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 8,200 0.2 (2.5%) 3,500 28 0 0 8,000 9,200 6,800
26/05/2026 8,000 -0.3 (-3.61%) 5,900 47.3 0 0 8,300 9,500 7,100
25/05/2026 8,300 0.2 (2.47%) 2,204 18.27 0 0 8,100 9,300 6,900
22/05/2026 8,000 -0.6 (-6.98%) 14,900 120.65 0 0 8,600 9,800 7,400
21/05/2026 8,400 0.3 (3.7%) 9,400 80.56 0 0 8,100 9,300 6,900
20/05/2026 8,000 -0.6 (-6.98%) 8,100 65.97 0 0 8,600 9,800 7,400
19/05/2026 8,400 -0.4 (-4.55%) 15,102 129.71 0 0 8,800 10,100 7,500
18/05/2026 8,900 0.2 (2.3%) 5,917 52.22 0 0 8,700 10,000 7,400
15/05/2026 8,600 -0.5 (-5.49%) 25,621 223.39 0 0 9,100 10,400 7,800
14/05/2026 9,000 -0.4 (-4.26%) 15,124 137.6 0 0 9,400 10,800 8,000
13/05/2026 9,700 1 (11.49%) 58,252 545.41 0 0 8,700 10,000 7,400
12/05/2026 9,000 -0.3 (-3.23%) 121,596 1,052.67 0 0 9,300 10,600 8,000
11/05/2026 8,600 0.2 (2.38%) 44,816 418.87 0 0 8,400 9,600 7,200
08/05/2026 8,500 1.1 (14.86%) 96,442 812.61 0 0 7,400 8,500 6,300
07/05/2026 7,400 -0.3 (-3.9%) 54,800 407.08 0 0 7,700 8,800 6,600
06/05/2026 7,600 -0.2 (-2.56%) 6,200 47.59 0 0 7,800 8,900 6,700
05/05/2026 7,700 0.1 (1.32%) 67,087 526.21 0 0 7,600 8,700 6,500
04/05/2026 7,700 0.4 (5.48%) 36,900 279.45 0 0 7,300 8,300 6,300
29/04/2026 7,200 -0.1 (-1.37%) 2,001 14.65 0 0 7,300 8,300 6,300
28/04/2026 7,300 -0.1 (-1.35%) 25,700 186.59 0 0 7,400 8,500 6,300
24/04/2026 7,400 -0.1 (-1.33%) 11,300 83.63 0 0 7,500 8,600 6,400
23/04/2026 7,600 0.1 (1.33%) 16,200 122.3 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 4,000 30.01 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 5,800 43.4 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 6,200 46.55 0 0 7,500 8,600 6,400
17/04/2026 7,700 0.2 (2.67%) 14,803 111.36 0 0 7,500 8,600 6,400
16/04/2026 7,500 -0.2 (-2.6%) 7,000 52.51 0 0 7,700 8,800 6,600
15/04/2026 7,600 -0.3 (-3.8%) 4,304 33.2 0 0 7,900 9,000 6,800
14/04/2026 8,200 0.6 (7.89%) 61,000 479.98 0 0 7,600 8,700 6,500
13/04/2026 7,600 0.1 (1.33%) 6,400 48.7 0 0 7,500 8,600 6,400
10/04/2026 7,500 -0.2 (-2.6%) 10,286 76.58 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
08/04/2026 7,700 0.1 (1.32%) 1,900 14.63 0 0 7,600 8,700 6,500
07/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
06/04/2026 7,600 0 (0%) 86 0.56 0 0 7,600 8,700 6,500
03/04/2026 7,700 -0.1 (-1.28%) 1,000 7.63 0 0 7,800 8,900 6,700
02/04/2026 7,700 0.1 (1.32%) 6,501 50.56 0 0 7,600 8,700 6,500
01/04/2026 7,800 0.2 (2.63%) 2,100 16.02 0 0 7,600 8,700 6,500
31/03/2026 7,600 -0.1 (-1.3%) 1,100 8.36 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
27/03/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 6,201 48.37 0 0 7,800 8,900 6,700
25/03/2026 7,800 0.1 (1.3%) 16,800 130.96 0 0 7,700 8,800 6,600
24/03/2026 7,700 0.1 (1.32%) 14,400 110.85 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 40,200 305.9 0 0 7,600 8,700 6,500
20/03/2026 7,500 0 (0%) 16,200 122.64 0 0 7,500 8,600 6,400
19/03/2026 7,600 0.1 (1.33%) 7,000 52.54 0 0 7,500 8,600 6,400
18/03/2026 7,500 0 (0%) 14,100 105.19 0 0 7,500 8,600 6,400
17/03/2026 7,400 0.3 (4.23%) 10,400 77.74 0 0 7,100 8,100 6,100
16/03/2026 6,900 -0.2 (-2.82%) 10,209 72.69 0 0 7,100 8,100 6,100
13/03/2026 7,100 0.2 (2.9%) 3,500 24.74 0 0 6,900 7,900 5,900
12/03/2026 7,000 0.1 (1.45%) 4,300 29.84 0 0 6,900 7,900 5,900
11/03/2026 7,000 0.3 (4.48%) 3,800 26.3 0 0 6,700 7,700 5,700
10/03/2026 6,600 0 (0%) 6,801 45.67 0 0 6,600 7,500 5,700
09/03/2026 6,600 -0.6 (-8.33%) 14,900 98.97 0 0 7,200 8,200 6,200
06/03/2026 7,100 -0.1 (-1.39%) 4,200 30.43 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 7,500 54.14 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 3,900 27.97 0 0 7,200 8,200 6,200
03/03/2026 7,300 0 (0%) 7,700 55.81 0 0 7,300 8,300 6,300
02/03/2026 7,200 0 (0%) 7,500 54.78 0 0 7,200 8,200 6,200
27/02/2026 7,500 0 (0%) 8,000 57.56 0 0 7,500 8,600 6,400
26/02/2026 7,700 0.1 (1.32%) 7,300 54.69 0 0 7,600 8,700 6,500
25/02/2026 7,800 0.1 (1.3%) 16,501 124.87 0 0 7,700 8,800 6,600
24/02/2026 7,600 0 (0%) 4,700 36.4 0 0 7,600 8,700 6,500
23/02/2026 7,600 0.1 (1.33%) 501 3.81 0 0 7,500 8,600 6,400
13/02/2026 7,400 -0.4 (-5.13%) 19,300 145.09 0 0 7,800 8,900 6,700
12/02/2026 7,800 0.3 (4%) 400 3.1 0 0 7,500 8,600 6,400
11/02/2026 7,500 -0.4 (-5.06%) 12,600 94.57 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,600 0.1 (1.33%) 600 4.76 0 0 7,500 8,600 6,400
06/02/2026 7,900 -0.1 (-1.25%) 66,900 501.95 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 8,600 68.8 0 0 8,000 9,200 6,800
04/02/2026 7,900 0.1 (1.28%) 12,100 96.88 0 0 7,800 8,900 6,700
03/02/2026 7,800 -0.1 (-1.27%) 700 5.45 0 0 7,900 9,000 6,800
02/02/2026 8,000 0.6 (8.11%) 34,300 269.36 0 0 7,400 8,500 6,300
30/01/2026 7,400 -0.5 (-6.33%) 2,400 17.76 0 0 7,900 9,000 6,800
29/01/2026 8,000 0.5 (6.67%) 20,000 158.05 0 0 7,500 8,600 6,400
28/01/2026 7,400 0.5 (7.25%) 6,023 45.33 0 0 6,900 7,900 5,900
27/01/2026 6,800 -0.4 (-5.56%) 16,301 112.94 0 0 7,200 8,200 6,200
26/01/2026 7,000 -0.6 (-7.89%) 32,902 237.94 0 0 7,600 8,700 6,500
23/01/2026 7,500 -0.3 (-3.85%) 21,900 166.8 0 0 7,800 8,900 6,700
22/01/2026 7,700 -0.2 (-2.53%) 7,911 61.75 0 0 7,900 9,000 6,800
21/01/2026 8,000 -0.1 (-1.23%) 14,100 111.79 0 0 8,100 9,300 6,900
20/01/2026 8,100 0.1 (1.25%) 5,611 45.29 0 0 8,000 9,200 6,800
19/01/2026 7,600 -0.9 (-10.59%) 13,904 110.93 0 0 8,500 9,700 7,300
16/01/2026 8,400 0 (0%) 44,122 372.83 0 0 8,400 9,600 7,200
15/01/2026 8,400 0.3 (3.7%) 17,004 142.62 0 0 8,100 9,300 6,900
14/01/2026 8,000 -0.1 (-1.23%) 5,300 42.73 0 0 8,100 9,300 6,900
13/01/2026 8,100 0.1 (1.25%) 11,300 91.88 0 0 8,000 9,200 6,800
12/01/2026 7,900 -0.5 (-5.95%) 10,600 84.64 0 0 8,400 9,600 7,200
09/01/2026 8,400 0.4 (5%) 200 1.68 0 0 8,000 9,200 6,800
08/01/2026 8,300 0 (0%) 3,205 25.5 0 0 8,300 9,500 7,100
07/01/2026 8,300 0.1 (1.22%) 1,800 14.85 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 7,700 -0.6 (-7.23%) 601 4.93 0 0 8,300 9,500 7,100
31/12/2025 8,200 0.2 (2.5%) 9,800 81.11 0 0 8,000 9,200 6,800
30/12/2025 7,900 0.1 (1.28%) 5,600 44.77 0 0 7,800 8,900 6,700
29/12/2025 7,500 -0.9 (-10.71%) 9,604 74.6 0 0 8,400 9,600 7,200
26/12/2025 8,500 0.5 (6.25%) 38,800 326.7 0 0 8,000 9,200 6,800
25/12/2025 8,000 0.5 (6.67%) 86,600 691.76 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.3 (4.11%) 13,220 99.08 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 500 3.64 0 0 7,300 8,300 6,300
22/12/2025 7,300 0.1 (1.39%) 3,400 24.72 0 0 7,200 8,200 6,200
19/12/2025 7,200 0.2 (2.86%) 3,100 22.29 0 0 7,000 8,000 6,000
18/12/2025 6,800 -0.4 (-5.56%) 3,800 26.41 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.1 (1.41%) 7,900 56.6 0 0 7,100 8,100 6,100
15/12/2025 6,800 -0.4 (-5.56%) 2,400 17.13 0 0 7,200 8,200 6,200
12/12/2025 7,100 0 (0%) 12,000 85.88 0 0 7,100 8,100 6,100
11/12/2025 7,200 0 (0%) 2,000 14.23 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
09/12/2025 7,300 0.1 (1.39%) 4,529 32.71 0 0 7,200 8,200 6,200
08/12/2025 7,300 0 (0%) 2,300 16.63 0 0 7,300 8,300 6,300
05/12/2025 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,300 6,300
04/12/2025 7,300 0 (0%) 15,100 110.33 0 0 7,300 8,300 6,300
03/12/2025 7,300 0.3 (4.29%) 2,000 14.6 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
01/12/2025 7,000 -0.3 (-4.11%) 13,251 93.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
27/11/2025 7,300 0.1 (1.39%) 210 1.52 0 0 7,200 8,200 6,200

Historical Data - BSC

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