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
12/06/2026 7,480 0 (0%) 5,900 44.17 0 0 7,480 8,000 6,960
11/06/2026 7,480 -0.01 (-0.13%) 162,000 1,215.17 0 0 7,490 8,010 6,970
10/06/2026 7,490 0.12 (1.63%) 47,200 352.7 0 0 7,370 7,880 6,860
09/06/2026 8,110 -0.03 (-0.37%) 221,700 1,800.41 0 0 8,140 8,700 7,580
08/06/2026 8,140 -0.07 (-0.85%) 89,700 733.42 0 0 8,210 8,780 7,640
05/06/2026 8,210 0.01 (0.12%) 304,900 2,493.31 0 0 8,200 8,770 7,630
04/06/2026 8,200 0.01 (0.12%) 81,500 667.95 0 0 8,190 8,760 7,620
03/06/2026 8,190 0.08 (0.99%) 128,100 1,047.37 0 0 8,110 8,670 7,550
02/06/2026 8,110 -0.16 (-1.93%) 130,900 1,072.42 0 0 8,270 8,840 7,700
01/06/2026 8,270 0.12 (1.47%) 82,200 676.37 0 0 8,150 8,720 7,580
29/05/2026 8,150 -0.09 (-1.09%) 152,400 1,253.6 0 0 8,240 8,810 7,670
28/05/2026 8,240 -0.12 (-1.44%) 133,700 1,114.27 0 0 8,360 8,940 7,780
27/05/2026 8,360 -0.04 (-0.48%) 121,500 1,018.77 0 0 8,400 8,980 7,820
26/05/2026 8,400 -0.04 (-0.47%) 73,400 618.79 0 0 8,440 9,030 7,850
25/05/2026 8,440 -0.02 (-0.24%) 62,100 525.63 0 0 8,460 9,050 7,870
22/05/2026 8,460 0 (0%) 61,800 521.92 0 0 8,460 9,050 7,870
21/05/2026 8,460 -0.01 (-0.12%) 144,400 1,219.93 0 0 8,470 9,060 7,880
20/05/2026 8,470 -0.18 (-2.08%) 190,400 1,609.92 0 0 8,650 9,250 8,050
19/05/2026 8,650 0.02 (0.23%) 178,300 1,548.95 0 0 8,630 9,230 8,030
18/05/2026 8,630 -0.03 (-0.35%) 76,100 656.36 0 0 8,660 9,260 8,060
15/05/2026 8,660 0.08 (0.93%) 275,300 2,369.15 0 0 8,580 9,180 7,980
14/05/2026 8,580 -0.04 (-0.46%) 286,100 2,462.24 0 0 8,620 9,220 8,020
13/05/2026 8,620 -0.13 (-1.49%) 249,000 2,161.43 0 0 8,750 9,360 8,140
12/05/2026 8,750 -0.02 (-0.23%) 134,600 1,178.18 0 0 8,770 9,380 8,160
11/05/2026 8,770 -0.01 (-0.11%) 227,000 1,985.15 0 0 8,780 9,390 8,170
08/05/2026 8,780 -0.09 (-1.01%) 225,700 1,982.16 0 0 8,870 9,490 8,250
07/05/2026 8,870 -0.05 (-0.56%) 152,800 1,360.6 0 0 8,920 9,540 8,300
06/05/2026 8,920 -0.02 (-0.22%) 223,700 1,998.27 0 0 8,940 9,560 8,320
05/05/2026 8,940 -0.06 (-0.67%) 66,600 597.06 0 0 9,000 9,630 8,370
04/05/2026 9,000 0.15 (1.69%) 155,300 1,399.41 0 0 8,850 9,460 8,240
29/04/2026 8,850 0.05 (0.57%) 170,600 1,503.82 0 0 8,800 9,410 8,190
28/04/2026 8,800 -0.1 (-1.12%) 179,900 1,591.54 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 97,300 864.83 0 0 8,900 9,520 8,280
23/04/2026 8,900 -0.05 (-0.56%) 240,400 2,145.29 0 0 8,950 9,570 8,330
22/04/2026 8,950 -0.04 (-0.44%) 229,900 2,062.35 0 0 8,990 9,610 8,370
21/04/2026 8,990 -0.06 (-0.66%) 106,900 962.6 0 0 9,050 9,680 8,420
20/04/2026 9,050 0.01 (0.11%) 56,800 513.08 0 0 9,040 9,670 8,410
17/04/2026 9,040 0.01 (0.11%) 185,200 1,668.02 0 0 9,030 9,660 8,400
16/04/2026 9,030 -0.09 (-0.99%) 157,500 1,427.34 0 0 9,120 9,750 8,490
15/04/2026 9,120 -0.02 (-0.22%) 153,500 1,402.53 0 0 9,140 9,770 8,510
14/04/2026 9,140 0.02 (0.22%) 131,400 1,198.66 0 0 9,120 9,750 8,490
13/04/2026 9,120 0 (0%) 163,100 1,490.52 0 0 9,120 9,750 8,490
10/04/2026 9,120 -0.05 (-0.55%) 248,800 2,285.33 0 0 9,170 9,810 8,530
09/04/2026 9,170 0 (0%) 184,100 1,688.58 0 0 9,170 9,810 8,530
08/04/2026 9,170 0.18 (2.%) 750,200 6,771.6 0 0 8,990 9,610 8,370
07/04/2026 8,990 0.03 (0.33%) 193,800 1,728.11 0 0 8,960 9,580 8,340
06/04/2026 8,960 -0.09 (-0.99%) 134,700 1,211.38 0 0 9,050 9,680 8,420
03/04/2026 9,050 -0.06 (-0.66%) 89,500 808.69 99,500 905.45 9,110 9,740 8,480
02/04/2026 9,110 -0.02 (-0.22%) 126,800 1,147.41 0 0 9,130 9,760 8,500
01/04/2026 9,130 0.01 (0.11%) 131,600 1,203.44 0 0 9,120 9,750 8,490
31/03/2026 9,120 -0.03 (-0.33%) 100,900 921.76 0 0 9,150 9,790 8,510
30/03/2026 9,150 -0.04 (-0.44%) 66,100 603.25 0 0 9,190 9,830 8,550
27/03/2026 9,190 0.21 (2.34%) 425,100 3,870.76 0 0 8,980 9,600 8,360
26/03/2026 8,980 -0.09 (-0.99%) 134,500 1,205.49 0 0 9,070 9,700 8,440
25/03/2026 9,070 0.09 (1.%) 186,300 1,668.64 0 0 8,980 9,600 8,360
24/03/2026 8,980 0.27 (3.1%) 113,700 1,021.06 0 0 8,710 9,310 8,110
23/03/2026 8,710 -0.3 (-3.33%) 334,200 2,972.09 0 0 9,010 9,640 8,380
20/03/2026 9,010 -0.19 (-2.07%) 166,600 1,507.32 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.04 (0.44%) 100,400 914.88 0 0 9,160 9,800 8,520
18/03/2026 9,160 -0.19 (-2.03%) 103,000 949.57 0 0 9,350 10,000 8,700
17/03/2026 9,350 -0.01 (-0.11%) 98,700 923.37 0 0 9,360 10,000 8,710
16/03/2026 9,360 0 (0%) 130,700 1,215.88 0 0 9,360 10,000 8,710
13/03/2026 9,360 0.09 (0.97%) 290,400 2,720.56 0 0 9,270 9,910 8,630
12/03/2026 9,270 0.1 (1.09%) 165,500 1,521.61 0 0 9,170 9,810 8,530
11/03/2026 9,170 0.1 (1.1%) 277,300 2,527.35 0 0 9,070 9,700 8,440
10/03/2026 9,070 0.12 (1.34%) 165,300 1,490.36 316,000 3,002 8,950 9,570 8,330
09/03/2026 8,950 -0.67 (-6.96%) 1,235,200 11,055.65 0 0 9,620 10,250 8,950
06/03/2026 9,620 0 (0%) 154,600 1,489.02 0 0 9,620 10,250 8,950
05/03/2026 9,620 0.03 (0.31%) 237,700 2,306.24 0 0 9,590 10,250 8,920
04/03/2026 9,590 -0.13 (-1.34%) 381,800 3,639.41 0 0 9,720 10,400 9,040
03/03/2026 9,720 0.02 (0.21%) 341,900 3,340.52 0 0 9,700 10,350 9,030
02/03/2026 9,700 -0.3 (-3%) 271,900 2,634.84 0 0 10,000 10,700 9,300
27/02/2026 10,000 -0.1 (-0.99%) 300,000 3,000.84 0 0 10,100 10,800 9,400
26/02/2026 10,100 0.05 (0.5%) 104,400 1,051.43 0 0 10,050 10,750 9,350
25/02/2026 10,050 -0.1 (-0.99%) 106,300 1,076.21 0 0 10,150 10,850 9,440
24/02/2026 10,150 0.1 (1.%) 293,200 2,960.18 0 0 10,050 10,750 9,350
23/02/2026 10,050 0.06 (0.6%) 143,500 1,435.46 0 0 9,990 10,650 9,300
13/02/2026 9,990 0 (0%) 87,700 877.04 0 0 9,990 10,650 9,300
12/02/2026 9,990 0.01 (0.1%) 98,200 984.17 0 0 9,980 10,650 9,290
11/02/2026 9,980 0.21 (2.15%) 288,200 2,855.02 0 0 9,770 10,450 9,090
10/02/2026 9,770 -0.19 (-1.91%) 448,200 4,429.71 0 0 9,960 10,650 9,270
09/02/2026 9,960 -0.14 (-1.39%) 172,300 1,720.87 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.2 (-1.94%) 325,900 3,299.46 0 0 10,300 11,000 9,580
05/02/2026 10,300 0.2 (1.98%) 443,700 4,575.22 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 124,800 1,262.62 0 0 10,100 10,800 9,400
03/02/2026 10,100 0 (0%) 431,000 4,340.11 260,000 2,600 10,100 10,800 9,400
02/02/2026 10,100 0 (0%) 204,100 2,056.08 0 0 10,100 10,800 9,400
30/01/2026 10,100 0.12 (1.2%) 557,900 5,635.54 400,000 3,800 9,980 10,650 9,290
29/01/2026 9,980 0 (0%) 87,800 875.76 0 0 9,980 10,650 9,290
28/01/2026 9,980 0 (0%) 225,400 2,249.09 0 0 9,980 10,650 9,290
27/01/2026 9,980 0.02 (0.2%) 214,100 2,130.97 0 0 9,960 10,650 9,270
26/01/2026 9,960 -0.09 (-0.9%) 286,000 2,846.49 0 0 10,050 10,750 9,350
23/01/2026 10,050 -0.2 (-1.95%) 191,900 1,922.01 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.29 (2.91%) 804,200 8,173.71 0 0 9,960 10,650 9,270
21/01/2026 9,960 -0.03 (-0.3%) 413,200 4,112.96 0 0 9,990 10,650 9,300
20/01/2026 9,990 -0.01 (-0.1%) 273,300 2,731.9 0 0 10,000 10,700 9,300
19/01/2026 10,000 0.05 (0.5%) 432,400 4,322.84 0 0 9,950 10,600 9,260
16/01/2026 9,950 0 (0%) 296,200 2,960.16 0 0 9,950 10,600 9,260
15/01/2026 9,950 -0.05 (-0.5%) 600,900 5,999.2 0 0 10,000 10,700 9,300
14/01/2026 10,000 0 (0%) 382,300 3,831.17 0 0 10,000 10,700 9,300
13/01/2026 10,000 -0.1 (-0.99%) 714,200 7,160.71 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.13 (1.3%) 403,700 4,043.28 0 0 9,970 10,650 9,280
09/01/2026 9,970 -0.23 (-2.25%) 643,000 6,462.34 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.1 (-0.97%) 503,000 5,176.15 0 0 10,300 11,000 9,580
07/01/2026 10,300 0 (0%) 292,000 2,989.65 0 0 10,300 11,000 9,580
06/01/2026 10,300 0 (0%) 120,000 1,227.2 0 0 10,300 11,000 9,580
05/01/2026 10,300 -0.1 (-0.96%) 512,700 5,290.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.15 (-1.42%) 319,500 3,352.59 0 0 10,550 11,250 9,820
30/12/2025 10,550 0.05 (0.48%) 285,500 3,002.86 0 0 10,500 11,200 9,770
29/12/2025 10,500 0.1 (0.96%) 164,000 1,715.56 0 0 10,400 11,100 9,680
26/12/2025 10,400 0 (0%) 424,700 4,338.14 0 0 10,400 11,100 9,680
25/12/2025 10,400 -0.15 (-1.42%) 258,000 2,710.55 0 0 10,550 11,250 9,820
24/12/2025 10,550 -0.1 (-0.94%) 103,300 1,090.25 0 0 10,650 11,350 9,910
23/12/2025 10,650 0 (0%) 353,000 3,732.36 0 0 10,650 11,350 9,910
22/12/2025 10,650 -0.05 (-0.47%) 153,500 1,636.12 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.1 (-0.93%) 186,000 1,970.18 0 0 10,800 11,550 10,050
18/12/2025 10,800 0 (0%) 201,500 2,156.3 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.05 (-0.46%) 352,300 3,784.94 0 0 10,850 11,600 10,100
16/12/2025 10,850 0.4 (3.83%) 276,300 2,910.95 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 341,800 3,558.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.45 (-4.17%) 476,300 5,042.69 0 0 10,800 11,550 10,050

Historical Data - BSC

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