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
11/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/06/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
09/06/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 6,900 5,700
08/06/2026 6,300 -0.5 (-7.35%) 13,800 87.75 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
04/06/2026 6,800 0.1 (1.49%) 4,201 28.56 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0.1 (1.52%) 2,500 16.51 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.2 (-2.94%) 2,001 13.26 0 0 6,800 7,400 6,200
29/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/05/2026 6,800 0 (0%) 2,233 15.16 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 5,000 33.2 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 211 1.44 0 0 6,800 7,400 6,200
20/05/2026 6,800 -0.1 (-1.45%) 13,500 93.08 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
18/05/2026 6,900 0.1 (1.47%) 7,600 52.44 0 0 6,800 7,400 6,200
15/05/2026 6,800 0.1 (1.49%) 28,310 192.21 0 0 6,700 7,300 6,100
14/05/2026 6,700 0.3 (4.69%) 2,382 15.5 0 0 6,400 7,000 5,800
13/05/2026 6,400 -0.3 (-4.48%) 67,824 449.14 0 0 6,700 7,300 6,100
12/05/2026 6,700 -0.1 (-1.47%) 43,902 301.54 0 0 6,800 7,400 6,200
11/05/2026 6,800 -0.2 (-2.86%) 50,860 357.4 0 0 7,000 7,700 6,300
08/05/2026 7,000 -0.1 (-1.41%) 30,953 219.36 0 0 7,100 7,800 6,400
07/05/2026 7,100 0.3 (4.41%) 6,330 44.17 0 0 6,800 7,400 6,200
06/05/2026 6,800 0.4 (6.25%) 29,732 207.7 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.2 (-3.03%) 109,400 740.24 0 0 6,600 7,200 6,000
04/05/2026 6,600 -0.1 (-1.49%) 28,200 186.2 0 0 6,700 7,300 6,100
29/04/2026 6,700 0 (0%) 73,650 512.05 0 0 6,700 7,300 6,100
28/04/2026 6,700 0.2 (3.08%) 132,400 931.45 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 38,000 259.49 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.1 (-1.54%) 200,450 1,396.47 0 0 6,500 7,100 5,900
22/04/2026 6,500 -0.1 (-1.52%) 69,300 481.72 0 0 6,600 7,200 6,000
21/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
20/04/2026 6,600 0 (0%) 705 4.63 0 0 6,600 7,200 6,000
17/04/2026 6,600 0.2 (3.13%) 237,805 1,662.99 0 0 6,400 7,000 5,800
16/04/2026 6,400 0.1 (1.59%) 88,900 606.98 0 0 6,300 6,900 5,700
15/04/2026 6,300 -0.4 (-5.97%) 30,400 192.68 0 0 6,700 7,300 6,100
14/04/2026 6,700 0.3 (4.69%) 21,020 131.87 0 0 6,400 7,000 5,800
13/04/2026 6,400 0.1 (1.59%) 800 5.12 0 0 6,300 6,900 5,700
10/04/2026 6,300 -0.5 (-7.35%) 36,700 238.69 0 0 6,800 7,400 6,200
09/04/2026 6,800 0.2 (3.03%) 64,380 460.56 0 0 6,600 7,200 6,000
08/04/2026 6,600 0.1 (1.54%) 63,975 448.76 0 0 6,500 7,100 5,900
07/04/2026 6,500 0 (0%) 6,900 44.91 0 0 6,500 7,100 5,900
06/04/2026 6,500 0.2 (3.17%) 120,900 833.32 0 0 6,300 6,900 5,700
03/04/2026 6,300 -0.2 (-3.08%) 20,110 127.39 0 0 6,500 7,100 5,900
02/04/2026 6,500 0.2 (3.17%) 106,630 721.84 0 0 6,300 6,900 5,700
01/04/2026 6,300 -0.5 (-7.35%) 17,400 110.58 0 0 6,800 7,400 6,200
31/03/2026 6,800 0.4 (6.25%) 161,440 1,128.45 0 0 6,400 7,000 5,800
30/03/2026 6,400 -0.2 (-3.03%) 9,102 59.15 0 0 6,600 7,200 6,000
27/03/2026 6,600 0 (0%) 7,300 48.18 0 0 6,600 7,200 6,000
26/03/2026 6,600 0.2 (3.13%) 51,100 345.05 0 0 6,400 7,000 5,800
25/03/2026 6,400 0.1 (1.59%) 2,000 12.8 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 8,705 54.84 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.2 (-3.08%) 38,000 246.85 0 0 6,500 7,100 5,900
20/03/2026 6,500 0.1 (1.56%) 23,900 153.02 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 9,700 64.84 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.4 (-5.88%) 69,338 475.5 0 0 6,800 7,400 6,200
17/03/2026 6,800 0.2 (3.03%) 34,428 233.83 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.6 (10%) 15,700 103.53 0 0 6,000 6,600 5,400
13/03/2026 6,000 0 (0%) 15,183 97.72 0 0 6,000 6,600 5,400
12/03/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
11/03/2026 6,000 0.1 (1.69%) 32,502 204.03 0 0 5,900 6,400 5,400
10/03/2026 5,900 -0.4 (-6.35%) 3,500 21.49 0 0 6,300 6,900 5,700
09/03/2026 6,300 0.1 (1.61%) 60,710 350.12 0 0 6,200 6,800 5,600
06/03/2026 6,200 -0.5 (-7.46%) 2,000 12.4 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.3 (4.69%) 18,400 123.28 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.2 (-3.03%) 66,000 429.63 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 20,460 134.5 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 37,825 249.72 0 0 6,700 7,300 6,100
27/02/2026 6,700 0.1 (1.52%) 117,820 756.42 0 0 6,600 7,200 6,000
26/02/2026 6,600 0.3 (4.76%) 61,601 407.35 0 0 6,300 6,900 5,700
25/02/2026 6,300 0 (0%) 11,301 70.42 0 0 6,300 6,900 5,700
24/02/2026 6,300 0.1 (1.61%) 16,121 99.67 0 0 6,200 6,800 5,600
23/02/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,800 5,600
13/02/2026 6,200 0 (0%) 43,200 283.98 0 0 6,200 6,800 5,600
12/02/2026 6,200 -0.3 (-4.62%) 19,999 131.88 0 0 6,500 7,100 5,900
11/02/2026 6,500 0.2 (3.17%) 14,500 94.73 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 33,800 212.82 0 0 6,300 6,900 5,700
09/02/2026 6,300 0 (0%) 2,620 16.55 0 0 6,300 6,900 5,700
06/02/2026 6,300 -0.4 (-5.97%) 22,800 149.19 0 0 6,700 7,300 6,100
05/02/2026 6,700 0.6 (9.84%) 226,400 1,490.37 0 0 6,100 6,700 5,500
04/02/2026 6,100 0 (0%) 41,100 257.12 0 0 6,100 6,700 5,500
03/02/2026 6,100 0 (0%) 91,800 593.68 0 0 6,100 6,700 5,500
02/02/2026 6,100 -0.2 (-3.17%) 71,410 455.6 0 0 6,300 6,900 5,700
30/01/2026 6,300 0.3 (5%) 31,400 192.68 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 25,066 151.7 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.2 (-3.23%) 61,308 380.29 0 0 6,200 6,800 5,600
27/01/2026 6,200 0.2 (3.33%) 31,401 193.11 0 0 6,000 6,600 5,400
26/01/2026 6,000 -0.1 (-1.64%) 19,400 117.96 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.1 (1.67%) 1,801 10.93 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.5 (-7.69%) 24,000 145.77 0 0 6,500 7,100 5,900
21/01/2026 6,500 0.4 (6.56%) 6,700 40.91 0 0 6,100 6,700 5,500
20/01/2026 6,100 -0.1 (-1.61%) 9,900 60.39 0 0 6,200 6,800 5,600
19/01/2026 6,200 0.1 (1.64%) 43,901 268.67 0 0 6,100 6,700 5,500
16/01/2026 6,100 -0.1 (-1.61%) 5,000 30.5 0 0 6,200 6,800 5,600
15/01/2026 6,200 0.2 (3.33%) 15,330 93.83 0 0 6,000 6,600 5,400
14/01/2026 6,000 -0.1 (-1.64%) 30,700 184.32 0 0 6,100 6,700 5,500
13/01/2026 6,100 -0.1 (-1.61%) 300 1.83 0 0 6,200 6,800 5,600
12/01/2026 6,200 0.1 (1.64%) 200 1.24 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.1 (-1.61%) 115,000 680.22 0 0 6,200 6,800 5,600
08/01/2026 6,200 0 (0%) 22,020 136.22 0 0 6,200 6,800 5,600
07/01/2026 6,200 0.1 (1.64%) 12,500 77.2 0 0 6,100 6,700 5,500
06/01/2026 6,100 0 (0%) 3,200 19.52 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 3,515 21.37 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 630 3.9 0 0 6,100 6,700 5,500
30/12/2025 6,100 -0.2 (-3.17%) 10,310 64.63 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 700 4.41 0 0 6,300 6,900 5,700
26/12/2025 6,300 0.3 (5%) 3,240 19.12 0 0 6,000 6,600 5,400
25/12/2025 6,000 -0.2 (-3.23%) 500 3.02 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.1 (1.64%) 300 1.85 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 9,000 55.4 0 0 6,100 6,700 5,500
22/12/2025 6,100 0 (0%) 4,009 24.53 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 2,056 12.73 0 0 6,100 6,700 5,500
18/12/2025 6,100 0 (0%) 1,768 10.72 0 0 6,100 6,700 5,500
17/12/2025 6,100 -0.3 (-4.69%) 1,000 6.14 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.4 (6.67%) 900 5.67 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.4 (-6.25%) 6,300 37.92 0 0 6,400 7,000 5,800
12/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 6,700 5,500
11/12/2025 6,100 -0.1 (-1.61%) 10,100 62.61 0 0 6,200 6,800 5,600

Historical Data - BSC

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