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
18/05/2026 6,270 0.02 (0.32%) 239,700 1,497.73 0 0 6,250 6,680 5,820
15/05/2026 6,250 -0.07 (-1.11%) 519,600 3,261.03 0 0 6,320 6,760 5,880
14/05/2026 6,320 -0.06 (-0.94%) 300,800 1,912.94 0 0 6,380 6,820 5,940
13/05/2026 6,380 0 (0%) 311,300 1,989.72 0 0 6,380 6,820 5,940
12/05/2026 6,380 0.02 (0.31%) 341,000 2,193.14 0 0 6,360 6,800 5,920
11/05/2026 6,360 -0.03 (-0.47%) 435,700 2,771.89 0 0 6,390 6,830 5,950
08/05/2026 6,390 -0.12 (-1.84%) 435,800 2,791.36 0 0 6,510 6,960 6,060
07/05/2026 6,510 -0.06 (-0.91%) 372,500 2,441.83 0 0 6,570 7,020 6,120
06/05/2026 6,570 -0.03 (-0.45%) 358,400 2,361.49 0 0 6,600 7,060 6,140
05/05/2026 6,600 -0.11 (-1.64%) 337,200 2,231.08 0 0 6,710 7,170 6,250
04/05/2026 6,710 0.04 (0.6%) 424,000 2,868.8 0 0 6,670 7,130 6,210
29/04/2026 6,670 -0.01 (-0.15%) 321,000 2,144.14 0 0 6,680 7,140 6,220
28/04/2026 6,680 0 (0%) 477,000 3,175.19 0 0 6,680 7,140 6,220
24/04/2026 6,680 0.18 (2.77%) 965,600 6,517.71 0 0 6,500 6,950 6,050
23/04/2026 6,500 -0.16 (-2.4%) 603,700 3,954.58 0 0 6,660 7,120 6,200
22/04/2026 6,660 -0.04 (-0.6%) 421,100 2,818.63 0 0 6,700 7,160 6,240
21/04/2026 6,700 -0.07 (-1.03%) 326,400 2,205.69 0 0 6,770 7,240 6,300
20/04/2026 6,770 -0.01 (-0.15%) 296,600 2,005.01 0 0 6,780 7,250 6,310
17/04/2026 6,780 -0.04 (-0.59%) 318,000 2,170.95 0 0 6,820 7,290 6,350
16/04/2026 6,820 -0.11 (-1.59%) 752,000 5,124.77 0 0 6,930 7,410 6,450
15/04/2026 6,930 -0.01 (-0.14%) 537,000 3,746.21 0 0 6,940 7,420 6,460
14/04/2026 6,940 -0.01 (-0.14%) 447,600 3,106.25 0 0 6,950 7,430 6,470
13/04/2026 6,950 -0.16 (-2.25%) 855,000 6,023.86 0 0 7,110 7,600 6,620
10/04/2026 7,110 0.04 (0.57%) 1,146,200 8,263.79 0 0 7,070 7,560 6,580
09/04/2026 7,070 0.46 (6.96%) 2,860,000 20,029.54 0 0 6,610 7,070 6,150
08/04/2026 6,610 0.36 (5.76%) 924,500 5,993.98 0 0 6,250 6,680 5,820
07/04/2026 6,250 0 (0%) 364,200 2,267.59 0 0 6,250 6,680 5,820
06/04/2026 6,250 -0.07 (-1.11%) 286,400 1,804.2 0 0 6,320 6,760 5,880
03/04/2026 6,320 0.02 (0.32%) 261,200 1,644.06 1,413,100 8,280.77 6,300 6,740 5,860
02/04/2026 6,300 -0.1 (-1.56%) 437,200 2,750.34 3,500,000 20,860 6,400 6,840 5,960
01/04/2026 6,400 0 (0%) 490,100 3,169.37 0 0 6,400 6,840 5,960
31/03/2026 6,400 -0.06 (-0.93%) 635,600 4,107 0 0 6,460 6,910 6,010
30/03/2026 6,460 0 (0%) 481,100 3,081.78 0 0 6,460 6,910 6,010
27/03/2026 6,460 0.3 (4.87%) 1,266,000 8,075.58 0 0 6,160 6,590 5,730
26/03/2026 6,160 -0.07 (-1.12%) 360,100 2,233.16 0 0 6,230 6,660 5,800
25/03/2026 6,230 0.25 (4.18%) 826,600 5,066.05 0 0 5,980 6,390 5,570
24/03/2026 5,980 0.24 (4.18%) 596,700 3,559.8 0 0 5,740 6,140 5,340
23/03/2026 5,740 -0.34 (-5.59%) 1,108,400 6,485.4 0 0 6,080 6,500 5,660
20/03/2026 6,080 -0.17 (-2.72%) 490,200 3,006.86 0 0 6,250 6,680 5,820
19/03/2026 6,250 -0.02 (-0.32%) 562,200 3,496.73 0 0 6,270 6,700 5,840
18/03/2026 6,270 0 (0%) 287,400 1,788.76 0 0 6,270 6,700 5,840
17/03/2026 6,270 -0.03 (-0.48%) 365,900 2,295.18 0 0 6,300 6,740 5,860
16/03/2026 6,300 0 (0%) 398,700 2,518.41 0 0 6,300 6,740 5,860
13/03/2026 6,300 0.08 (1.29%) 1,160,100 7,320.42 0 0 6,220 6,650 5,790
12/03/2026 6,220 -0.06 (-0.96%) 729,400 4,510.44 0 0 6,280 6,710 5,850
11/03/2026 6,280 0.18 (2.95%) 775,900 4,819.67 0 0 6,100 6,520 5,680
10/03/2026 6,100 0 (0%) 961,100 5,813.48 0 0 6,100 6,520 5,680
09/03/2026 6,100 -0.45 (-6.87%) 438,900 2,679.81 0 0 6,550 7,000 6,100
06/03/2026 6,550 -0.14 (-2.09%) 539,600 3,553.58 0 0 6,690 7,150 6,230
05/03/2026 6,690 0 (0%) 479,200 3,228.03 0 0 6,690 7,150 6,230
04/03/2026 6,690 -0.07 (-1.04%) 998,000 6,607.45 0 0 6,760 7,230 6,290
03/03/2026 6,760 -0.14 (-2.03%) 903,000 6,172.6 0 0 6,900 7,380 6,420
02/03/2026 6,900 -0.28 (-3.9%) 1,413,000 9,798.55 0 0 7,180 7,680 6,680
27/02/2026 7,180 -0.2 (-2.71%) 848,100 6,133.62 0 0 7,380 7,890 6,870
26/02/2026 7,380 -0.1 (-1.34%) 490,900 3,639.04 0 0 7,480 8,000 6,960
25/02/2026 7,480 -0.12 (-1.58%) 512,600 3,845.62 0 0 7,600 8,130 7,070
24/02/2026 7,600 -0.04 (-0.52%) 689,700 5,274.14 0 0 7,640 8,170 7,110
23/02/2026 7,640 0.11 (1.46%) 539,300 4,105.73 0 0 7,530 8,050 7,010
13/02/2026 7,530 -0.07 (-0.92%) 412,600 3,121.35 0 0 7,600 8,130 7,070
12/02/2026 7,600 0.14 (1.88%) 410,600 3,089.77 0 0 7,460 7,980 6,940
11/02/2026 7,460 0.02 (0.27%) 783,000 5,897.52 0 0 7,440 7,960 6,920
10/02/2026 7,440 -0.16 (-2.11%) 493,100 3,683.75 0 0 7,600 8,130 7,070
09/02/2026 7,600 0.09 (1.2%) 281,200 2,121.45 0 0 7,510 8,030 6,990
06/02/2026 7,510 -0.19 (-2.47%) 661,700 4,982.78 0 0 7,700 8,230 7,170
05/02/2026 7,700 -0.01 (-0.13%) 648,200 5,018.36 0 0 7,710 8,240 7,180
04/02/2026 7,710 -0.08 (-1.03%) 821,000 6,353.89 0 0 7,790 8,330 7,250
03/02/2026 7,790 -0.09 (-1.14%) 834,600 6,509.66 0 0 7,880 8,430 7,330
02/02/2026 7,880 0.06 (0.77%) 1,052,200 8,262.75 0 0 7,820 8,360 7,280
30/01/2026 7,820 0.51 (6.98%) 1,779,900 13,694.14 0 0 7,310 7,820 6,800
29/01/2026 7,310 0.02 (0.27%) 350,800 2,552.79 0 0 7,290 7,800 6,780
28/01/2026 7,290 0.19 (2.68%) 574,700 4,109.61 0 0 7,100 7,590 6,610
27/01/2026 7,100 -0.01 (-0.14%) 753,200 5,352.15 0 0 7,110 7,600 6,620
26/01/2026 7,110 -0.24 (-3.27%) 757,700 5,468.69 0 0 7,350 7,860 6,840
23/01/2026 7,350 -0.26 (-3.42%) 609,700 4,557.23 0 0 7,610 8,140 7,080
22/01/2026 7,610 0.49 (6.88%) 1,079,700 8,062.22 0 0 7,120 7,610 6,630
21/01/2026 7,120 -0.28 (-3.78%) 849,200 6,151.66 0 0 7,400 7,910 6,890
20/01/2026 7,400 -0.15 (-1.99%) 900,300 6,744.79 0 0 7,550 8,070 7,030
19/01/2026 7,550 -0.01 (-0.13%) 540,700 4,083.81 0 0 7,560 8,080 7,040
16/01/2026 7,560 -0.12 (-1.56%) 693,300 5,281.47 0 0 7,680 8,210 7,150
15/01/2026 7,680 0.15 (1.99%) 905,800 6,897.24 0 0 7,530 8,050 7,010
14/01/2026 7,530 -0.32 (-4.08%) 1,295,400 9,920.86 0 0 7,850 8,390 7,310
13/01/2026 7,850 0.06 (0.77%) 526,200 4,153.21 496,230 3,597.67 7,790 8,330 7,250
12/01/2026 7,790 0.13 (1.7%) 1,365,200 10,436.72 0 0 7,660 8,190 7,130
09/01/2026 7,660 -0.43 (-5.32%) 1,385,400 10,891.64 0 0 8,090 8,650 7,530
08/01/2026 8,090 -0.11 (-1.34%) 1,055,600 8,568.08 0 0 8,200 8,770 7,630
07/01/2026 8,200 0.07 (0.86%) 435,200 3,556.53 0 0 8,130 8,690 7,570
06/01/2026 8,130 -0.02 (-0.25%) 582,300 4,706.06 0 0 8,150 8,720 7,580
05/01/2026 8,150 -0.06 (-0.73%) 417,500 3,417.43 0 0 8,210 8,780 7,640
31/12/2025 8,210 -0.11 (-1.32%) 489,100 4,038.31 0 0 8,320 8,900 7,740
30/12/2025 8,320 -0.03 (-0.36%) 580,500 4,826.04 0 0 8,350 8,930 7,770
29/12/2025 8,350 -0.09 (-1.07%) 537,200 4,504.37 0 0 8,440 9,030 7,850
26/12/2025 8,440 -0.01 (-0.12%) 1,209,100 10,034.1 0 0 8,450 9,040 7,860
25/12/2025 8,450 -0.33 (-3.76%) 1,313,700 11,311.71 0 0 8,780 9,390 8,170
24/12/2025 8,780 0.03 (0.34%) 517,200 4,543.38 0 0 8,750 9,360 8,140
23/12/2025 8,750 -0.13 (-1.46%) 921,800 8,099.18 0 0 8,880 9,500 8,260
22/12/2025 8,880 0.2 (2.3%) 748,600 6,596.76 0 0 8,680 9,280 8,080
19/12/2025 8,680 -0.07 (-0.8%) 580,000 5,048.96 0 0 8,750 9,360 8,140
18/12/2025 8,750 -0.02 (-0.23%) 275,000 2,403.99 0 0 8,770 9,380 8,160
17/12/2025 8,770 -0.08 (-0.9%) 406,700 3,570.21 0 0 8,850 9,460 8,240
16/12/2025 8,850 0.42 (4.98%) 888,100 7,699.97 0 0 8,430 9,020 7,840
15/12/2025 8,430 -0.13 (-1.52%) 899,100 7,604.97 0 0 8,560 9,150 7,970
12/12/2025 8,560 -0.5 (-5.52%) 2,026,000 17,757.34 0 0 9,060 9,690 8,430
11/12/2025 9,060 -0.14 (-1.52%) 874,000 7,936.8 0 0 9,200 9,840 8,560
10/12/2025 9,200 0.3 (3.37%) 1,546,300 14,269.78 0 0 8,900 9,520 8,280
09/12/2025 8,900 0 (0%) 1,881,900 16,765.68 0 0 8,900 9,520 8,280
08/12/2025 8,900 -0.16 (-1.77%) 1,309,000 11,668.74 0 0 9,060 9,690 8,430
05/12/2025 9,060 0.27 (3.07%) 2,987,600 27,243.95 0 0 8,790 9,400 8,180
04/12/2025 8,790 0.57 (6.93%) 1,290,100 11,199.5 0 0 8,220 8,790 7,650
03/12/2025 8,220 0.11 (1.36%) 673,200 5,502.07 0 0 8,110 8,670 7,550
02/12/2025 8,110 -0.14 (-1.7%) 594,800 4,833.15 0 0 8,250 8,820 7,680
01/12/2025 8,250 0.28 (3.51%) 1,408,900 11,490.86 0 0 7,970 8,520 7,420
28/11/2025 7,970 -0.11 (-1.36%) 462,800 3,695.61 0 0 8,080 8,640 7,520
27/11/2025 8,080 0.03 (0.37%) 389,100 3,144.25 0 0 8,050 8,610 7,490
26/11/2025 8,050 0.13 (1.64%) 419,500 3,363.69 0 0 7,920 8,470 7,370
25/11/2025 7,920 -0.13 (-1.61%) 886,300 7,034.68 0 0 8,050 8,610 7,490
24/11/2025 8,050 -0.05 (-0.62%) 309,700 2,505.96 0 0 8,100 8,660 7,540
21/11/2025 8,100 0.1 (1.25%) 856,200 6,943.59 0 0 8,000 8,560 7,440
20/11/2025 8,000 -0.08 (-0.99%) 444,300 3,575.47 0 0 8,080 8,640 7,520
19/11/2025 8,080 -0.08 (-0.98%) 646,200 5,240.23 0 0 8,160 8,730 7,590
18/11/2025 8,160 -0.09 (-1.09%) 526,100 4,307.78 0 0 8,250 8,820 7,680

Historical Data - BSC

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