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 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/06/2026 22,500 1.5 (7.14%) 100 2.25 0 0 21,000 23,100 18,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/05/2026 21,000 0 (0%) 14 0.26 0 0 21,000 23,100 18,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/05/2026 21,000 1.9 (9.95%) 106 2.21 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
20/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
19/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
18/05/2026 19,100 0 (0%) 0 0 31,600 543.52 19,100 21,000 17,200
15/05/2026 19,100 0 (0%) 14 0.27 0 0 19,100 21,000 17,200
14/05/2026 19,100 -1.2 (-5.91%) 208 4.31 0 0 20,300 22,300 18,300
13/05/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 500 10.28 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 1.6 (8.47%) 501 10.27 0 0 18,900 20,700 17,100
06/05/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/05/2026 18,900 -2.1 (-10%) 100 1.89 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/04/2026 21,000 -0.9 (-4.11%) 100 2.1 0 0 21,900 24,000 19,800
23/04/2026 21,900 0 (0%) 94 1.88 0 0 21,900 24,000 19,800
22/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
21/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
20/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
17/04/2026 21,900 1.9 (9.5%) 200 4.39 0 0 20,000 22,000 18,000
16/04/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
15/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/04/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
10/04/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
09/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
08/04/2026 22,000 0 (0%) 0 0 29,900 687.7 22,000 24,200 19,800
07/04/2026 22,000 2 (10%) 200 4.35 0 0 20,000 22,000 18,000
06/04/2026 20,000 -2.1 (-9.5%) 104 2.08 0 0 22,100 24,300 19,900
03/04/2026 22,100 0 (0%) 14 0.28 0 0 22,100 24,300 19,900
02/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
01/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
31/03/2026 22,100 0.1 (0.45%) 800 17.68 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 -1 (-4.35%) 10,900 239.9 0 0 23,000 25,300 20,700
26/03/2026 23,000 1.8 (8.49%) 20,000 460 0 0 21,200 23,300 19,100
25/03/2026 21,200 -2.3 (-9.79%) 1,300 27.83 0 0 23,500 25,800 21,200
24/03/2026 23,500 -2.5 (-9.62%) 1,400 33.6 0 0 26,000 28,600 23,400
23/03/2026 26,000 -0.5 (-1.89%) 500 13.01 0 0 26,500 29,100 23,900
20/03/2026 26,500 0 (0%) 3 0.08 0 0 26,500 29,100 23,900
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/03/2026 26,500 2 (8.16%) 100 2.65 0 0 24,500 26,900 22,100
09/03/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
06/03/2026 24,500 2.2 (9.87%) 200 4.9 0 0 22,300 24,500 20,100
05/03/2026 22,300 1.8 (8.78%) 115 2.57 0 0 20,500 22,500 18,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
03/03/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
02/03/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
27/02/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
26/02/2026 20,500 0 (0%) 1 0.02 0 0 20,500 22,500 18,500
25/02/2026 20,500 1.6 (8.47%) 154 3.02 0 0 18,900 20,700 17,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
23/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
13/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
12/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
11/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
10/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
09/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
06/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
04/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
03/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
02/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
30/01/2026 18,900 -0.1 (-0.53%) 900 17.01 0 0 19,000 20,900 17,100
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/01/2026 19,000 -2 (-9.52%) 4,200 88 0 0 21,000 23,100 18,900
22/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
21/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
20/01/2026 21,000 1 (5%) 1,220 24.47 0 0 20,000 22,000 18,000
19/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/01/2026 20,000 0 (0%) 101 2.02 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 5 0.11 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/01/2026 20,000 0 (0%) 1,500 30 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.2 (1.01%) 111 2.22 0 0 19,800 21,700 17,900
08/01/2026 19,800 -2.2 (-10%) 300 5.94 0 0 22,000 24,200 19,800
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/12/2025 22,000 0 (0%) 2,000 44.14 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 722 15.66 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
26/12/2025 22,000 0.6 (2.8%) 1,053 23.09 0 0 21,400 23,500 19,300
25/12/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
24/12/2025 21,400 0.1 (0.47%) 1,000 21.4 0 0 21,300 23,400 19,200
23/12/2025 21,300 0.7 (3.4%) 7,606 159.73 0 0 20,600 22,600 18,600
22/12/2025 20,600 0 (0%) 0 0 104,900 2,307.8 20,600 22,600 18,600
19/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/12/2025 20,600 0 (0%) 1,300 26.78 0 0 20,600 22,600 18,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
16/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
15/12/2025 20,600 0 (0%) 174 3.44 0 0 20,600 22,600 18,600
12/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
11/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
10/12/2025 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
09/12/2025 20,600 0 (0%) 2 0.04 0 0 20,600 22,600 18,600
08/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
05/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
04/12/2025 20,600 1.7 (8.99%) 100 2.06 0 0 18,900 20,700 17,100
03/12/2025 18,900 -2.1 (-10%) 134 2.53 0 0 21,000 23,100 18,900

Historical Data - BSC

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