0.38%) 7,900 63.05 0 0 7,970 8,520 7,420
13/02/2026 7,970 -0.12 (-1.48%) 11,000 86.81 0 0 8,090 8,650 7,530
12/02/2026 8,090 0 (0%) 1,400 11.23 0 0 8,090 8,650 7,530

Historical Data - BSC

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