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
10/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
05/06/2026 4,300 -0.6 (-12.24%) 2,875,181 12,685.08 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 0 0 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 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
29/05/2026 4,800 0.1 (2.13%) 5,575,678 27,248.74 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/05/2026 4,800 0.6 (14.29%) 7,206,621 33,823.76 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,300 0.5 (13.16%) 7,539,787 31,425.16 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/05/2026 3,700 -0.2 (-5.13%) 2,843,288 10,786.2 0 0 3,900 4,400 3,400
07/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 4,000 -0.1 (-2.44%) 1,877,381 7,390.49 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/04/2026 4,200 0.2 (5%) 3,621,361 14,881.2 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/04/2026 4,100 0.2 (5.13%) 2,806,040 11,292.69 0 0 3,900 4,400 3,400
09/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/04/2026 4,000 0 (0%) 1,634,780 6,390.77 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/03/2026 4,000 -0.2 (-4.76%) 1,844,114 7,386.72 202,000 727.2 4,200 4,800 3,600
26/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/03/2026 4,100 -0.1 (-2.38%) 3,112,132 13,223.62 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,100 -0.7 (-14.58%) 5,742,541 24,002.32 0 0 4,800 5,500 4,100
12/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/03/2026 4,700 -0.4 (-7.84%) 7,590,800 36,438.95 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 2,674,723 13,641.51 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 -1 (-14.49%) 1,420,379 8,380.24 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 -1.2 (-14.81%) 2,083,408 14,377.95 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/01/2026 7,400 -0.5 (-6.33%) 14,877,523 121,148.26 0 0 7,900 9,000 6,800
29/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/01/2026 7,900 1 (14.49%) 2,480,918 19,598.45 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/01/2026 6,900 0.9 (15%) 5,309,210 36,540.48 0 0 6,000 6,900 5,100
15/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/01/2026 6,000 0.7 (13.21%) 3,043,018 18,251.19 0 0 5,300 6,000 4,600
08/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,500 0.7 (14.58%) 12,717,951 67,373.05 0 0 4,800 5,500 4,100
25/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/12/2025 4,800 0.6 (14.29%) 1,181,449 5,670.96 0 0 4,200 4,800 3,600
18/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/12/2025 4,200 0.5 (13.51%) 727,429 3,055.2 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200

Historical Data - BSC

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