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
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
01/06/2026 5,600 0 (0%) 10 0.06 0 0 5,600 6,100 5,100
29/05/2026 5,600 -0.5 (-8.2%) 400 2.27 0 0 6,100 6,700 5,500
28/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
26/05/2026 6,100 -0.3 (-4.69%) 11,396 66.13 0 0 6,400 7,000 5,800
25/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
22/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
21/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
20/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
18/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
15/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/05/2026 6,400 0.4 (6.67%) 250 1.59 0 0 6,000 6,600 5,400
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/05/2026 6,000 0 (0%) 77 0.42 0 0 6,000 6,600 5,400
07/05/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/05/2026 6,000 -0.5 (-7.69%) 1,000 6 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 44 0.29 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 23 0.15 0 0 6,500 7,100 5,900
23/04/2026 6,500 0.3 (4.84%) 1,605 10.43 0 0 6,200 6,800 5,600
22/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
21/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
20/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
15/04/2026 6,200 0 (0%) 400 2.48 0 0 6,200 6,800 5,600
14/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.2 (-3.13%) 100 0.62 0 0 6,400 7,000 5,800
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/04/2026 6,400 0.1 (1.59%) 700 4.26 0 0 6,300 6,900 5,700
06/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
03/04/2026 6,300 0.1 (1.61%) 400 2.4 0 0 6,200 6,800 5,600
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.3 (-4.62%) 100 0.62 0 0 6,500 7,100 5,900
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/03/2026 6,500 0.5 (8.33%) 501 3.06 0 0 6,000 6,600 5,400
24/03/2026 6,000 -0.5 (-7.69%) 400 2.4 0 0 6,500 7,100 5,900
23/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
20/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,100 5,900
18/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/03/2026 6,500 0 (0%) 700 4.43 0 0 6,500 7,100 5,900
16/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
13/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
12/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
11/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
04/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 0 (0%) 75 0.44 0 0 6,500 7,100 5,900
27/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
13/02/2026 6,500 0.5 (8.33%) 100 0.65 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 88 0.53 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/02/2026 6,000 0 (0%) 601 3.61 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 63 0.35 0 0 6,000 6,600 5,400
04/02/2026 6,000 -0.3 (-4.76%) 1,010 6.06 0 0 6,300 6,900 5,700
03/02/2026 6,300 -0.1 (-1.56%) 1,000 6.3 0 0 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/01/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.6 (-9.23%) 800 4.72 633,500 3,801 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 32 0.19 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.1 (-1.52%) 16,200 105.3 0 0 6,600 7,200 6,000
20/01/2026 6,600 0.6 (10%) 100 0.66 0 0 6,000 6,600 5,400
19/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/01/2026 6,000 0 (0%) 2,237 13.42 0 0 6,000 6,600 5,400
15/01/2026 6,000 0 (0%) 21 0.13 0 0 6,000 6,600 5,400
14/01/2026 6,000 0 (0%) 10 0.07 0 0 6,000 6,600 5,400
13/01/2026 6,000 -0.5 (-7.69%) 800 4.8 0 0 6,500 7,100 5,900
12/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/01/2026 6,500 -0.2 (-2.99%) 2,000 13.01 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
07/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
06/01/2026 6,700 0 (0%) 8 0.05 0 0 6,700 7,300 6,100
05/01/2026 6,700 0.2 (3.08%) 108 0.72 0 0 6,500 7,100 5,900
31/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/12/2025 6,500 0.5 (8.33%) 22,800 147.68 0 0 6,000 6,600 5,400
25/12/2025 6,000 -0.3 (-4.76%) 12,092 72.55 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 200 1.26 0 0 6,300 6,900 5,700
18/12/2025 6,300 0.3 (5%) 2,100 12.73 0 0 6,000 6,600 5,400
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/12/2025 6,000 -0.4 (-6.25%) 800 4.98 0 0 6,400 7,000 5,800
15/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 200 1.23 0 0 6,400 7,000 5,800
11/12/2025 6,400 -0.3 (-4.48%) 200 1.28 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/12/2025 6,700 -0.3 (-4.29%) 115 0.76 0 0 7,000 7,700 6,300
05/12/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/12/2025 7,000 0 (0%) 13,601 85.82 0 0 7,000 7,700 6,300
02/12/2025 7,000 0 (0%) 900 5.89 0 0 7,000 7,700 6,300

Historical Data - BSC

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