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
15/05/2026 57,000 0 (0%) 300 17.1 0 0 57,000 62,700 51,300
14/05/2026 57,000 0 (0%) 400 22.65 0 0 57,000 62,700 51,300
13/05/2026 57,000 0.5 (0.88%) 600 34.2 0 0 56,500 62,100 50,900
12/05/2026 58,000 -0.5 (-0.85%) 305 17.69 0 0 58,500 64,300 52,700
11/05/2026 58,500 0 (0%) 200 11.7 0 0 58,500 64,300 52,700
08/05/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
07/05/2026 58,500 1.5 (2.63%) 100 5.85 0 0 57,000 62,700 51,300
06/05/2026 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
05/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/05/2026 57,000 0 (0%) 59 3.38 0 0 57,000 62,700 51,300
29/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
28/04/2026 57,000 -1 (-1.72%) 100 5.7 0 0 58,000 63,800 52,200
24/04/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
23/04/2026 58,000 0 (0%) 600 34.8 0 0 58,000 63,800 52,200
22/04/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
21/04/2026 58,000 0 (0%) 1,402 81.22 0 0 58,000 63,800 52,200
20/04/2026 58,000 0 (0%) 400 23.2 0 0 58,000 63,800 52,200
17/04/2026 58,000 0 (0%) 600 34.7 0 0 58,000 63,800 52,200
16/04/2026 58,000 1 (1.75%) 500 29 0 0 57,000 62,700 51,300
15/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/04/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
13/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/04/2026 57,000 -0.3 (-0.52%) 1,000 57.9 0 0 57,300 63,000 51,600
09/04/2026 57,300 0.3 (0.53%) 100 5.73 0 0 57,000 62,700 51,300
08/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
07/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/04/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
03/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
02/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
01/04/2026 57,000 -2 (-3.39%) 300 17.1 0 0 59,000 64,900 53,100
31/03/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
30/03/2026 59,000 2 (3.51%) 200 11.8 0 0 57,000 62,700 51,300
27/03/2026 57,000 1 (1.79%) 1,600 92.7 0 0 56,000 61,600 50,400
26/03/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/03/2026 56,000 0 (0%) 3 0.17 0 0 56,000 61,600 50,400
24/03/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
23/03/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
20/03/2026 56,000 -2 (-3.45%) 500 28.2 0 0 58,000 63,800 52,200
19/03/2026 58,000 -2.9 (-4.76%) 200 11.6 0 0 60,900 66,900 54,900
18/03/2026 60,900 0 (0%) 0 0 0 0 60,900 66,900 54,900
17/03/2026 60,900 0 (0%) 204 12.42 0 0 60,900 66,900 54,900
16/03/2026 60,900 0 (0%) 10 0.61 0 0 60,900 66,900 54,900
13/03/2026 60,900 0 (0%) 0 0 0 0 60,900 66,900 54,900
12/03/2026 60,900 0 (0%) 0 0 0 0 60,900 66,900 54,900
11/03/2026 60,900 2.9 (5%) 100 6.09 0 0 58,000 63,800 52,200
10/03/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
09/03/2026 58,000 0 (0%) 1 0.06 0 0 58,000 63,800 52,200
06/03/2026 58,000 0.4 (0.69%) 200 11.6 0 0 57,600 63,300 51,900
05/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
04/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
03/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
02/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
27/02/2026 57,600 0.2 (0.35%) 400 23.04 0 0 57,400 63,100 51,700
26/02/2026 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
25/02/2026 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
24/02/2026 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
23/02/2026 57,400 5.2 (9.96%) 200 11.47 0 0 52,200 57,400 47,000
13/02/2026 52,200 0 (0%) 0 0 0 0 52,200 57,400 47,000
12/02/2026 52,200 -5.8 (-10%) 100 5.22 0 0 58,000 63,800 52,200
11/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
10/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
09/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
06/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
03/02/2026 58,000 2 (3.57%) 602 34.92 0 0 56,000 61,600 50,400
02/02/2026 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
30/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
29/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
28/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
27/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
23/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
22/01/2026 56,000 -1 (-1.75%) 100 5.6 0 0 57,000 62,700 51,300
21/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/01/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
19/01/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
16/01/2026 57,000 0 (0%) 4 0.25 0 0 57,000 62,700 51,300
15/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/01/2026 57,000 0 (0%) 2 0.11 0 0 57,000 62,700 51,300
13/01/2026 57,000 0.5 (0.88%) 100 5.7 0 0 56,500 62,100 50,900
12/01/2026 56,500 0 (0%) 10 0.58 0 0 56,500 62,100 50,900
09/01/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
08/01/2026 56,500 0 (0%) 4 0.23 0 0 56,500 62,100 50,900
07/01/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
06/01/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
05/01/2026 56,500 0.5 (0.89%) 101 5.71 0 0 56,000 61,600 50,400
31/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
30/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
29/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/12/2025 56,000 -1.8 (-3.11%) 100 5.6 0 0 57,800 63,500 52,100
24/12/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
23/12/2025 57,800 0 (0%) 11 0.64 0 0 57,800 63,500 52,100
22/12/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
19/12/2025 57,800 0 (0%) 10 0.61 0 0 57,800 63,500 52,100
18/12/2025 57,800 0 (0%) 10 0.61 0 0 57,800 63,500 52,100
17/12/2025 57,800 0 (0%) 2 0.12 0 0 57,800 63,500 52,100
16/12/2025 57,800 0.8 (1.4%) 210 12.14 0 0 57,000 62,700 51,300
15/12/2025 57,000 1 (1.79%) 100 5.7 0 0 56,000 61,600 50,400
12/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
11/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/12/2025 56,000 -3.5 (-5.88%) 100 5.6 0 0 59,500 65,400 53,600
09/12/2025 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
08/12/2025 59,500 1 (1.71%) 306 18.21 0 0 58,500 64,300 52,700
05/12/2025 59,500 1.6 (2.76%) 1,000 59.5 0 0 57,900 63,600 52,200
04/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
03/12/2025 57,900 0 (0%) 30 1.74 0 0 57,900 63,600 52,200
02/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
01/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
28/11/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
27/11/2025 57,900 0.1 (0.17%) 3,001 173.66 0 0 57,800 63,500 52,100
26/11/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
25/11/2025 57,800 0 (0%) 1,302 75.08 0 0 57,800 63,500 52,100
24/11/2025 57,800 0 (0%) 100 5.78 0 0 57,800 63,500 52,100
21/11/2025 57,800 0 (0%) 300 17.34 0 0 57,800 63,500 52,100
20/11/2025 57,800 0 (0%) 20 1.16 0 0 57,800 63,500 52,100
19/11/2025 57,800 0 (0%) 306 17.67 0 0 57,800 63,500 52,100
18/11/2025 57,800 0 (0%) 1 0.06 0 0 57,800 63,500 52,100
17/11/2025 57,800 0.8 (1.4%) 2,320 134.1 0 0 57,000 62,700 51,300

Historical Data - BSC

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