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
03/06/2026 3,980 0 (0%) 385,700 1,538.33 35,000 139.3 3,980 4,250 3,710
02/06/2026 3,980 0.26 (6.99%) 179,000 706.21 0 0 3,720 3,980 3,460
01/06/2026 3,720 0.12 (3.33%) 240,200 865.9 0 0 3,600 3,850 3,350
29/05/2026 3,600 -0.08 (-2.17%) 137,400 499.38 912,700 3,157.56 3,680 3,930 3,430
28/05/2026 3,680 -0.02 (-0.54%) 151,900 560.09 0 0 3,700 3,950 3,450
27/05/2026 3,700 -0.01 (-0.27%) 63,400 234.86 0 0 3,710 3,960 3,460
26/05/2026 3,710 -0.02 (-0.54%) 123,300 459.76 0 0 3,730 3,990 3,470
25/05/2026 3,730 -0.05 (-1.32%) 43,500 164.12 5,790,000 21,836.8 3,780 4,040 3,520
22/05/2026 3,780 -0.02 (-0.53%) 75,200 285.64 0 0 3,800 4,060 3,540
21/05/2026 3,800 0 (0%) 85,300 325.32 0 0 3,800 4,060 3,540
20/05/2026 3,800 -0.1 (-2.56%) 169,400 646.6 0 0 3,900 4,170 3,630
19/05/2026 3,900 0 (0%) 73,500 285.74 0 0 3,900 4,170 3,630
18/05/2026 3,900 0 (0%) 51,800 202.31 0 0 3,900 4,170 3,630
15/05/2026 3,900 0 (0%) 203,300 794.67 0 0 3,900 4,170 3,630
14/05/2026 3,900 -0.1 (-2.5%) 109,600 431.01 0 0 4,000 4,280 3,720
13/05/2026 4,000 0.08 (2.04%) 100,000 399.19 5,600,000 21,856.8 3,920 4,190 3,650
12/05/2026 3,920 0.09 (2.35%) 177,600 695.51 832,000 3,186.56 3,830 4,090 3,570
11/05/2026 3,830 0.03 (0.79%) 99,100 387.16 0 0 3,800 4,060 3,540
08/05/2026 3,800 -0.24 (-5.94%) 94,100 369.95 0 0 4,040 4,320 3,760
07/05/2026 4,040 0.01 (0.25%) 25,300 101.76 0 0 4,030 4,310 3,750
06/05/2026 4,030 0.04 (1.%) 197,800 792.04 0 0 3,990 4,260 3,720
05/05/2026 3,990 -0.23 (-5.45%) 396,200 1,610.27 0 0 4,220 4,510 3,930
04/05/2026 4,220 0.05 (1.2%) 30,700 128.92 0 0 4,170 4,460 3,880
29/04/2026 4,170 -0.05 (-1.18%) 196,900 830.34 0 0 4,220 4,510 3,930
28/04/2026 4,220 0.01 (0.24%) 53,000 223.54 0 0 4,210 4,500 3,920
24/04/2026 4,210 -0.07 (-1.64%) 70,000 296.38 0 0 4,280 4,570 3,990
23/04/2026 4,280 0.03 (0.71%) 109,800 466.08 0 0 4,250 4,540 3,960
22/04/2026 4,250 -0.05 (-1.16%) 141,900 604.2 0 0 4,300 4,600 4,000
21/04/2026 4,300 0.02 (0.47%) 127,700 549.43 0 0 4,280 4,570 3,990
20/04/2026 4,280 0 (0%) 132,900 567.4 0 0 4,280 4,570 3,990
17/04/2026 4,280 -0.03 (-0.7%) 116,600 498.56 0 0 4,310 4,610 4,010
16/04/2026 4,310 -0.01 (-0.23%) 90,600 389.02 0 0 4,320 4,620 4,020
15/04/2026 4,320 0 (0%) 191,800 830.58 0 0 4,320 4,620 4,020
14/04/2026 4,320 0.04 (0.93%) 79,200 341.69 0 0 4,280 4,570 3,990
13/04/2026 4,280 -0.07 (-1.61%) 144,600 618.39 0 0 4,350 4,650 4,050
10/04/2026 4,350 -0.03 (-0.68%) 78,800 343.73 0 0 4,380 4,680 4,080
09/04/2026 4,380 -0.07 (-1.57%) 89,100 388.72 0 0 4,450 4,760 4,140
08/04/2026 4,450 0.18 (4.22%) 124,100 544.71 0 0 4,270 4,560 3,980
07/04/2026 4,270 -0.01 (-0.23%) 114,200 487.44 0 0 4,280 4,570 3,990
06/04/2026 4,280 0 (0%) 129,300 556.68 0 0 4,280 4,570 3,990
03/04/2026 4,280 -0.12 (-2.73%) 99,500 427.72 0 0 4,400 4,700 4,100
02/04/2026 4,400 0.16 (3.77%) 77,800 340.97 0 0 4,240 4,530 3,950
01/04/2026 4,240 -0.26 (-5.78%) 875,400 3,774.41 0 0 4,500 4,810 4,190
31/03/2026 4,500 -0.05 (-1.1%) 91,600 415.14 0 0 4,550 4,860 4,240
30/03/2026 4,550 -0.06 (-1.3%) 41,300 187.83 0 0 4,610 4,930 4,290
27/03/2026 4,610 0.11 (2.44%) 88,500 406.49 0 0 4,500 4,810 4,190
26/03/2026 4,500 -0.15 (-3.23%) 151,800 685.82 0 0 4,650 4,970 4,330
25/03/2026 4,650 0.06 (1.31%) 119,100 548.75 0 0 4,590 4,910 4,270
24/03/2026 4,590 0.19 (4.32%) 146,200 655.82 0 0 4,400 4,700 4,100
23/03/2026 4,400 0.08 (1.85%) 130,700 557.62 0 0 4,320 4,620 4,020
20/03/2026 4,320 -0.09 (-2.04%) 94,800 413.05 0 0 4,410 4,710 4,110
19/03/2026 4,410 -0.01 (-0.23%) 31,100 137.87 0 0 4,420 4,720 4,120
18/03/2026 4,420 -0.07 (-1.56%) 188,700 828.66 0 0 4,490 4,800 4,180
17/03/2026 4,490 -0.01 (-0.22%) 102,300 464.42 0 0 4,500 4,810 4,190
16/03/2026 4,500 -0.16 (-3.43%) 301,200 1,352.88 0 0 4,660 4,980 4,340
13/03/2026 4,660 0.11 (2.42%) 177,500 800.97 0 0 4,550 4,860 4,240
12/03/2026 4,550 0.05 (1.11%) 443,100 2,012.95 0 0 4,500 4,810 4,190
11/03/2026 4,500 0.19 (4.41%) 197,800 885.98 0 0 4,310 4,610 4,010
10/03/2026 4,310 -0.32 (-6.91%) 720,300 3,152.68 0 0 4,630 4,950 4,310
09/03/2026 4,630 -0.34 (-6.84%) 186,800 866.37 0 0 4,970 5,310 4,630
06/03/2026 4,970 -0.13 (-2.55%) 413,200 2,058.58 0 0 5,100 5,450 4,750
05/03/2026 5,100 -0.21 (-3.95%) 220,900 1,148.7 0 0 5,310 5,680 4,940
04/03/2026 5,310 -0.18 (-3.28%) 271,900 1,441.59 0 0 5,490 5,870 5,110
03/03/2026 5,490 -0.06 (-1.08%) 232,500 1,272.73 0 0 5,550 5,930 5,170
02/03/2026 5,550 -0.1 (-1.77%) 106,100 590.56 0 0 5,650 6,040 5,260
27/02/2026 5,650 -0.06 (-1.05%) 186,400 1,054.2 0 0 5,710 6,100 5,320
26/02/2026 5,710 0.11 (1.96%) 95,100 548.2 0 0 5,600 5,990 5,210
25/02/2026 5,600 0 (0%) 96,100 538.8 0 0 5,600 5,990 5,210
24/02/2026 5,600 -0.05 (-0.88%) 45,900 257.58 0 0 5,650 6,040 5,260
23/02/2026 5,650 0.13 (2.36%) 87,200 490.01 0 0 5,520 5,900 5,140
13/02/2026 5,520 0.02 (0.36%) 77,400 430.43 0 0 5,500 5,880 5,120
12/02/2026 5,500 -0.03 (-0.54%) 119,300 657.46 0 0 5,530 5,910 5,150
11/02/2026 5,530 0.03 (0.55%) 68,300 376.02 300,000 1,536 5,500 5,880 5,120
10/02/2026 5,500 -0.02 (-0.36%) 19,000 104.87 0 0 5,520 5,900 5,140
09/02/2026 5,520 0.02 (0.36%) 30,600 167.01 300,000 1,536 5,500 5,880 5,120
06/02/2026 5,500 -0.1 (-1.79%) 40,500 224.66 0 0 5,600 5,990 5,210
05/02/2026 5,600 -0.05 (-0.88%) 56,800 319.66 0 0 5,650 6,040 5,260
04/02/2026 5,650 -0.19 (-3.25%) 86,700 497.28 0 0 5,840 6,240 5,440
03/02/2026 5,840 0.28 (5.04%) 175,300 981.32 0 0 5,560 5,940 5,180
02/02/2026 5,560 -0.37 (-6.24%) 338,700 1,900.25 0 0 5,930 6,340 5,520
30/01/2026 5,930 -0.25 (-4.05%) 133,700 791.42 0 0 6,180 6,610 5,750
29/01/2026 6,180 -0.11 (-1.75%) 385,400 2,312.91 0 0 6,290 6,730 5,850
28/01/2026 6,290 0.26 (4.31%) 579,300 3,712.25 0 0 6,030 6,450 5,610
27/01/2026 6,030 0.39 (6.91%) 830,400 4,968.35 0 0 5,640 6,030 5,250
26/01/2026 5,640 0 (0%) 96,900 539.67 0 0 5,640 6,030 5,250
23/01/2026 5,640 -0.03 (-0.53%) 49,800 282.16 0 0 5,670 6,060 5,280
22/01/2026 5,670 0.01 (0.18%) 51,200 291.2 0 0 5,660 6,050 5,270
21/01/2026 5,660 -0.1 (-1.74%) 86,500 493.44 0 0 5,760 6,160 5,360
20/01/2026 5,760 -0.02 (-0.35%) 162,000 938.66 0 0 5,780 6,180 5,380
19/01/2026 5,780 -0.02 (-0.34%) 107,800 613.85 0 0 5,800 6,200 5,400
16/01/2026 5,800 0.01 (0.17%) 221,000 1,287.61 0 0 5,790 6,190 5,390
15/01/2026 5,790 -0.01 (-0.17%) 161,900 929.14 0 0 5,800 6,200 5,400
14/01/2026 5,800 0 (0%) 296,900 1,742.04 0 0 5,800 6,200 5,400
13/01/2026 5,800 0.07 (1.22%) 107,200 612 0 0 5,730 6,130 5,330
12/01/2026 5,730 0.27 (4.95%) 261,900 1,426.79 0 0 5,460 5,840 5,080
09/01/2026 5,460 -0.1 (-1.8%) 197,500 1,094.53 0 0 5,560 5,940 5,180
08/01/2026 5,560 -0.14 (-2.46%) 215,400 1,202.97 0 0 5,700 6,090 5,310
07/01/2026 5,700 0.05 (0.88%) 117,200 680.25 0 0 5,650 6,040 5,260
06/01/2026 5,650 -0.18 (-3.09%) 255,000 1,430.16 0 0 5,830 6,230 5,430
05/01/2026 5,830 -0.26 (-4.27%) 184,200 1,109.69 0 0 6,090 6,510 5,670
31/12/2025 6,090 -0.02 (-0.33%) 136,900 835.9 0 0 6,110 6,530 5,690
30/12/2025 6,110 -0.01 (-0.16%) 117,900 721.28 0 0 6,120 6,540 5,700
29/12/2025 6,120 -0.13 (-2.08%) 119,200 731.02 0 0 6,250 6,680 5,820
26/12/2025 6,250 -0.05 (-0.79%) 163,700 1,025.7 0 0 6,300 6,740 5,860
25/12/2025 6,300 -0.1 (-1.56%) 87,300 550.7 0 0 6,400 6,840 5,960
24/12/2025 6,400 -0.1 (-1.54%) 151,900 967.52 0 0 6,500 6,950 6,050
23/12/2025 6,500 0.03 (0.46%) 69,500 449.34 0 0 6,470 6,920 6,020
22/12/2025 6,470 -0.03 (-0.46%) 98,900 641.8 0 0 6,500 6,950 6,050
19/12/2025 6,500 -0.06 (-0.91%) 74,500 487.03 0 0 6,560 7,010 6,110
18/12/2025 6,560 -0.04 (-0.61%) 35,400 233.21 0 0 6,600 7,060 6,140
17/12/2025 6,600 -0.33 (-4.76%) 141,700 958.66 0 0 6,930 7,410 6,450
16/12/2025 6,930 0.45 (6.94%) 268,000 1,832.15 0 0 6,480 6,930 6,030
15/12/2025 6,480 -0.09 (-1.37%) 56,200 367.03 0 0 6,570 7,020 6,120
12/12/2025 6,570 -0.08 (-1.2%) 117,700 780.3 100,000 620 6,650 7,110 6,190
11/12/2025 6,650 -0.03 (-0.45%) 51,400 340.44 0 0 6,680 7,140 6,220
10/12/2025 6,680 0.02 (0.3%) 108,200 709.29 100,000 712 6,660 7,120 6,200
09/12/2025 6,660 0.03 (0.45%) 139,000 910.03 0 0 6,630 7,090 6,170
08/12/2025 6,630 -0.07 (-1.04%) 54,900 364.54 0 0 6,700 7,160 6,240
05/12/2025 6,700 -0.09 (-1.33%) 95,700 637.02 0 0 6,790 7,260 6,320
04/12/2025 6,790 0.15 (2.26%) 238,600 1,599.38 0 0 6,640 7,100 6,180
03/12/2025 6,640 0.08 (1.22%) 126,400 837.02 0 0 6,560 7,010 6,110

Historical Data - BSC

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