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
18/06/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,800 3,600
17/06/2026 4,500 0.4 (9.76%) 506 2.13 0 0 4,100 4,700 3,500
16/06/2026 4,100 0 (0%) 104 0.42 0 0 4,100 4,700 3,500
15/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/06/2026 4,100 -0.1 (-2.38%) 220 0.91 0 0 4,200 4,800 3,600
05/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/06/2026 4,200 0.1 (2.44%) 106 0.45 0 0 4,100 4,700 3,500
01/06/2026 4,300 -0.5 (-10.42%) 1,400 5.78 0 0 4,800 5,500 4,100
29/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/05/2026 4,800 0 (0%) 137 0.57 0 0 4,800 5,500 4,100
27/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/05/2026 4,800 0.3 (6.67%) 500 2.4 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/05/2026 4,800 0.2 (4.35%) 1,100 4.98 0 0 4,600 5,200 4,000
20/05/2026 4,600 -0.1 (-2.13%) 117 0.53 0 0 4,700 5,400 4,000
19/05/2026 4,700 -0.1 (-2.08%) 102 0.48 0 0 4,800 5,500 4,100
18/05/2026 4,800 -0.2 (-4%) 400 1.92 0 0 5,000 5,700 4,300
15/05/2026 5,000 0 (0%) 16 0.08 0 0 5,000 5,700 4,300
14/05/2026 5,000 0 (0%) 61 0.3 0 0 5,000 5,700 4,300
13/05/2026 4,900 0 (0%) 16,405 81.85 0 0 4,900 5,600 4,200
12/05/2026 4,200 -0.2 (-4.55%) 6,200 30.55 0 0 4,400 5,000 3,800
11/05/2026 4,700 0.4 (9.3%) 205 0.9 0 0 4,300 4,900 3,700
08/05/2026 4,100 -0.7 (-14.58%) 14,300 61.19 0 0 4,800 5,500 4,100
07/05/2026 4,700 0.1 (2.17%) 3,401 16.46 0 0 4,600 5,200 4,000
06/05/2026 4,600 -0.3 (-6.12%) 802 3.67 0 0 4,900 5,600 4,200
05/05/2026 4,800 -0.3 (-5.88%) 1,120 5.45 0 0 5,100 5,800 4,400
04/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/04/2026 5,000 0.1 (2.04%) 1,289 6.65 0 0 4,900 5,600 4,200
28/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/04/2026 4,600 0.1 (2.22%) 7,863 38.47 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/04/2026 4,300 -0.3 (-6.52%) 2,660 12.05 0 0 4,600 5,200 4,000
16/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/04/2026 4,600 0 (0%) 16 0.07 0 0 4,600 5,200 4,000
09/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/04/2026 4,500 -0.2 (-4.26%) 901 4.15 0 0 4,700 5,400 4,000
02/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/03/2026 5,300 0 (0%) 13,164 62.51 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/03/2026 5,100 -0.8 (-13.56%) 22,141 117.49 0 0 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/03/2026 5,100 -0.4 (-7.27%) 18,000 94.87 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,300 -0.4 (-7.02%) 3,705 20.28 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/02/2026 5,400 -0.3 (-5.26%) 1,072 6.07 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/02/2026 5,700 0.6 (11.76%) 2,199 12.37 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/01/2026 5,900 0.6 (11.32%) 31,103 158.54 0 0 5,300 6,000 4,600
29/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/01/2026 5,200 0 (0%) 2,463 13.02 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/01/2026 5,300 0.5 (10.42%) 8,250 43.03 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/01/2026 5,000 -0.4 (-7.41%) 9,340 44.89 0 0 5,400 6,200 4,600
08/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/12/2025 5,100 -0.3 (-5.56%) 3,489 18.96 0 0 5,400 6,200 4,600
25/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/12/2025 5,400 0 (0%) 14,974 80.83 0 0 5,400 6,200 4,600
18/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Historical Data - BSC

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