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
09/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
08/06/2026 11,800 -0.4 (-3.28%) 700 8.18 0 0 12,200 13,400 11,000
05/06/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 13,300 10,900
04/06/2026 12,100 0.3 (2.54%) 1,300 15.71 0 0 11,800 12,900 10,700
03/06/2026 11,800 0.1 (0.85%) 3,300 39.1 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,000 23.62 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 800 9.66 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.1 (-0.83%) 1,400 16.8 0 0 12,100 13,300 10,900
27/05/2026 12,100 0.1 (0.83%) 500 6.01 0 0 12,000 13,200 10,800
26/05/2026 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,300 10,900
25/05/2026 12,100 -0.1 (-0.82%) 1,700 20.59 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 1,892 23.02 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.1 (-0.81%) 1,000 12.2 0 0 12,300 13,500 11,100
15/05/2026 12,300 0 (0%) 2,001 24.27 0 0 12,300 13,500 11,100
14/05/2026 12,300 0 (0%) 1,100 13.53 0 0 12,300 13,500 11,100
13/05/2026 12,300 -0.1 (-0.81%) 2,400 29.5 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 3,300 40.64 0 0 12,400 13,600 11,200
11/05/2026 12,400 -0.1 (-0.8%) 12,500 156.05 0 0 12,500 13,700 11,300
08/05/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
07/05/2026 12,400 0.1 (0.81%) 3,800 46.77 0 0 12,300 13,500 11,100
06/05/2026 12,300 0 (0%) 2,500 30.34 0 0 12,300 13,500 11,100
05/05/2026 12,300 0 (0%) 109 1.34 0 0 12,300 13,500 11,100
04/05/2026 12,300 0.1 (0.82%) 2,001 24.59 0 0 12,200 13,400 11,000
29/04/2026 12,200 -0.1 (-0.81%) 609 7.38 0 0 12,300 13,500 11,100
28/04/2026 12,300 0 (0%) 900 10.92 0 0 12,300 13,500 11,100
24/04/2026 12,300 -0.1 (-0.81%) 1,900 23.03 0 0 12,400 13,600 11,200
23/04/2026 12,400 -0.2 (-1.59%) 800 9.93 0 0 12,600 13,800 11,400
22/04/2026 12,600 -0.3 (-2.33%) 4,700 56.97 0 0 12,900 14,100 11,700
21/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
20/04/2026 12,900 -0.6 (-4.44%) 1,600 20.57 0 0 13,500 14,800 12,200
17/04/2026 13,500 1.1 (8.87%) 4,900 61.35 0 0 12,400 13,600 11,200
16/04/2026 12,400 0 (0%) 1,301 16.07 0 0 12,400 13,600 11,200
15/04/2026 12,400 0.1 (0.81%) 1,300 15.8 0 0 12,300 13,500 11,100
14/04/2026 12,300 -0.1 (-0.81%) 500 6.15 0 0 12,400 13,600 11,200
13/04/2026 12,400 -0.1 (-0.8%) 500 6.2 0 0 12,500 13,700 11,300
10/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/04/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,700 11,300
08/04/2026 12,500 -0.3 (-2.34%) 2,701 34.21 0 0 12,800 14,000 11,600
07/04/2026 12,800 0.6 (4.92%) 1,100 13.76 0 0 12,200 13,400 11,000
06/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/04/2026 12,200 -0.4 (-3.17%) 8,400 102.57 0 0 12,600 13,800 11,400
02/04/2026 12,600 -0.3 (-2.33%) 300 3.7 0 0 12,900 14,100 11,700
01/04/2026 12,900 0.4 (3.2%) 300 3.76 0 0 12,500 13,700 11,300
31/03/2026 12,500 0 (0%) 2,900 36.25 0 0 12,500 13,700 11,300
30/03/2026 12,500 0.3 (2.46%) 100 1.25 0 0 12,200 13,400 11,000
27/03/2026 12,200 -0.2 (-1.61%) 26,600 324.49 0 0 12,400 13,600 11,200
26/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/03/2026 12,400 -0.1 (-0.8%) 1,000 12.4 0 0 12,500 13,700 11,300
24/03/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
23/03/2026 12,400 -0.1 (-0.8%) 4,300 52.68 0 0 12,500 13,700 11,300
20/03/2026 12,500 0 (0%) 1,300 16.08 0 0 12,500 13,700 11,300
19/03/2026 12,500 0 (0%) 15,300 186.84 0 0 12,500 13,700 11,300
18/03/2026 12,500 -0.2 (-1.57%) 2,000 25.06 0 0 12,700 13,900 11,500
17/03/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
16/03/2026 12,700 0.2 (1.6%) 6,000 73.11 0 0 12,500 13,700 11,300
13/03/2026 12,500 -0.3 (-2.34%) 1,800 22.61 0 0 12,800 14,000 11,600
12/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/03/2026 12,800 -0.1 (-0.78%) 1,100 13.88 0 0 12,900 14,100 11,700
10/03/2026 12,900 0.5 (4.03%) 2,500 31.05 0 0 12,400 13,600 11,200
09/03/2026 12,400 -0.1 (-0.8%) 1,300 16.12 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.2 (-1.57%) 100 1.25 0 0 12,700 13,900 11,500
05/03/2026 12,700 0 (0%) 4,500 57.08 0 0 12,700 13,900 11,500
04/03/2026 12,700 0 (0%) 31,900 409.49 0 0 12,700 13,900 11,500
03/03/2026 12,700 0.1 (0.79%) 14,600 185.41 0 0 12,600 13,800 11,400
02/03/2026 12,600 0.1 (0.8%) 7,601 96.16 0 0 12,500 13,700 11,300
27/02/2026 12,500 0.1 (0.81%) 2,800 35 0 0 12,400 13,600 11,200
26/02/2026 12,400 -0.1 (-0.8%) 2,201 27.29 0 0 12,500 13,700 11,300
25/02/2026 12,500 0.1 (0.81%) 3,500 43.41 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 3,500 43.4 0 0 12,400 13,600 11,200
23/02/2026 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/02/2026 12,200 0 (0%) 2,900 35.38 0 0 12,200 13,400 11,000
10/02/2026 12,200 0 (0%) 4,400 53.68 0 0 12,200 13,400 11,000
09/02/2026 12,200 -0.3 (-2.4%) 342 4.21 0 0 12,500 13,700 11,300
06/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/02/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
04/02/2026 12,500 0 (0%) 12 0.15 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,700 33.31 0 0 12,500 13,700 11,300
02/02/2026 12,500 -0.1 (-0.79%) 12,300 152.17 0 0 12,600 13,800 11,400
30/01/2026 12,600 0 (0%) 2,059 25.54 0 0 12,600 13,800 11,400
29/01/2026 12,600 0 (0%) 2,001 25.21 0 0 12,600 13,800 11,400
28/01/2026 12,600 -0.1 (-0.79%) 2,600 32.76 0 0 12,700 13,900 11,500
27/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/01/2026 12,700 0.3 (2.42%) 3,440 42.93 0 0 12,400 13,600 11,200
23/01/2026 12,400 -0.2 (-1.59%) 600 7.44 0 0 12,600 13,800 11,400
22/01/2026 12,600 -0.1 (-0.79%) 5,300 66.57 0 0 12,700 13,900 11,500
21/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/01/2026 12,700 0 (0%) 400 5.02 0 0 12,700 13,900 11,500
19/01/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
16/01/2026 12,700 0.5 (4.1%) 200 2.54 0 0 12,200 13,400 11,000
15/01/2026 12,200 -0.5 (-3.94%) 501 6.11 0 0 12,700 13,900 11,500
14/01/2026 12,700 0 (0%) 8,101 101.02 0 0 12,700 13,900 11,500
13/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
12/01/2026 12,700 0.2 (1.6%) 200 2.52 0 0 12,500 13,700 11,300
09/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
08/01/2026 12,500 -0.1 (-0.79%) 6,700 84.01 0 0 12,600 13,800 11,400
07/01/2026 12,600 0.1 (0.8%) 2,800 35.28 0 0 12,500 13,700 11,300
06/01/2026 12,500 -0.3 (-2.34%) 4,700 58.86 0 0 12,800 14,000 11,600
05/01/2026 12,800 0.2 (1.59%) 933 11.78 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 600 7.54 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 1,000 12.6 0 0 12,600 13,800 11,400
29/12/2025 12,600 0.1 (0.8%) 1,800 22.6 0 0 12,500 13,700 11,300
26/12/2025 12,500 -0.1 (-0.79%) 300 3.78 0 0 12,600 13,800 11,400
25/12/2025 12,600 -0.1 (-0.79%) 3,100 39.09 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 -0.1 (-0.78%) 201 2.55 0 0 12,800 14,000 11,600
19/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
18/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
17/12/2025 12,800 0.2 (1.59%) 405 5.03 0 0 12,600 13,800 11,400
16/12/2025 12,600 -0.1 (-0.79%) 800 9.99 0 0 12,700 13,900 11,500
15/12/2025 12,700 -0.2 (-1.55%) 100 1.27 0 0 12,900 14,100 11,700
12/12/2025 12,900 0.4 (3.2%) 1,411 17.45 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/12/2025 12,500 -0.2 (-1.57%) 1,300 16.25 0 0 12,700 13,900 11,500
09/12/2025 12,700 0 (0%) 300 3.82 0 0 12,700 13,900 11,500

Historical Data - BSC

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