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 5,500 -0.01 (-0.18%) 15,600 85.9 0 0 5,510 5,890 5,130
08/06/2026 5,510 -0.1 (-1.78%) 22,400 123.66 0 0 5,610 6,000 5,220
05/06/2026 5,610 -0.01 (-0.18%) 58,300 325.24 0 0 5,620 6,010 5,230
04/06/2026 5,620 0 (0%) 26,300 147.46 0 0 5,620 6,010 5,230
03/06/2026 5,620 -0.02 (-0.35%) 32,400 181.94 0 0 5,640 6,030 5,250
02/06/2026 5,640 -0.05 (-0.88%) 86,100 487.51 0 0 5,690 6,080 5,300
01/06/2026 5,690 0 (0%) 17,300 98.38 0 0 5,690 6,080 5,300
29/05/2026 5,690 -0.01 (-0.18%) 21,700 123.65 0 0 5,700 6,090 5,310
28/05/2026 5,700 -0.05 (-0.87%) 27,300 156.04 0 0 5,750 6,150 5,350
27/05/2026 5,750 0 (0%) 16,400 94.33 0 0 5,750 6,150 5,350
26/05/2026 5,750 0 (0%) 30,900 176.76 0 0 5,750 6,150 5,350
25/05/2026 5,750 0.01 (0.17%) 9,500 54.64 0 0 5,740 6,140 5,340
22/05/2026 5,740 -0.02 (-0.35%) 62,300 356. 0 0 5,760 6,160 5,360
21/05/2026 5,760 0.06 (1.05%) 41,100 236.39 0 0 5,700 6,090 5,310
20/05/2026 5,700 -0.09 (-1.55%) 105,800 605.51 0 0 5,790 6,190 5,390
19/05/2026 5,790 -0.04 (-0.69%) 53,500 310.49 0 0 5,830 6,230 5,430
18/05/2026 5,830 -0.02 (-0.34%) 36,500 212.77 0 0 5,850 6,250 5,450
15/05/2026 5,850 -0.01 (-0.17%) 25,400 148.32 0 0 5,860 6,270 5,450
14/05/2026 5,860 0.06 (1.03%) 35,800 208.18 0 0 5,800 6,200 5,400
13/05/2026 5,800 -0.01 (-0.17%) 82,100 474.83 0 0 5,810 6,210 5,410
12/05/2026 5,810 -0.02 (-0.34%) 60,300 351.6 0 0 5,830 6,230 5,430
11/05/2026 5,830 -0.09 (-1.52%) 64,400 378.8 0 0 5,920 6,330 5,510
08/05/2026 5,920 0 (0%) 40,800 241.85 0 0 5,920 6,330 5,510
07/05/2026 5,920 -0.09 (-1.5%) 51,900 308.81 0 0 6,010 6,430 5,590
06/05/2026 6,010 0 (0%) 45,200 270.07 0 0 6,010 6,430 5,590
05/05/2026 6,010 -0.02 (-0.33%) 112,300 668.97 0 0 6,030 6,450 5,610
04/05/2026 6,030 0.06 (1.01%) 44,000 265.73 0 0 5,970 6,380 5,560
29/04/2026 5,970 0 (0%) 78,700 473.08 0 0 5,970 6,380 5,560
28/04/2026 5,970 0.02 (0.34%) 45,000 267.43 0 0 5,950 6,360 5,540
24/04/2026 5,950 -0.01 (-0.17%) 25,000 148.91 0 0 5,960 6,370 5,550
23/04/2026 5,960 -0.02 (-0.33%) 57,400 342.03 0 0 5,980 6,390 5,570
22/04/2026 5,980 -0.01 (-0.17%) 36,500 217.05 0 0 5,990 6,400 5,580
21/04/2026 5,990 0 (0%) 23,400 140.11 0 0 5,990 6,400 5,580
20/04/2026 5,990 0.01 (0.17%) 36,800 220.97 0 0 5,980 6,390 5,570
17/04/2026 5,980 0.01 (0.17%) 49,200 293.78 0 0 5,970 6,380 5,560
16/04/2026 5,970 -0.03 (-0.5%) 33,400 200.34 0 0 6,000 6,420 5,580
15/04/2026 6,000 0 (0%) 67,200 404.89 0 0 6,000 6,420 5,580
14/04/2026 6,000 -0.01 (-0.17%) 31,000 186.32 0 0 6,010 6,430 5,590
13/04/2026 6,010 0.01 (0.17%) 26,300 157.39 0 0 6,000 6,420 5,580
10/04/2026 6,000 -0.02 (-0.33%) 124,200 746.3 0 0 6,020 6,440 5,600
09/04/2026 6,020 -0.04 (-0.66%) 67,900 407.51 0 0 6,060 6,480 5,640
08/04/2026 6,060 0.15 (2.54%) 102,800 617.07 0 0 5,910 6,320 5,500
07/04/2026 5,910 -0.02 (-0.34%) 96,000 567.47 0 0 5,930 6,340 5,520
06/04/2026 5,930 -0.05 (-0.84%) 47,900 284.62 0 0 5,980 6,390 5,570
03/04/2026 5,980 0 (0%) 99,100 589.43 0 0 5,980 6,390 5,570
02/04/2026 5,980 -0.11 (-1.81%) 321,900 1,922.2 0 0 6,090 6,510 5,670
01/04/2026 6,090 -0.02 (-0.33%) 125,600 768.72 0 0 6,110 6,530 5,690
31/03/2026 6,110 0.03 (0.49%) 110,600 673.93 0 0 6,080 6,500 5,660
30/03/2026 6,080 -0.09 (-1.46%) 145,100 880.33 0 0 6,170 6,600 5,740
27/03/2026 6,170 0.08 (1.31%) 74,900 461.23 0 0 6,090 6,510 5,670
26/03/2026 6,090 -0.06 (-0.98%) 49,800 303.72 0 0 6,150 6,580 5,720
25/03/2026 6,150 0.16 (2.67%) 75,300 459.33 0 0 5,990 6,400 5,580
24/03/2026 5,990 0.13 (2.22%) 50,600 302.25 0 0 5,860 6,270 5,450
23/03/2026 5,860 -0.25 (-4.09%) 145,400 873.08 0 0 6,110 6,530 5,690
20/03/2026 6,110 -0.04 (-0.65%) 125,800 769.26 0 0 6,150 6,580 5,720
19/03/2026 6,150 -0.13 (-2.07%) 94,800 583.15 0 0 6,280 6,710 5,850
18/03/2026 6,280 -0.02 (-0.32%) 28,500 177.83 0 0 6,300 6,740 5,860
17/03/2026 6,300 0.05 (0.8%) 53,800 337.37 0 0 6,250 6,680 5,820
16/03/2026 6,250 0 (0%) 68,700 431.13 0 0 6,250 6,680 5,820
13/03/2026 6,250 0.02 (0.32%) 128,000 802.74 0 0 6,230 6,660 5,800
12/03/2026 6,230 -0.07 (-1.11%) 66,100 412.81 0 0 6,300 6,740 5,860
11/03/2026 6,300 0.13 (2.11%) 62,600 389.59 0 0 6,170 6,600 5,740
10/03/2026 6,170 0.12 (1.98%) 148,300 906.11 0 0 6,050 6,470 5,630
09/03/2026 6,050 -0.45 (-6.92%) 262,700 1,601.93 0 0 6,500 6,950 6,050
06/03/2026 6,500 0.03 (0.46%) 57,200 372.03 0 0 6,470 6,920 6,020
05/03/2026 6,470 -0.16 (-2.41%) 174,400 1,144.41 0 0 6,630 7,090 6,170
04/03/2026 6,630 -0.24 (-3.49%) 377,200 2,463.54 0 0 6,870 7,350 6,390
03/03/2026 6,870 0.01 (0.15%) 139,600 959.23 0 0 6,860 7,340 6,380
02/03/2026 6,860 -0.14 (-2%) 394,600 2,701.4 0 0 7,000 7,490 6,510
27/02/2026 7,000 -0.11 (-1.55%) 154,500 1,085.89 0 0 7,110 7,600 6,620
26/02/2026 7,110 -0.04 (-0.56%) 241,600 1,716.01 0 0 7,150 7,650 6,650
25/02/2026 7,150 0.11 (1.56%) 469,300 3,373.59 0 0 7,040 7,530 6,550
24/02/2026 7,040 0.29 (4.3%) 358,300 2,483.42 0 0 6,750 7,220 6,280
23/02/2026 6,750 0.25 (3.85%) 164,700 1,120.26 0 0 6,500 6,950 6,050
13/02/2026 6,500 -0.08 (-1.22%) 61,000 395.44 0 0 6,580 7,040 6,120
12/02/2026 6,580 0 (0%) 11,500 74.87 0 0 6,580 7,040 6,120
11/02/2026 6,580 0.08 (1.23%) 66,400 441.06 0 0 6,500 6,950 6,050
10/02/2026 6,500 0.09 (1.4%) 74,900 489.62 0 0 6,410 6,850 5,970
09/02/2026 6,410 -0.03 (-0.47%) 89,300 574.74 0 0 6,440 6,890 5,990
06/02/2026 6,440 -0.21 (-3.16%) 138,200 900.93 0 0 6,650 7,110 6,190
05/02/2026 6,650 -0.09 (-1.34%) 121,900 812.85 0 0 6,740 7,210 6,270
04/02/2026 6,740 -0.03 (-0.44%) 126,200 850.6 0 0 6,770 7,240 6,300
03/02/2026 6,770 -0.12 (-1.74%) 212,100 1,441.88 0 0 6,890 7,370 6,410
02/02/2026 6,890 0.15 (2.23%) 598,900 4,125.19 0 0 6,740 7,210 6,270
30/01/2026 6,740 0.44 (6.98%) 360,400 2,402.84 0 0 6,300 6,740 5,860
29/01/2026 6,300 0.11 (1.78%) 191,900 1,198.85 0 0 6,190 6,620 5,760
28/01/2026 6,190 0 (0%) 70,500 436.21 0 0 6,190 6,620 5,760
27/01/2026 6,190 0.04 (0.65%) 57,400 354.61 0 0 6,150 6,580 5,720
26/01/2026 6,150 -0.08 (-1.28%) 76,200 470.72 0 0 6,230 6,660 5,800
23/01/2026 6,230 -0.01 (-0.16%) 106,300 662.04 0 0 6,240 6,670 5,810
22/01/2026 6,240 0.02 (0.32%) 69,500 432.38 0 0 6,220 6,650 5,790
21/01/2026 6,220 -0.04 (-0.64%) 115,200 714.35 0 0 6,260 6,690 5,830
20/01/2026 6,260 0.02 (0.32%) 141,800 890.29 0 0 6,240 6,670 5,810
19/01/2026 6,240 0.02 (0.32%) 77,500 483.59 0 0 6,220 6,650 5,790
16/01/2026 6,220 0.01 (0.16%) 94,400 586.89 0 0 6,210 6,640 5,780
15/01/2026 6,210 -0.01 (-0.16%) 104,500 648.35 0 0 6,220 6,650 5,790
14/01/2026 6,220 -0.04 (-0.64%) 82,400 513.57 0 0 6,260 6,690 5,830
13/01/2026 6,260 0.05 (0.81%) 116,100 724 0 0 6,210 6,640 5,780
12/01/2026 6,210 0.01 (0.16%) 95,200 588.78 0 0 6,200 6,630 5,770
09/01/2026 6,200 -0.05 (-0.8%) 68,400 424.22 0 0 6,250 6,680 5,820
08/01/2026 6,250 -0.01 (-0.16%) 85,300 532.5 0 0 6,260 6,690 5,830
07/01/2026 6,260 0.02 (0.32%) 92,200 576.06 0 0 6,240 6,670 5,810
06/01/2026 6,240 -0.01 (-0.16%) 75,800 472.66 0 0 6,250 6,680 5,820
05/01/2026 6,250 -0.02 (-0.32%) 67,400 422.52 0 0 6,270 6,700 5,840
31/12/2025 6,270 -0.02 (-0.32%) 131,900 826.16 0 0 6,290 6,730 5,850
30/12/2025 6,290 -0.03 (-0.47%) 92,700 581.28 0 0 6,320 6,760 5,880
29/12/2025 6,320 -0.03 (-0.47%) 176,400 1,115.69 0 0 6,350 6,790 5,910
26/12/2025 6,350 -0.01 (-0.16%) 137,000 866.12 0 0 6,360 6,800 5,920
25/12/2025 6,360 0.01 (0.16%) 93,000 592.07 0 0 6,350 6,790 5,910
24/12/2025 6,350 -0.03 (-0.47%) 92,300 586.29 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 39,000 249.57 0 0 6,380 6,820 5,940
22/12/2025 6,380 0.07 (1.11%) 37,500 238.58 0 0 6,310 6,750 5,870
19/12/2025 6,310 -0.04 (-0.63%) 83,200 531.82 0 0 6,350 6,790 5,910
18/12/2025 6,350 -0.04 (-0.63%) 26,500 169.19 0 0 6,390 6,830 5,950
17/12/2025 6,390 0 (0%) 77,300 494.75 0 0 6,390 6,830 5,950
16/12/2025 6,390 0 (0%) 156,900 987.88 0 0 6,390 6,830 5,950
15/12/2025 6,390 -0.01 (-0.16%) 52,100 333.65 0 0 6,400 6,840 5,960
12/12/2025 6,400 -0.12 (-1.84%) 64,200 414.94 0 0 6,520 6,970 6,070
11/12/2025 6,520 0.02 (0.31%) 45,000 293.18 0 0 6,500 6,950 6,050
10/12/2025 6,500 -0.04 (-0.61%) 104,300 675.96 0 0 6,540 6,990 6,090
09/12/2025 6,540 -0.03 (-0.46%) 137,700 896.49 0 0 6,570 7,020 6,120

Historical Data - BSC

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