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 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/06/2026 4,200 -0.7 (-14.29%) 103 0.43 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
03/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/06/2026 4,000 -0.5 (-11.11%) 703 3.41 0 0 4,500 5,100 3,900
01/06/2026 4,500 0 (0%) 8 0.03 0 0 4,500 5,100 3,900
29/05/2026 4,500 0 (0%) 3 0.01 0 0 4,500 5,100 3,900
28/05/2026 4,500 0 (0%) 6 0.03 0 0 4,500 5,100 3,900
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/05/2026 4,500 0 (0%) 301 1.35 0 0 4,500 5,100 3,900
25/05/2026 4,500 0.5 (12.5%) 103 0.46 0 0 4,000 4,600 3,400
22/05/2026 4,000 -0.5 (-11.11%) 104 0.42 0 0 4,500 5,100 3,900
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/05/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
19/05/2026 5,000 0 (0%) 11 0.06 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 105 0.53 0 0 5,000 5,700 4,300
15/05/2026 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
14/05/2026 5,000 0.4 (8.7%) 150 0.73 0 0 4,600 5,200 4,000
13/05/2026 4,600 0 (0%) 53 0.24 0 0 4,600 5,200 4,000
12/05/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
11/05/2026 4,000 -0.5 (-11.11%) 173 0.69 0 0 4,500 5,100 3,900
08/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/05/2026 4,500 -0.6 (-11.76%) 100 0.45 0 0 5,100 5,800 4,400
06/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/05/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
04/05/2026 4,500 -0.6 (-11.76%) 303 1.36 0 0 5,100 5,800 4,400
29/04/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
28/04/2026 5,100 0 (0%) 26 0.12 0 0 5,100 5,800 4,400
24/04/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
21/04/2026 5,000 0.5 (11.11%) 1,409 7.07 0 0 4,500 5,100 3,900
20/04/2026 4,500 -0.5 (-10%) 4,142 18.69 0 0 5,000 5,700 4,300
17/04/2026 5,000 0 (0%) 900 4.5 0 0 5,000 5,700 4,300
16/04/2026 5,000 -0.5 (-9.09%) 702 3.51 0 0 5,500 6,300 4,700
15/04/2026 5,500 0.3 (5.77%) 368 2.01 0 0 5,200 5,900 4,500
14/04/2026 4,300 -0.7 (-14.%) 310 1.62 0 0 5,000 5,700 4,300
13/04/2026 4,600 -0.8 (-14.81%) 314 1.56 0 0 5,400 6,200 4,600
10/04/2026 5,400 0.2 (3.85%) 642 3.49 0 0 5,200 5,900 4,500
09/04/2026 5,200 0.6 (13.04%) 1,000 5.18 0 0 4,600 5,200 4,000
08/04/2026 4,600 -0.6 (-11.54%) 112 0.52 0 0 5,200 5,900 4,500
07/04/2026 5,200 0.2 (4%) 1,300 6.76 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.5 (-9.09%) 101 0.51 0 0 5,500 6,300 4,700
03/04/2026 5,400 -0.9 (-14.29%) 1,191 6.63 0 0 6,300 7,200 5,400
02/04/2026 6,300 -0.2 (-3.08%) 262 1.66 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 104 0.68 0 0 6,500 7,400 5,600
30/03/2026 6,500 0 (0%) 16 0.1 0 0 6,500 7,400 5,600
27/03/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 -0.6 (-8.45%) 1,000 6.5 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 17 0.1 0 0 7,100 8,100 6,100
20/03/2026 7,100 0.9 (14.52%) 111 0.78 0 0 6,200 7,100 5,300
19/03/2026 6,200 0.7 (12.73%) 100 0.62 0 0 5,500 6,300 4,700
18/03/2026 5,400 -0.9 (-14.29%) 3,709 20.24 0 0 6,300 7,200 5,400
17/03/2026 5,600 -0.9 (-13.85%) 575 3.62 0 0 6,500 7,400 5,600
16/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
13/03/2026 6,500 0 (0%) 11 0.07 0 0 6,500 7,400 5,600
12/03/2026 6,500 0 (0%) 20 0.13 0 0 6,500 7,400 5,600
11/03/2026 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
10/03/2026 6,200 0.3 (5.08%) 258 1.65 0 0 5,900 6,700 5,100
09/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/03/2026 5,900 0 (0%) 2 0.01 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.6 (11.32%) 101 0.6 0 0 5,300 6,000 4,600
03/03/2026 5,300 0 (0%) 7 0.04 0 0 5,300 6,000 4,600
02/03/2026 5,300 -0.9 (-14.52%) 1,911 10.13 0 0 6,200 7,100 5,300
27/02/2026 6,500 0.7 (12.07%) 201 1.25 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.5 (9.43%) 121 0.68 0 0 5,300 6,000 4,600
25/02/2026 5,300 0.6 (12.77%) 123 0.65 0 0 4,700 5,400 4,000
24/02/2026 4,700 0.6 (14.63%) 118 0.55 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/02/2026 4,100 0 (0%) 50 0.21 0 0 4,100 4,700 3,500
12/02/2026 4,100 0 (0%) 45 0.17 2,528 10.11 4,100 4,700 3,500
11/02/2026 3,600 -0.4 (-10%) 200 0.82 3,000 12 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 3 0.01 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
06/02/2026 4,000 0.5 (14.29%) 106 0.42 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 11 0.04 0 0 3,500 4,000 3,000
04/02/2026 3,500 -0.6 (-14.63%) 135 0.49 0 0 4,100 4,700 3,500
03/02/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
02/02/2026 4,000 -0.6 (-13.04%) 5,358 21.47 0 0 4,600 5,200 4,000
30/01/2026 4,600 0 (0%) 50 0.2 0 0 4,600 5,200 4,000
29/01/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
28/01/2026 5,300 -0.9 (-14.52%) 102 0.54 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/01/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
23/01/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 16 0.1 0 0 7,200 8,200 6,200
21/01/2026 7,200 0 (0%) 5 0.03 0 0 7,200 8,200 6,200
20/01/2026 7,200 0 (0%) 15 0.09 0 0 7,200 8,200 6,200
19/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/01/2026 7,200 0 (0%) 2 0.01 0 0 7,200 8,200 6,200
08/01/2026 7,200 0 (0%) 10 0.06 0 0 7,200 8,200 6,200
07/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/01/2026 7,200 0 (0%) 17 0.11 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 5 0.03 0 0 7,200 8,200 6,200
30/12/2025 7,200 0.9 (14.29%) 193 1.31 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
26/12/2025 6,300 0 (0%) 4 0.02 0 0 6,300 7,200 5,400
25/12/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
24/12/2025 6,200 -0.1 (-1.59%) 334 2.06 0 0 6,300 7,200 5,400
23/12/2025 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,400 5,600
22/12/2025 6,500 0 (0%) 5 0.03 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/12/2025 6,500 0 (0%) 51 0.29 0 0 6,500 7,400 5,600
17/12/2025 6,500 0.7 (12.07%) 185 1.14 0 0 5,800 6,600 5,000
16/12/2025 5,800 0 (0%) 21 0.12 0 0 5,800 6,600 5,000
15/12/2025 5,800 0 (0%) 9 0.05 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.6 (11.54%) 120 0.68 0 0 5,200 5,900 4,500
11/12/2025 5,200 0 (0%) 5 0.02 0 0 5,200 5,900 4,500
10/12/2025 5,200 0 (0%) 16 0.08 0 0 5,200 5,900 4,500
09/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500

Historical Data - BSC

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