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
03/06/2026 73,500 0.5 (0.68%) 1,500 110.25 0 0 73,000 80,300 65,700
02/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
01/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
29/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
28/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
27/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
26/05/2026 73,000 0 (0%) 1,001 73.07 0 0 73,000 80,300 65,700
25/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
22/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
21/05/2026 73,000 0 (0%) 22 1.48 0 0 73,000 80,300 65,700
20/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
19/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
18/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
15/05/2026 73,000 0 (0%) 5 0.36 0 0 73,000 80,300 65,700
14/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
13/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
12/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
11/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
08/05/2026 76,000 2.2 (2.98%) 101 7.68 0 0 73,800 81,100 66,500
07/05/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
06/05/2026 73,800 6.7 (9.99%) 2,105 155.15 0 0 67,100 73,800 60,400
05/05/2026 67,100 0 (0%) 0 0 0 0 67,100 73,800 60,400
04/05/2026 67,100 -6.9 (-9.32%) 500 33.55 0 0 74,000 81,400 66,600
29/04/2026 74,000 0 (0%) 500 37 0 0 74,000 81,400 66,600
28/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
24/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
23/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
22/04/2026 74,000 0 (0%) 17 1.25 0 0 74,000 81,400 66,600
21/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
20/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
17/04/2026 74,000 -1 (-1.33%) 100 7.4 0 0 75,000 82,500 67,500
16/04/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
15/04/2026 75,000 0 (0%) 900 67.5 0 0 75,000 82,500 67,500
14/04/2026 75,000 0 (0%) 605 45.37 0 0 75,000 82,500 67,500
13/04/2026 75,000 1 (1.35%) 3,516 263.69 0 0 74,000 81,400 66,600
10/04/2026 74,000 0 (0%) 200 14.8 0 0 74,000 81,400 66,600
09/04/2026 74,000 -1 (-1.33%) 600 44.4 0 0 75,000 82,500 67,500
08/04/2026 75,000 0 (0%) 2,900 217.5 0 0 75,000 82,500 67,500
07/04/2026 75,000 0 (0%) 3,600 269.65 0 0 75,000 82,500 67,500
06/04/2026 75,000 0 (0%) 2,000 150 0 0 75,000 82,500 67,500
03/04/2026 75,000 0 (0%) 9,314 698.06 0 0 75,000 82,500 67,500
02/04/2026 75,000 -0.9 (-1.19%) 1,200 90.08 0 0 75,900 83,400 68,400
01/04/2026 75,900 0 (0%) 200 15.18 0 0 75,900 83,400 68,400
31/03/2026 75,900 0 (0%) 1,501 113.94 0 0 75,900 83,400 68,400
30/03/2026 75,900 0.4 (0.53%) 600 45.46 0 0 75,500 83,000 68,000
27/03/2026 75,500 0.5 (0.67%) 900 68.16 0 0 75,000 82,500 67,500
26/03/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
25/03/2026 75,000 0.5 (0.67%) 2,400 179.87 0 0 74,500 81,900 67,100
24/03/2026 74,500 0 (0%) 1,200 89.4 0 0 74,500 81,900 67,100
23/03/2026 74,500 -1 (-1.32%) 2,600 194.6 0 0 75,500 83,000 68,000
20/03/2026 75,500 0.5 (0.67%) 402 30.55 0 0 75,000 82,500 67,500
19/03/2026 75,000 -2.5 (-3.23%) 700 52.5 0 0 77,500 85,200 69,800
18/03/2026 77,500 -1.5 (-1.9%) 1,700 134.5 0 0 79,000 86,900 71,100
17/03/2026 79,000 1 (1.28%) 1,300 103.07 0 0 78,000 85,800 70,200
16/03/2026 78,000 2.5 (3.31%) 1,800 139.96 0 0 75,500 83,000 68,000
13/03/2026 75,500 3.3 (4.57%) 5,002 382.54 0 0 72,200 79,400 65,000
12/03/2026 72,200 -2.8 (-3.73%) 1,248 89.9 0 0 75,000 82,500 67,500
11/03/2026 75,000 5.2 (7.45%) 1,200 90.1 0 0 69,800 76,700 62,900
10/03/2026 69,800 0 (0%) 1 0.07 0 0 69,800 76,700 62,900
09/03/2026 69,800 -2.2 (-3.06%) 1,148 81.84 0 0 72,000 79,200 64,800
06/03/2026 72,000 -2.6 (-3.49%) 2,100 151.31 0 0 74,600 82,000 67,200
05/03/2026 74,600 2.5 (3.47%) 401 30.03 0 0 72,100 79,300 64,900
04/03/2026 72,100 0 (0%) 803 60.36 0 0 72,100 79,300 64,900
03/03/2026 72,100 0 (0%) 1,041 75.65 0 0 72,100 79,300 64,900
02/03/2026 72,100 -1.7 (-2.3%) 200 15.31 0 0 73,800 81,100 66,500
27/02/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
26/02/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
25/02/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
24/02/2026 73,800 0 (0%) 700 51.66 0 0 73,800 81,100 66,500
23/02/2026 73,800 -3.2 (-4.16%) 1,100 80.56 0 0 77,000 84,700 69,300
13/02/2026 77,000 4 (5.48%) 200 15.6 0 0 73,000 80,300 65,700
12/02/2026 73,000 -1.9 (-2.54%) 100 7.3 0 0 74,900 82,300 67,500
11/02/2026 74,900 0 (0%) 300 22.2 0 0 74,900 82,300 67,500
10/02/2026 74,900 0 (0%) 105 7.86 0 0 74,900 82,300 67,500
09/02/2026 74,900 2.9 (4.03%) 201 15.46 0 0 72,000 79,200 64,800
06/02/2026 72,000 1 (1.41%) 107 7.69 0 0 71,000 78,100 63,900
05/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 78,100 63,900
04/02/2026 71,000 -1.1 (-1.53%) 800 56.8 0 0 72,100 79,300 64,900
03/02/2026 72,100 -0.2 (-0.28%) 101 7.28 0 0 72,300 79,500 65,100
02/02/2026 72,300 0 (0%) 100 7.23 0 0 72,300 79,500 65,100
30/01/2026 72,300 0.3 (0.42%) 102 7.37 0 0 72,000 79,200 64,800
29/01/2026 72,000 2 (2.86%) 300 20.8 0 0 70,000 77,000 63,000
28/01/2026 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
27/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
26/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
23/01/2026 68,000 -1 (-1.45%) 100 6.8 0 0 69,000 75,900 62,100
22/01/2026 69,000 0 (0%) 9 0.62 0 0 69,000 75,900 62,100
21/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
20/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
19/01/2026 69,000 0 (0%) 5 0.35 0 0 69,000 75,900 62,100
16/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
15/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
14/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
13/01/2026 69,000 0 (0%) 1 0.08 0 0 69,000 75,900 62,100
12/01/2026 69,000 0 (0%) 1,000 69 0 0 69,000 75,900 62,100
09/01/2026 69,000 0 (0%) 4,403 303.81 0 0 69,000 75,900 62,100
08/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
07/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
06/01/2026 69,000 3.8 (5.83%) 100 6.9 0 0 65,200 71,700 58,700
05/01/2026 65,200 0 (0%) 0 0 0 0 65,200 71,700 58,700
31/12/2025 65,200 0.2 (0.31%) 900 58.5 0 0 65,000 71,500 58,500
30/12/2025 65,000 -3.5 (-5.11%) 500 32.5 0 0 68,500 75,300 61,700
29/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
26/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
25/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
24/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
23/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
22/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
19/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
18/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
17/12/2025 68,500 0 (0%) 27 1.81 0 0 68,500 75,300 61,700
16/12/2025 68,500 -0.5 (-0.72%) 1,002 68.64 0 0 69,000 75,900 62,100
15/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
12/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
11/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
10/12/2025 69,000 0.6 (0.88%) 1,600 108.9 0 0 68,400 75,200 61,600
09/12/2025 68,400 0 (0%) 0 0 0 0 68,400 75,200 61,600
08/12/2025 68,400 1.4 (2.09%) 110 7.53 0 0 67,000 73,700 60,300
05/12/2025 67,000 -0.5 (-0.74%) 1,000 67 0 0 67,500 74,200 60,800
04/12/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
03/12/2025 67,500 0 (0%) 2,300 155.91 20,000 1,216 67,500 74,200 60,800

Historical Data - BSC

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