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
08/06/2026 6,050 -0.05 (-0.82%) 600 3.63 0 0 6,100 6,520 5,680
05/06/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,520 5,680
04/06/2026 6,100 0.15 (2.52%) 6,300 36.71 0 0 5,950 6,360 5,540
03/06/2026 5,950 -0.15 (-2.46%) 3,100 18.57 0 0 6,100 6,520 5,680
02/06/2026 6,100 -0.15 (-2.4%) 1,500 9.22 0 0 6,250 6,680 5,820
01/06/2026 6,250 -0.15 (-2.34%) 1,000 6.28 0 0 6,400 6,840 5,960
29/05/2026 6,400 -0.05 (-0.78%) 100 0.64 0 0 6,450 6,900 6,000
28/05/2026 6,450 0 (0%) 1,600 10.32 0 0 6,450 6,900 6,000
27/05/2026 6,900 0.13 (1.92%) 300 2.04 0 0 6,770 7,240 6,300
26/05/2026 6,770 0.07 (1.04%) 100 0.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.15 (-2.19%) 3,200 21.52 0 0 6,850 7,320 6,380
22/05/2026 6,850 -0.05 (-0.72%) 100 0.69 0 0 6,900 7,380 6,420
21/05/2026 6,900 0.2 (2.99%) 1,200 8 309,700 2,074.99 6,700 7,160 6,240
20/05/2026 6,700 0 (0%) 300 2.01 145,000 971.5 6,700 7,160 6,240
19/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,160 6,240
18/05/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 6,950 6,050
15/05/2026 6,500 -0.19 (-2.84%) 1,600 10.47 0 0 6,690 7,150 6,230
14/05/2026 6,690 0 (0%) 0 0 0 0 6,690 7,150 6,230
13/05/2026 6,690 0.09 (1.36%) 600 4.02 0 0 6,600 7,060 6,140
12/05/2026 6,600 -0.1 (-1.49%) 1,100 7.27 0 0 6,700 7,160 6,240
11/05/2026 6,700 -0.1 (-1.47%) 6,200 41.55 0 0 6,800 7,270 6,330
08/05/2026 6,800 -0.3 (-4.23%) 2,400 16.35 0 0 7,100 7,590 6,610
07/05/2026 7,100 0.15 (2.16%) 500 3.49 0 0 6,950 7,430 6,470
06/05/2026 6,950 -0.15 (-2.11%) 200 1.39 0 0 7,100 7,590 6,610
05/05/2026 7,100 -0.06 (-0.84%) 2,400 16.63 0 0 7,160 7,660 6,660
04/05/2026 7,160 -0.04 (-0.56%) 13,100 89.79 0 0 7,200 7,700 6,700
29/04/2026 7,200 -0.04 (-0.55%) 5,900 41.1 0 0 7,240 7,740 6,740
28/04/2026 7,240 0 (0%) 100 0.72 0 0 7,240 7,740 6,740
24/04/2026 7,240 0.12 (1.69%) 5,600 40.34 0 0 7,120 7,610 6,630
23/04/2026 7,120 0 (0%) 18,500 132.04 0 0 7,120 7,610 6,630
22/04/2026 7,120 -0.18 (-2.47%) 10,200 73.26 0 0 7,300 7,810 6,790
21/04/2026 7,300 -0.19 (-2.54%) 3,800 27.86 0 0 7,490 8,010 6,970
20/04/2026 7,490 0 (0%) 1,500 10.9 0 0 7,490 8,010 6,970
17/04/2026 7,490 -0.1 (-1.32%) 11,200 83.24 0 0 7,590 8,120 7,060
16/04/2026 7,590 -0.01 (-0.13%) 34,400 256.73 0 0 7,600 8,130 7,070
15/04/2026 7,600 -0.08 (-1.04%) 20,000 154.02 87,000 707.6 7,680 8,210 7,150
14/04/2026 7,680 0.18 (2.4%) 49,200 373.74 0 0 7,500 8,020 6,980
13/04/2026 7,500 0.35 (4.9%) 13,300 96.47 1,114,160 7,776.32 7,150 7,650 6,650
10/04/2026 7,150 0.27 (3.92%) 44,000 316.28 0 0 6,880 7,360 6,400
09/04/2026 6,880 -0.11 (-1.57%) 6,600 45.57 260,700 1,822.29 6,990 7,470 6,510
08/04/2026 6,990 0.39 (5.91%) 40,000 274.1 565,000 3,729 6,600 7,060 6,140
07/04/2026 6,600 -0.14 (-2.08%) 900 5.96 0 0 6,740 7,210 6,270
06/04/2026 6,740 0.19 (2.9%) 200 1.35 0 0 6,550 7,000 6,100
03/04/2026 6,550 -0.12 (-1.8%) 1,800 11.85 0 0 6,670 7,130 6,210
02/04/2026 6,670 -0.03 (-0.45%) 3,000 20.03 0 0 6,700 7,160 6,240
01/04/2026 6,700 -0.2 (-2.9%) 3,900 26.25 0 0 6,900 7,380 6,420
31/03/2026 6,900 -0.1 (-1.43%) 1,700 11.8 0 0 7,000 7,490 6,510
30/03/2026 7,000 -0.1 (-1.41%) 2,900 20.32 0 0 7,100 7,590 6,610
27/03/2026 7,100 0.35 (5.19%) 40,500 279.92 0 0 6,750 7,220 6,280
26/03/2026 6,750 0 (0%) 13,300 89.27 0 0 6,750 7,220 6,280
25/03/2026 6,750 0 (0%) 41,900 283.51 0 0 6,750 7,220 6,280
24/03/2026 6,750 0.04 (0.6%) 16,700 112.41 0 0 6,710 7,170 6,250
23/03/2026 6,710 -0.03 (-0.45%) 48,000 321.8 0 0 6,740 7,210 6,270
20/03/2026 6,740 -0.01 (-0.15%) 65,700 437.03 0 0 6,750 7,220 6,280
19/03/2026 6,750 0.2 (3.05%) 19,000 127.51 0 0 6,550 7,000 6,100
18/03/2026 6,550 0.42 (6.85%) 185,500 1,213.97 0 0 6,130 6,550 5,710
17/03/2026 6,130 0.04 (0.66%) 40,500 247.39 0 0 6,090 6,510 5,670
16/03/2026 6,090 0.19 (3.22%) 59,000 353.4 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 500 2.96 0 0 5,900 6,310 5,490
12/03/2026 5,900 0.05 (0.85%) 900 5.29 0 0 5,850 6,250 5,450
11/03/2026 5,850 -0.14 (-2.34%) 3,600 21.06 0 0 5,990 6,400 5,580
10/03/2026 5,990 0.09 (1.53%) 3,100 18.3 0 0 5,900 6,310 5,490
09/03/2026 5,900 -0.04 (-0.67%) 400 2.34 0 0 5,940 6,350 5,530
06/03/2026 5,940 0.19 (3.3%) 300 1.77 0 0 5,750 6,150 5,350
05/03/2026 5,750 -0.17 (-2.87%) 7,400 44.64 0 0 5,920 6,330 5,510
04/03/2026 5,920 -0.02 (-0.34%) 3,000 17.52 0 0 5,940 6,350 5,530
03/03/2026 5,940 0 (0%) 2,100 12.31 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.05 (-0.83%) 33,600 189.58 0 0 5,990 6,400 5,580
27/02/2026 5,990 -0.01 (-0.17%) 1,000 6.02 0 0 6,000 6,420 5,580
26/02/2026 6,000 -0.1 (-1.64%) 3,900 23.42 0 0 6,100 6,520 5,680
25/02/2026 6,100 0.1 (1.67%) 36,100 216.6 0 0 6,000 6,420 5,580
24/02/2026 6,000 -0.13 (-2.12%) 9,700 58.2 0 0 6,130 6,550 5,710
23/02/2026 6,130 0 (0%) 1,100 6.7 0 0 6,130 6,550 5,710
13/02/2026 6,130 0 (0%) 5,400 33.1 0 0 6,130 6,550 5,710
12/02/2026 6,130 0.01 (0.16%) 200 1.23 0 0 6,120 6,540 5,700
11/02/2026 6,120 -0.02 (-0.33%) 2,900 17.72 0 0 6,140 6,560 5,720
10/02/2026 6,140 -0.05 (-0.81%) 1,700 10.35 0 0 6,190 6,620 5,760
09/02/2026 6,190 0.14 (2.31%) 400 2.51 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.02 (-0.33%) 5,100 29.99 0 0 6,070 6,490 5,650
05/02/2026 6,070 -0.02 (-0.33%) 17,200 104.41 0 0 6,090 6,510 5,670
04/02/2026 6,090 -0.04 (-0.65%) 4,000 24.22 0 0 6,130 6,550 5,710
03/02/2026 6,130 0.17 (2.85%) 8,300 50.64 0 0 5,960 6,370 5,550
02/02/2026 5,960 -0.02 (-0.33%) 2,700 16.1 0 0 5,980 6,390 5,570
30/01/2026 5,980 -0.02 (-0.33%) 19,800 118.79 0 0 6,000 6,420 5,580
29/01/2026 6,000 0.01 (0.17%) 22,200 132.79 0 0 5,990 6,400 5,580
28/01/2026 5,990 0 (0%) 14,800 88.79 0 0 5,990 6,400 5,580
27/01/2026 5,990 -0.13 (-2.12%) 25,200 146.34 0 0 6,120 6,540 5,700
26/01/2026 6,120 0.03 (0.49%) 800 4.81 0 0 6,090 6,510 5,670
23/01/2026 6,090 0.09 (1.5%) 4,200 25.56 0 0 6,000 6,420 5,580
22/01/2026 6,000 -0.1 (-1.64%) 14,300 85.83 0 0 6,100 6,520 5,680
21/01/2026 6,100 0 (0%) 9,600 57. 0 0 6,100 6,520 5,680
20/01/2026 6,100 0 (0%) 3,800 22.99 0 0 6,100 6,520 5,680
19/01/2026 6,100 -0.05 (-0.81%) 1,500 9.07 0 0 6,150 6,580 5,720
16/01/2026 6,150 0.19 (3.19%) 1,200 7.23 0 0 5,960 6,370 5,550
15/01/2026 5,960 -0.15 (-2.45%) 3,800 23.06 0 0 6,110 6,530 5,690
14/01/2026 6,110 -0.02 (-0.33%) 6,300 38.01 0 0 6,130 6,550 5,710
13/01/2026 6,130 -0.03 (-0.49%) 5,100 30.79 0 0 6,160 6,590 5,730
12/01/2026 6,160 0.07 (1.15%) 1,000 6.16 0 0 6,090 6,510 5,670
09/01/2026 6,090 -0.07 (-1.14%) 1,300 7.84 0 0 6,160 6,590 5,730
08/01/2026 6,160 0.06 (0.98%) 2,900 17.46 0 0 6,100 6,520 5,680
07/01/2026 6,100 -0.04 (-0.65%) 1,900 11.39 0 0 6,140 6,560 5,720
06/01/2026 6,140 -0.05 (-0.81%) 23,600 145.15 63,900 402.57 6,190 6,620 5,760
05/01/2026 6,190 0.03 (0.49%) 1,200 7.43 0 0 6,160 6,590 5,730
31/12/2025 6,160 -0.02 (-0.32%) 7,800 48.07 0 0 6,180 6,610 5,750
30/12/2025 6,180 0.08 (1.31%) 134,800 837.28 0 0 6,100 6,520 5,680
29/12/2025 6,100 -0.03 (-0.49%) 5,200 31.76 0 0 6,130 6,550 5,710
26/12/2025 6,130 -0.12 (-1.92%) 5,000 29.59 0 0 6,250 6,680 5,820
25/12/2025 6,250 0.15 (2.46%) 300 1.86 0 0 6,100 6,520 5,680
24/12/2025 6,100 0 (0%) 26,400 155.79 0 0 6,100 6,520 5,680
23/12/2025 6,100 -0.01 (-0.16%) 1,400 8.46 0 0 6,110 6,530 5,690
22/12/2025 6,110 -0.02 (-0.33%) 3,000 18.02 1,210,000 6,921.2 6,130 6,550 5,710
19/12/2025 6,130 -0.01 (-0.16%) 700 4.29 0 0 6,140 6,560 5,720
18/12/2025 6,140 0 (0%) 300 1.82 1,210,000 7,925.5 6,140 6,560 5,720
17/12/2025 6,140 0.02 (0.33%) 3,200 19.28 0 0 6,120 6,540 5,700
16/12/2025 6,120 -0.04 (-0.65%) 500 3.06 0 0 6,160 6,590 5,730
15/12/2025 6,160 -0.01 (-0.16%) 1,900 11.42 0 0 6,170 6,600 5,740
12/12/2025 6,170 -0.02 (-0.32%) 10,500 61.36 0 0 6,190 6,620 5,760
11/12/2025 6,190 0.01 (0.16%) 1,500 9.26 0 0 6,180 6,610 5,750
10/12/2025 6,180 0.06 (0.98%) 1,100 6.76 0 0 6,120 6,540 5,700
09/12/2025 6,120 -0.03 (-0.49%) 9,100 54.02 0 0 6,150 6,580 5,720
08/12/2025 6,150 -0.09 (-1.44%) 1,300 7.99 0 0 6,240 6,670 5,810

Historical Data - BSC

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