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
27/05/2026 9,100 -0.4 (-4.21%) 1,703 15.41 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 10,400 0.4 (4%) 3,222 30.47 0 0 10,000 11,500 8,500
21/05/2026 10,000 0.2 (2.04%) 1,301 13.01 2,758,085 23,167.91 9,800 11,200 8,400
20/05/2026 10,000 1 (11.11%) 4,480 43.98 13,025,528 100,296.57 9,000 10,300 7,700
19/05/2026 9,700 0.6 (6.59%) 2,820 25.47 4,357,212 33,986.25 9,100 10,400 7,800
18/05/2026 9,000 -0.5 (-5.26%) 3,911 35.45 1,882,075 15,244.81 9,500 10,900 8,100
15/05/2026 9,500 -0.4 (-4.04%) 100 0.95 1,450,000 12,325 9,900 11,300 8,500
14/05/2026 9,900 0 (0%) 100 0.92 0 0 9,900 11,300 8,500
13/05/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 432,075 3,672.64 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 59 0.54 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 508 5.08 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 -0.9 (-8.26%) 550 5.48 0 0 10,900 12,500 9,300
23/04/2026 10,700 -0.3 (-2.73%) 1,509 16.37 0 0 11,000 12,600 9,400
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/04/2026 13,000 1.4 (12.07%) 6,388 70.21 0 0 11,600 13,300 9,900
20/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/04/2026 11,600 0 (0%) 28 0.3 0 0 11,600 13,300 9,900
15/04/2026 12,000 0.9 (8.11%) 1,600 18.6 0 0 11,100 12,700 9,500
14/04/2026 11,000 0.6 (5.77%) 2,517 27.82 0 0 10,400 11,900 8,900
13/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
10/04/2026 10,500 0.5 (5%) 12,804 133.05 0 0 10,000 11,500 8,500
09/04/2026 10,000 0.4 (4.17%) 2,531 25.24 0 0 9,600 11,000 8,200
08/04/2026 10,000 1 (11.11%) 7,986 76.86 0 0 9,000 10,300 7,700
07/04/2026 9,000 -0.5 (-5.26%) 700 6.27 0 0 9,500 10,900 8,100
06/04/2026 9,000 -0.2 (-2.17%) 7,011 66.83 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.7 (-7.14%) 1,705 15.63 0 0 9,800 11,200 8,400
02/04/2026 9,300 0.1 (1.09%) 14,568 142.14 0 0 9,200 10,500 7,900
01/04/2026 9,000 -0.2 (-2.17%) 1,305 11.96 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 701 6.43 0 0 9,200 10,500 7,900
30/03/2026 9,200 -0.2 (-2.13%) 225 2.07 0 0 9,400 10,800 8,000
27/03/2026 9,300 0.2 (2.2%) 300 2.81 0 0 9,100 10,400 7,800
26/03/2026 9,100 0 (0%) 80 0.72 0 0 9,100 10,400 7,800
25/03/2026 9,100 0 (0%) 5,200 47.31 0 0 9,100 10,400 7,800
24/03/2026 9,100 0 (0%) 731 6.65 0 0 9,100 10,400 7,800
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 33 0.3 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 2,702 24.62 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
16/03/2026 9,000 -0.6 (-6.25%) 2,743 24.82 0 0 9,600 11,000 8,200
13/03/2026 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
12/03/2026 9,800 -0.2 (-2%) 1,459 14.06 0 0 10,000 11,500 8,500
11/03/2026 9,900 0.6 (6.45%) 7,121 71.04 0 0 9,300 10,600 8,000
10/03/2026 8,800 -1.5 (-14.56%) 5,300 49.15 0 0 10,300 11,800 8,800
09/03/2026 9,200 -1.4 (-13.21%) 2,001 20.63 0 0 10,600 12,100 9,100
06/03/2026 10,500 0 (0%) 6,300 66.63 0 0 10,500 12,000 9,000
05/03/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
04/03/2026 8,800 -0.8 (-8.33%) 911 8.45 0 0 9,600 11,000 8,200
03/03/2026 10,400 -0.1 (-0.95%) 300 2.88 0 0 10,500 12,000 9,000
02/03/2026 10,500 1.2 (12.9%) 300 3.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 -0.8 (-7.92%) 100 0.93 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 393 3.97 0 0 10,100 11,600 8,600
24/02/2026 10,600 0.4 (3.92%) 354 3.51 0 0 10,200 11,700 8,700
23/02/2026 10,800 1.3 (13.68%) 217 2.19 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/02/2026 9,500 0 (0%) 7 0.07 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/02/2026 9,500 -1 (-9.52%) 282 2.64 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,600 1.3 (13.98%) 565 5.84 0 0 9,300 10,600 8,000
03/02/2026 9,100 -0.4 (-4.21%) 2,500 23.35 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 107 0.93 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 214 2.03 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.5 (-13.64%) 683 6.48 0 0 11,000 12,600 9,400
23/01/2026 11,400 0.6 (5.56%) 313 3.42 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 9 0.08 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
20/01/2026 10,800 1.2 (12.5%) 1,011 10.91 0 0 9,600 11,000 8,200
19/01/2026 9,600 -0.9 (-8.57%) 803 7.72 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.4 (3.96%) 126 1.31 0 0 10,100 11,600 8,600
15/01/2026 10,200 -0.3 (-2.86%) 1,100 11.16 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.6 (6.06%) 110 1.15 0 0 9,900 11,300 8,500
12/01/2026 9,600 -0.3 (-3.03%) 2,200 21.79 0 0 9,900 11,300 8,500
09/01/2026 9,800 0.1 (1.03%) 1,077 10.61 0 0 9,700 11,100 8,300
08/01/2026 9,600 0.1 (1.05%) 5,255 50.7 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100
05/01/2026 9,700 1.1 (12.79%) 2,203 20.87 0 0 8,600 9,800 7,400
31/12/2025 10,000 1.1 (12.36%) 2,200 19.01 0 0 8,900 10,200 7,600
30/12/2025 8,900 0 (0%) 58 0.51 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 59 0.52 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 5 0.05 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 97 0.86 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 3 0.03 0 0 8,900 10,200 7,600
19/12/2025 8,900 -0.1 (-1.11%) 700 6.25 0 0 9,000 10,300 7,700
18/12/2025 9,000 -0.5 (-5.26%) 300 2.7 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%) 0 0 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%) 4 0.04 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 38 0.36 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
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 0.1 (1.06%) 102 0.97 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 43 0.4 0 0 9,400 10,800 8,000
04/12/2025 9,800 -1 (-9.26%) 871 8.14 0 0 10,800 12,400 9,200
03/12/2025 10,800 0 (0%) 63 0.63 0 0 10,800 12,400 9,200
02/12/2025 10,800 0.7 (6.93%) 143 1.54 0 0 10,100 11,600 8,600
01/12/2025 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
28/11/2025 9,900 0.4 (4.21%) 404 3.73 0 0 9,500 10,900 8,100
27/11/2025 10,100 0.5 (5.21%) 551 5.2 0 0 9,600 11,000 8,200

Historical Data - BSC

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