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
08/06/2026 10,150 -0.1 (-0.98%) 61,500 626.97 0 0 10,250 10,950 9,540
05/06/2026 10,250 -0.05 (-0.49%) 111,400 1,136.24 0 0 10,300 11,000 9,580
04/06/2026 10,300 0.05 (0.49%) 132,800 1,357.1 0 0 10,250 10,950 9,540
03/06/2026 10,250 0 (0%) 127,700 1,304.12 0 0 10,250 10,950 9,540
02/06/2026 10,250 0 (0%) 108,400 1,107.79 0 0 10,250 10,950 9,540
01/06/2026 10,250 -0.15 (-1.44%) 185,700 1,913.83 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.06 (0.58%) 123,000 1,272.52 0 0 10,340 11,050 9,630
28/05/2026 11,400 -0.1 (-0.87%) 151,400 1,718.13 0 0 11,500 12,300 10,700
27/05/2026 11,500 0 (0%) 150,300 1,712.41 0 0 11,500 12,300 10,700
26/05/2026 11,500 0.15 (1.32%) 145,900 1,655.25 0 0 11,350 12,100 10,600
25/05/2026 11,350 -0.1 (-0.87%) 123,500 1,401.77 0 0 11,450 12,250 10,650
22/05/2026 11,450 0.05 (0.44%) 158,600 1,795.44 100,000 1,065 11,400 12,150 10,650
21/05/2026 11,400 0.05 (0.44%) 140,500 1,586.99 0 0 11,350 12,100 10,600
20/05/2026 11,350 0 (0%) 144,900 1,633.82 0 0 11,350 12,100 10,600
19/05/2026 11,350 -0.15 (-1.3%) 116,000 1,321.57 0 0 11,500 12,300 10,700
18/05/2026 11,500 0 (0%) 145,400 1,652.13 0 0 11,500 12,300 10,700
15/05/2026 11,500 0 (0%) 136,300 1,546.72 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 118,800 1,358.23 0 0 11,500 12,300 10,700
13/05/2026 11,500 0.1 (0.88%) 226,800 2,549.96 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.1 (-0.87%) 130,600 1,484.43 0 0 11,500 12,300 10,700
11/05/2026 11,500 -0.05 (-0.43%) 155,400 1,769.44 0 0 11,550 12,350 10,750
08/05/2026 11,550 0.1 (0.87%) 183,900 2,119.47 0 0 11,450 12,250 10,650
07/05/2026 11,450 -0.25 (-2.14%) 171,400 1,984.09 118,900 1,426.8 11,700 12,500 10,900
06/05/2026 11,700 0.05 (0.43%) 167,800 1,953.02 0 0 11,650 12,450 10,850
05/05/2026 11,650 -0.05 (-0.43%) 215,500 2,507.86 0 0 11,700 12,500 10,900
04/05/2026 11,700 0.05 (0.43%) 138,000 1,611.76 100,000 1,150 11,650 12,450 10,850
29/04/2026 11,650 -0.05 (-0.43%) 109,200 1,268.88 0 0 11,700 12,500 10,900
28/04/2026 11,700 0 (0%) 161,300 1,881.17 0 0 11,700 12,500 10,900
24/04/2026 11,700 0 (0%) 171,800 1,996.54 0 0 11,700 12,500 10,900
23/04/2026 11,700 0 (0%) 141,900 1,650.83 0 0 11,700 12,500 10,900
22/04/2026 11,700 0 (0%) 107,900 1,261.1 0 0 11,700 12,500 10,900
21/04/2026 11,700 -0.1 (-0.85%) 155,500 1,825.51 0 0 11,800 12,600 11,000
20/04/2026 11,800 0 (0%) 147,200 1,736.39 0 0 11,800 12,600 11,000
17/04/2026 11,800 -0.1 (-0.84%) 153,500 1,816.1 100,000 1,150 11,900 12,700 11,100
16/04/2026 11,900 -0.05 (-0.42%) 143,100 1,704.99 0 0 11,950 12,750 11,150
15/04/2026 11,950 0.1 (0.84%) 154,300 1,866.03 0 0 11,850 12,650 11,050
14/04/2026 11,850 0.05 (0.42%) 116,000 1,370.56 0 0 11,800 12,600 11,000
13/04/2026 11,800 -0.1 (-0.84%) 112,800 1,330.45 0 0 11,900 12,700 11,100
10/04/2026 11,900 0 (0%) 143,200 1,696.52 0 0 11,900 12,700 11,100
09/04/2026 11,900 0 (0%) 101,900 1,204.29 0 0 11,900 12,700 11,100
08/04/2026 11,900 0.2 (1.71%) 183,300 2,170.38 0 0 11,700 12,500 10,900
07/04/2026 11,700 0.05 (0.43%) 59,500 693.66 0 0 11,650 12,450 10,850
06/04/2026 11,650 -0.2 (-1.69%) 123,100 1,441.14 0 0 11,850 12,650 11,050
03/04/2026 11,850 -0.1 (-0.84%) 87,700 1,043.04 0 0 11,950 12,750 11,150
02/04/2026 11,950 0 (0%) 115,900 1,380.14 0 0 11,950 12,750 11,150
01/04/2026 11,950 0 (0%) 135,900 1,628.94 0 0 11,950 12,750 11,150
31/03/2026 11,950 -0.2 (-1.65%) 124,000 1,489.47 0 0 12,150 13,000 11,300
30/03/2026 12,150 0 (0%) 110,100 1,323.14 0 0 12,150 13,000 11,300
27/03/2026 12,150 0.05 (0.41%) 155,900 1,885.46 0 0 12,100 12,900 11,300
26/03/2026 12,100 0 (0%) 134,100 1,614.26 0 0 12,100 12,900 11,300
25/03/2026 12,100 0 (0%) 136,700 1,645 0 0 12,100 12,900 11,300
24/03/2026 12,100 0.05 (0.41%) 98,800 1,198.36 0 0 12,050 12,850 11,250
23/03/2026 12,050 0 (0%) 114,500 1,376.36 0 0 12,050 12,850 11,250
20/03/2026 12,050 0 (0%) 37,500 448.32 0 0 12,050 12,850 11,250
19/03/2026 12,050 0.05 (0.42%) 26,800 321.68 0 0 12,000 12,800 11,200
18/03/2026 12,000 0.05 (0.42%) 33,500 401.05 0 0 11,950 12,750 11,150
17/03/2026 11,950 -0.05 (-0.42%) 28,500 342.12 0 0 12,000 12,800 11,200
16/03/2026 12,000 0.05 (0.42%) 55,500 660.14 0 0 11,950 12,750 11,150
13/03/2026 11,950 0.25 (2.14%) 57,900 681.85 0 0 11,700 12,500 10,900
12/03/2026 11,700 0.05 (0.43%) 34,100 396.23 0 0 11,650 12,450 10,850
11/03/2026 11,650 0.45 (4.02%) 82,300 939.72 0 0 11,200 11,950 10,450
10/03/2026 11,200 0.05 (0.45%) 132,300 1,482.08 0 0 11,150 11,900 10,400
09/03/2026 11,150 -0.8 (-6.69%) 89,300 1,013.4 0 0 11,950 12,750 11,150
06/03/2026 11,950 -0.05 (-0.42%) 34,700 415.52 0 0 12,000 12,800 11,200
05/03/2026 12,000 0.2 (1.69%) 120,700 1,442.73 0 0 11,800 12,600 11,000
04/03/2026 11,800 -0.1 (-0.84%) 94,100 1,104.5 0 0 11,900 12,700 11,100
03/03/2026 11,900 0 (0%) 24,700 294.36 0 0 11,900 12,700 11,100
02/03/2026 11,900 -0.25 (-2.06%) 101,100 1,210.54 0 0 12,150 13,000 11,300
27/02/2026 12,150 -0.2 (-1.62%) 72,800 886.82 0 0 12,350 13,200 11,500
26/02/2026 12,350 -0.05 (-0.4%) 116,400 1,433.27 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 42,300 523.71 0 0 12,400 13,250 11,550
24/02/2026 12,400 0 (0%) 134,800 1,665.06 0 0 12,400 13,250 11,550
23/02/2026 12,400 0.1 (0.81%) 126,600 1,556.17 0 0 12,300 13,150 11,450
13/02/2026 12,300 -0.2 (-1.6%) 67,900 843.31 0 0 12,500 13,350 11,650
12/02/2026 12,500 0 (0%) 47,500 592.95 0 0 12,500 13,350 11,650
11/02/2026 12,500 0.05 (0.4%) 70,800 879.79 0 0 12,450 13,300 11,600
10/02/2026 12,450 -0.25 (-1.97%) 88,600 1,101.42 0 0 12,700 13,550 11,850
09/02/2026 12,700 -0.05 (-0.39%) 215,800 2,641.41 0 0 12,750 13,600 11,900
06/02/2026 12,750 -0.15 (-1.16%) 42,300 539.63 0 0 12,900 13,800 12,000
05/02/2026 12,900 -0.1 (-0.77%) 61,900 797.68 0 0 13,000 13,900 12,100
04/02/2026 13,000 0 (0%) 107,200 1,384.4 0 0 13,000 13,900 12,100
03/02/2026 13,000 0 (0%) 36,000 467.01 0 0 13,000 13,900 12,100
02/02/2026 13,000 -0.05 (-0.38%) 52,500 677.69 0 0 13,050 13,950 12,150
30/01/2026 13,050 0.05 (0.38%) 56,100 725.99 0 0 13,000 13,900 12,100
29/01/2026 13,000 0.05 (0.39%) 67,800 880.84 0 0 12,950 13,850 12,050
28/01/2026 12,950 -0.1 (-0.77%) 63,800 829.46 0 0 13,050 13,950 12,150
27/01/2026 13,050 0.05 (0.38%) 161,500 2,107.94 0 0 13,000 13,900 12,100
26/01/2026 13,000 -0.05 (-0.38%) 33,100 429.13 0 0 13,050 13,950 12,150
23/01/2026 13,050 -0.05 (-0.38%) 57,600 749.53 0 0 13,100 14,000 12,200
22/01/2026 13,100 0.05 (0.38%) 76,500 998.58 0 0 13,050 13,950 12,150
21/01/2026 13,050 -0.6 (-4.4%) 293,000 3,951.14 100,000 1,300 13,650 14,600 12,700
20/01/2026 13,650 0.1 (0.74%) 294,600 4,023.65 0 0 13,550 14,450 12,650
19/01/2026 13,550 -0.1 (-0.73%) 117,800 1,607.76 0 0 13,650 14,600 12,700
16/01/2026 13,650 0.25 (1.87%) 228,200 3,108.99 0 0 13,400 14,300 12,500
15/01/2026 13,400 0.1 (0.75%) 121,400 1,621.71 0 0 13,300 14,200 12,400
14/01/2026 13,300 0.25 (1.92%) 171,500 2,250.38 400,000 5,200 13,050 13,950 12,150
13/01/2026 13,050 0 (0%) 138,200 1,799.39 0 0 13,050 13,950 12,150
12/01/2026 13,050 0.05 (0.38%) 130,100 1,691.43 0 0 13,000 13,900 12,100
09/01/2026 13,000 0 (0%) 141,500 1,835.53 0 0 13,000 13,900 12,100
08/01/2026 13,000 -0.15 (-1.14%) 152,100 1,986.6 0 0 13,150 14,050 12,250
07/01/2026 13,150 0 (0%) 134,800 1,768.47 0 0 13,150 14,050 12,250
06/01/2026 13,150 -0.05 (-0.38%) 159,400 2,081.84 0 0 13,200 14,100 12,300
05/01/2026 13,200 -0.2 (-1.49%) 226,900 2,995.57 0 0 13,400 14,300 12,500
31/12/2025 13,400 0.1 (0.75%) 146,100 1,943.76 0 0 13,300 14,200 12,400
30/12/2025 13,300 0 (0%) 240,000 3,191.99 0 0 13,300 14,200 12,400
29/12/2025 13,300 -0.1 (-0.75%) 188,700 2,521.64 0 0 13,400 14,300 12,500
26/12/2025 13,400 -0.25 (-1.83%) 596,800 7,805. 0 0 13,650 14,600 12,700
25/12/2025 13,650 -0.95 (-6.51%) 722,500 10,048.01 40,000 544 14,600 15,600 13,600
24/12/2025 14,600 -0.25 (-1.68%) 525,200 7,929.08 0 0 14,850 15,850 13,850
23/12/2025 14,850 0.95 (6.83%) 960,900 14,139.62 0 0 13,900 14,850 12,950
22/12/2025 13,900 0 (0%) 227,500 3,159.93 0 0 13,900 14,850 12,950
19/12/2025 13,900 -0.3 (-2.11%) 131,400 1,838.31 0 0 14,200 15,150 13,250
18/12/2025 14,200 0.25 (1.79%) 320,200 4,560 0 0 13,950 14,900 13,000
17/12/2025 13,950 0.25 (1.82%) 225,500 3,137.25 0 0 13,700 14,650 12,750
16/12/2025 13,700 0.15 (1.11%) 172,200 2,340.46 0 0 13,550 14,450 12,650
15/12/2025 13,550 0 (0%) 101,800 1,376.59 0 0 13,550 14,450 12,650
12/12/2025 13,550 0 (0%) 127,000 1,715.72 0 0 13,550 14,450 12,650
11/12/2025 13,550 0.25 (1.88%) 115,500 1,563.61 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.1 (0.76%) 108,800 1,438.59 0 0 13,200 14,100 12,300
09/12/2025 13,200 -0.05 (-0.38%) 109,900 1,450.21 0 0 13,250 14,150 12,350
08/12/2025 13,250 -0.35 (-2.57%) 130,800 1,757.31 0 0 13,600 14,550 12,650

Historical Data - BSC

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