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 18,200 -0.2 (-1.09%) 4,000 72.85 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 22 0.4 0 0 18,400 20,200 16,600
01/06/2026 18,400 0.1 (0.55%) 529 9.73 0 0 18,300 20,100 16,500
29/05/2026 18,300 0.2 (1.1%) 1,200 21.96 0 0 18,100 19,900 16,300
28/05/2026 18,100 0.3 (1.69%) 609 11.02 0 0 17,800 19,500 16,100
27/05/2026 17,800 -0.4 (-2.2%) 1,900 33.93 0 0 18,200 20,000 16,400
26/05/2026 18,200 0.1 (0.55%) 1,700 30.65 0 0 18,100 19,900 16,300
25/05/2026 18,100 0.1 (0.56%) 4,100 70.63 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 809 14.63 0 0 18,000 19,800 16,200
21/05/2026 18,000 -0.2 (-1.1%) 503 9.05 0 0 18,200 20,000 16,400
20/05/2026 18,200 0 (0%) 970 17.65 0 0 18,200 20,000 16,400
19/05/2026 18,200 0.4 (2.25%) 2,643 48.27 0 0 17,800 19,500 16,100
18/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
14/05/2026 17,800 0 (0%) 200 3.56 0 0 17,800 19,500 16,100
13/05/2026 17,800 0 (0%) 600 10.68 0 0 17,800 19,500 16,100
12/05/2026 17,800 0.2 (1.14%) 441 8.06 0 0 17,600 19,300 15,900
11/05/2026 17,600 0.3 (1.73%) 4,211 73.9 0 0 17,300 19,000 15,600
08/05/2026 17,300 0.3 (1.76%) 3,400 58.6 0 0 17,000 18,700 15,300
07/05/2026 17,000 0 (0%) 1,000 17.02 0 0 17,000 18,700 15,300
06/05/2026 17,000 0 (0%) 1,600 27.21 0 0 17,000 18,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 2,000 34.18 0 0 17,100 18,800 15,400
04/05/2026 17,100 -0.1 (-0.58%) 609 10.42 0 0 17,200 18,900 15,500
29/04/2026 17,200 -0.1 (-0.58%) 900 15.43 0 0 17,300 19,000 15,600
28/04/2026 17,300 0.1 (0.58%) 300 5.19 0 0 17,200 18,900 15,500
24/04/2026 17,200 -0.1 (-0.58%) 300 5.15 0 0 17,300 19,000 15,600
23/04/2026 17,300 -0.6 (-3.35%) 1,100 19.03 0 0 17,900 19,600 16,200
22/04/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/04/2026 17,900 0.4 (2.29%) 100 1.79 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 1,800 30.89 0 0 17,600 19,300 15,900
17/04/2026 17,600 0 (0%) 510 8.96 0 0 17,600 19,300 15,900
16/04/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
15/04/2026 17,600 -0.2 (-1.12%) 200 3.48 0 0 17,800 19,500 16,100
14/04/2026 17,800 -1 (-5.32%) 3,100 54.98 0 0 18,800 20,600 17,000
13/04/2026 18,800 0 (0%) 101 1.9 0 0 18,800 20,600 17,000
10/04/2026 18,800 1.5 (8.67%) 100 1.88 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
08/04/2026 17,500 0 (0%) 200 3.54 0 0 17,500 19,200 15,800
07/04/2026 17,500 0.3 (1.74%) 300 5.19 0 0 17,200 18,900 15,500
06/04/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
03/04/2026 17,400 -0.1 (-0.57%) 110 1.91 0 0 17,500 19,200 15,800
02/04/2026 17,500 -0.1 (-0.57%) 200 3.5 0 0 17,600 19,300 15,900
01/04/2026 17,600 -0.1 (-0.56%) 700 12.01 0 0 17,700 19,400 16,000
31/03/2026 17,700 0.1 (0.57%) 100 1.77 0 0 17,600 19,300 15,900
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 400 7.04 0 0 17,600 19,300 15,900
26/03/2026 17,600 0.2 (1.15%) 2,200 38.45 0 0 17,400 19,100 15,700
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/03/2026 17,400 0 (0%) 10 0.18 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.2 (1.16%) 1,227 21.34 0 0 17,200 18,900 15,500
20/03/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
19/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.4 (-2.25%) 414 7.09 0 0 17,800 19,500 16,100
17/03/2026 17,800 0.5 (2.89%) 100 1.78 0 0 17,300 19,000 15,600
16/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
13/03/2026 17,300 0 (0%) 1,700 29.39 0 0 17,300 19,000 15,600
12/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
10/03/2026 17,300 0.3 (1.76%) 330 5.73 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.4 (-2.3%) 400 6.83 0 0 17,400 19,100 15,700
06/03/2026 17,400 0 (0%) 600 10.49 0 0 17,400 19,100 15,700
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
04/03/2026 17,400 -0.1 (-0.57%) 400 6.92 0 0 17,500 19,200 15,800
03/03/2026 17,500 0.6 (3.55%) 628 10.83 0 0 16,900 18,500 15,300
02/03/2026 16,900 -0.9 (-5.06%) 5,100 86.45 0 0 17,800 19,500 16,100
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.3 (7.88%) 2,806 47.89 0 0 16,500 18,100 14,900
25/02/2026 16,500 -1.1 (-6.25%) 5,300 89.34 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 15 0.26 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
10/02/2026 17,600 0.3 (1.73%) 900 15.42 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
06/02/2026 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
05/02/2026 17,100 -0.2 (-1.16%) 1,305 22.4 0 0 17,300 19,000 15,600
04/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
03/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
02/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
29/01/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
28/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
27/01/2026 17,300 0.3 (1.76%) 100 1.73 0 0 17,000 18,700 15,300
26/01/2026 17,000 -0.3 (-1.73%) 7,003 119.14 0 0 17,300 19,000 15,600
23/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
22/01/2026 17,300 -0.1 (-0.57%) 1,100 19.03 0 0 17,400 19,100 15,700
21/01/2026 17,400 0.2 (1.16%) 734 12.77 0 0 17,200 18,900 15,500
20/01/2026 17,200 -0.5 (-2.82%) 1,400 24.16 0 0 17,700 19,400 16,000
19/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
16/01/2026 17,700 -0.3 (-1.67%) 215 3.78 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.6 (3.45%) 700 12.6 0 0 17,400 19,100 15,700
14/01/2026 17,400 -0.1 (-0.57%) 200 3.48 0 0 17,500 19,200 15,800
13/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
12/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/01/2026 17,500 0 (0%) 1,500 26.25 0 0 17,500 19,200 15,800
06/01/2026 17,500 -0.1 (-0.57%) 700 12.31 0 0 17,600 19,300 15,900
05/01/2026 17,600 0 (0%) 3 0.06 0 0 17,600 19,300 15,900
31/12/2025 17,600 0.3 (1.73%) 200 3.52 0 0 17,300 19,000 15,600
30/12/2025 17,300 0.1 (0.58%) 500 8.65 0 0 17,200 18,900 15,500
29/12/2025 17,200 -0.1 (-0.58%) 100 1.72 0 0 17,300 19,000 15,600
26/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
25/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
24/12/2025 17,300 0 (0%) 1,100 18.95 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
22/12/2025 17,300 -0.2 (-1.14%) 400 6.96 0 0 17,500 19,200 15,800
19/12/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 19,200 15,800
18/12/2025 17,500 0 (0%) 2 0.03 0 0 17,500 19,200 15,800
17/12/2025 17,500 0 (0%) 72 1.26 0 0 17,500 19,200 15,800
16/12/2025 17,500 -0.1 (-0.57%) 300 5.25 0 0 17,600 19,300 15,900
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/12/2025 17,600 -0.1 (-0.56%) 526 9.21 0 0 17,700 19,400 16,000
11/12/2025 17,700 -0.2 (-1.12%) 300 5.14 0 0 17,900 19,600 16,200
10/12/2025 17,900 0 (0%) 6 0.1 0 0 17,900 19,600 16,200
09/12/2025 17,900 0.1 (0.56%) 1,320 22.8 0 0 17,800 19,500 16,100
08/12/2025 17,800 -0.4 (-2.2%) 200 3.56 0 0 18,200 20,000 16,400
05/12/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,000 16,400
04/12/2025 18,200 1.1 (6.43%) 100 1.82 0 0 17,100 18,800 15,400
03/12/2025 17,100 -0.2 (-1.16%) 1,339 22.9 0 0 17,300 19,000 15,600

Historical Data - BSC

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