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
10/06/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 600 4.74 0 0 7,900 9,000 6,800
08/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/05/2026 7,900 0.9 (12.86%) 227 1.79 0 0 7,000 8,000 6,000
25/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/05/2026 7,000 0 (0%) 1,900 13.3 0 0 7,000 8,000 6,000
21/05/2026 7,000 0 (0%) 86 0.6 0 0 7,000 8,000 6,000
20/05/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
19/05/2026 6,900 0 (0%) 900 6.31 0 0 6,900 7,900 5,900
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/05/2026 7,000 0 (0%) 701 4.85 0 0 7,000 8,000 6,000
14/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/05/2026 7,200 0.9 (14.29%) 519 3.59 0 0 6,300 7,200 5,400
12/05/2026 6,300 -1 (-13.7%) 700 4.41 0 0 7,300 8,300 6,300
11/05/2026 7,300 0 (0%) 12 0.08 0 0 7,300 8,300 6,300
08/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/05/2026 7,300 0 (0%) 14 0.1 0 0 7,300 8,300 6,300
06/05/2026 7,800 0.6 (8.33%) 318 2.32 0 0 7,200 8,200 6,200
05/05/2026 7,900 0.8 (11.27%) 2,300 16.67 0 0 7,100 8,100 6,100
04/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/04/2026 7,100 0 (0%) 200 1.42 0 0 7,100 8,100 6,100
28/04/2026 7,000 0.8 (12.9%) 2,809 19.88 0 0 6,200 7,100 5,300
24/04/2026 6,200 0 (0%) 2,100 13.02 0 0 6,200 7,100 5,300
23/04/2026 6,000 -1 (-14.29%) 4,500 28.01 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 2,800 19.53 0 0 7,000 8,000 6,000
20/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/04/2026 7,000 -0.6 (-7.89%) 4,010 28.08 0 0 7,600 8,700 6,500
16/04/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
15/04/2026 7,700 0.2 (2.67%) 1,400 10.69 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/04/2026 7,300 -0.6 (-7.59%) 302 2.26 0 0 7,900 9,000 6,800
09/04/2026 7,900 0 (0%) 84 0.61 0 0 7,900 9,000 6,800
08/04/2026 7,900 0.7 (9.72%) 8,400 66.08 0 0 7,200 8,200 6,200
07/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/04/2026 7,200 0.9 (14.29%) 400 2.88 0 0 6,300 7,200 5,400
03/04/2026 6,300 -0.8 (-11.27%) 100 0.63 0 0 7,100 8,100 6,100
02/04/2026 7,000 -0.1 (-1.41%) 601 4.25 0 0 7,100 8,100 6,100
01/04/2026 7,100 -0.9 (-11.25%) 121 0.88 0 0 8,000 9,200 6,800
31/03/2026 8,000 -0.4 (-4.76%) 708 5.67 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
25/03/2026 8,400 0.4 (5%) 130 1.08 0 0 8,000 9,200 6,800
24/03/2026 8,000 -0.4 (-4.76%) 2,205 17.74 0 0 8,400 9,600 7,200
23/03/2026 8,400 0 (0%) 6,476 54.32 0 0 8,400 9,600 7,200
20/03/2026 7,400 0 (0%) 6,954 58.04 0 0 7,400 8,500 6,300
19/03/2026 7,400 0.9 (13.85%) 2,501 18.51 0 0 6,500 7,400 5,600
18/03/2026 7,700 0.2 (2.67%) 18,000 116.3 0 0 7,500 8,600 6,400
17/03/2026 7,600 -1.2 (-13.64%) 3,106 23.32 0 0 8,800 10,100 7,500
16/03/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 11,100 8,300
13/03/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
12/03/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
11/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/03/2026 9,700 0.5 (5.43%) 600 5.81 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
02/03/2026 9,200 -0.4 (-4.17%) 2,800 25.76 0 0 9,600 11,000 8,200
27/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/02/2026 9,600 0 (0%) 2,805 26.86 0 0 9,600 11,000 8,200
24/02/2026 9,600 -0.1 (-1.03%) 5,000 47.95 0 0 9,700 11,100 8,300
23/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/02/2026 9,700 0.7 (7.78%) 100 0.97 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/01/2026 9,000 0.6 (7.14%) 100 0.9 0 0 8,400 9,600 7,200
19/01/2026 8,400 0.9 (12%) 700 5.9 0 0 7,500 8,600 6,400
16/01/2026 7,500 -1.2 (-13.79%) 900 6.75 0 0 8,700 10,000 7,400
15/01/2026 8,700 -1.1 (-11.22%) 103 0.9 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0.9 (10.11%) 100 0.98 0 0 8,900 10,200 7,600
05/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/12/2025 8,900 0.7 (8.54%) 403 3.59 0 0 8,200 9,400 7,000
30/12/2025 8,200 0.5 (6.49%) 100 0.82 0 0 7,700 8,800 6,600
29/12/2025 7,700 -1.3 (-14.44%) 601 4.63 0 0 9,000 10,300 7,700
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 -0.5 (-5.26%) 500 4.5 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100

Historical Data - BSC

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