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 20,000 0 (0%) 500 9.97 0 0 20,000 22,000 18,000
09/06/2026 20,000 0 (0%) 2,100 41.99 0 0 20,000 22,000 18,000
08/06/2026 20,000 0.1 (0.5%) 1,600 31.94 0 0 19,900 21,800 18,000
05/06/2026 19,900 -1 (-4.78%) 200 3.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 1.1 (5.56%) 113 2.33 0 0 19,800 21,700 17,900
03/06/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/06/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/06/2026 19,800 -0.2 (-1%) 610 12.08 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
28/05/2026 20,000 0 (0%) 86 1.59 0 0 20,000 22,000 18,000
27/05/2026 20,000 0.1 (0.5%) 700 13.24 0 0 19,900 21,800 18,000
26/05/2026 19,900 -0.1 (-0.5%) 1,000 19.9 0 0 20,000 22,000 18,000
25/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
22/05/2026 20,000 0 (0%) 300 6 0 0 20,000 22,000 18,000
21/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
20/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
19/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
18/05/2026 20,000 0 (0%) 2,200 44 0 0 20,000 22,000 18,000
15/05/2026 20,000 -0.8 (-3.85%) 1,100 21 0 0 20,800 22,800 18,800
14/05/2026 20,800 0 (0%) 1,100 22.89 0 0 20,800 22,800 18,800
13/05/2026 20,800 -0.2 (-0.95%) 400 8.36 0 0 21,000 23,100 18,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
11/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/05/2026 21,000 0 (0%) 16 0.3 0 0 21,000 23,100 18,900
05/05/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 72 1.37 0 0 21,000 23,100 18,900
29/04/2026 21,000 1.2 (6.06%) 100 2.1 0 0 19,800 21,700 17,900
28/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/04/2026 19,800 -0.2 (-1%) 200 3.96 0 0 20,000 22,000 18,000
23/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
21/04/2026 20,000 0 (0%) 72 1.32 0 0 20,000 22,000 18,000
20/04/2026 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
17/04/2026 20,000 0 (0%) 10 0.19 0 0 20,000 22,000 18,000
16/04/2026 20,000 -0.4 (-1.96%) 840 16.76 0 0 20,400 22,400 18,400
15/04/2026 20,400 0 (0%) 5 0.1 0 0 20,400 22,400 18,400
14/04/2026 20,400 -1.1 (-5.12%) 1,900 38.7 0 0 21,500 23,600 19,400
13/04/2026 21,500 0 (0%) 10 0.21 0 0 21,500 23,600 19,400
10/04/2026 21,500 0.1 (0.47%) 238 4.88 0 0 21,400 23,500 19,300
09/04/2026 21,400 0 (0%) 301 6.44 0 0 21,400 23,500 19,300
08/04/2026 21,400 1.6 (8.08%) 222 4.34 0 0 19,800 21,700 17,900
07/04/2026 19,800 0 (0%) 1,100 21.7 0 0 19,800 21,700 17,900
06/04/2026 19,800 0 (0%) 2,248 44.26 0 0 19,800 21,700 17,900
03/04/2026 19,800 0 (0%) 1,800 36.24 0 0 19,800 21,700 17,900
02/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
31/03/2026 19,800 -1.2 (-5.71%) 600 11.88 0 0 21,000 23,100 18,900
30/03/2026 21,000 1.2 (6.06%) 901 17.96 0 0 19,800 21,700 17,900
27/03/2026 19,800 -2.1 (-9.59%) 100 1.98 0 0 21,900 24,000 19,800
26/03/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
25/03/2026 21,900 1.6 (7.88%) 100 2.19 0 0 20,300 22,300 18,300
24/03/2026 20,300 0 (0%) 4,100 76.53 0 0 20,300 22,300 18,300
23/03/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
20/03/2026 20,300 -2.2 (-9.78%) 1,300 26.56 0 0 22,500 24,700 20,300
19/03/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
18/03/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
17/03/2026 22,500 0.9 (4.17%) 9,500 200.9 0 0 21,600 23,700 19,500
16/03/2026 21,600 0 (0%) 2 0.05 0 0 21,600 23,700 19,500
13/03/2026 21,600 0.4 (1.89%) 4,705 93.8 0 0 21,200 23,300 19,100
12/03/2026 21,200 1.4 (7.07%) 3,500 69.88 0 0 19,800 21,700 17,900
11/03/2026 19,800 -0.1 (-0.5%) 5,100 100.98 0 0 19,900 21,800 18,000
10/03/2026 19,900 -1 (-4.78%) 3,300 65.93 0 0 20,900 22,900 18,900
09/03/2026 20,900 0.1 (0.48%) 9,902 196.72 0 0 20,800 22,800 18,800
06/03/2026 20,800 1.1 (5.58%) 600 12.08 0 0 19,700 21,600 17,800
05/03/2026 19,700 -1.9 (-8.8%) 330 7.02 0 0 21,600 23,700 19,500
04/03/2026 21,600 1.1 (5.37%) 25,961 514.74 5,083 94.04 20,500 22,500 18,500
03/03/2026 20,500 0.7 (3.54%) 18,700 371.79 0 0 19,800 21,700 17,900
02/03/2026 19,800 -1.4 (-6.6%) 6,600 130.68 0 0 21,200 23,300 19,100
27/02/2026 21,200 1.8 (9.28%) 48,100 951.39 0 0 19,400 21,300 17,500
26/02/2026 19,400 -0.1 (-0.51%) 7,005 133.55 0 0 19,500 21,400 17,600
25/02/2026 19,500 -0.3 (-1.52%) 6,100 117.71 0 0 19,800 21,700 17,900
24/02/2026 19,800 -0.1 (-0.5%) 1,704 33.88 0 0 19,900 21,800 18,000
23/02/2026 19,900 -0.1 (-0.5%) 300 5.99 0 0 20,000 22,000 18,000
13/02/2026 20,000 0 (0%) 400 7.99 0 0 20,000 22,000 18,000
12/02/2026 20,000 0 (0%) 1,009 20.14 0 0 20,000 22,000 18,000
11/02/2026 20,000 0.5 (2.56%) 6,000 120 0 0 19,500 21,400 17,600
10/02/2026 19,500 0.1 (0.52%) 900 17.47 0 0 19,400 21,300 17,500
09/02/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
06/02/2026 19,400 0.2 (1.04%) 14,401 286.05 0 0 19,200 21,100 17,300
05/02/2026 19,200 -0.8 (-4%) 100 1.92 0 0 20,000 22,000 18,000
04/02/2026 20,000 0 (0%) 4,300 85.89 0 0 20,000 22,000 18,000
03/02/2026 20,000 -0.9 (-4.31%) 20,600 411.32 0 0 20,900 22,900 18,900
02/02/2026 20,900 -0.6 (-2.79%) 9,701 197.74 0 0 21,500 23,600 19,400
30/01/2026 21,500 -0.6 (-2.71%) 1,500 32.55 0 0 22,100 24,300 19,900
29/01/2026 22,100 -0.8 (-3.49%) 700 15.36 0 0 22,900 25,100 20,700
28/01/2026 22,900 -1.1 (-4.58%) 1,600 36.64 0 0 24,000 26,400 21,600
27/01/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
26/01/2026 24,000 0.9 (3.9%) 2,000 48 0 0 23,100 25,400 20,800
23/01/2026 23,100 0 (0%) 80 1.67 0 0 23,100 25,400 20,800
22/01/2026 23,100 0 (0%) 201 4.64 0 0 23,100 25,400 20,800
21/01/2026 23,100 0 (0%) 3,000 69.3 0 0 23,100 25,400 20,800
20/01/2026 23,100 0 (0%) 81 1.7 0 0 23,100 25,400 20,800
19/01/2026 23,100 -0.9 (-3.75%) 9,501 205.96 0 0 24,000 26,400 21,600
16/01/2026 24,000 1.7 (7.62%) 1,000 24 0 0 22,300 24,500 20,100
15/01/2026 22,300 1.7 (8.25%) 10,100 227.44 0 0 20,600 22,600 18,600
14/01/2026 20,600 -1.9 (-8.44%) 300 6.16 0 0 22,500 24,700 20,300
13/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/01/2026 22,500 1.5 (7.14%) 4,300 98.11 0 0 21,000 23,100 18,900
09/01/2026 21,000 -2.2 (-9.48%) 5,911 134.93 0 0 23,200 25,500 20,900
08/01/2026 23,200 0 (0%) 500 11.39 0 0 23,200 25,500 20,900
07/01/2026 23,200 1.8 (8.41%) 3,303 76.63 0 0 21,400 23,500 19,300
06/01/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
05/01/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
31/12/2025 21,400 -0.3 (-1.38%) 4,500 93.66 0 0 21,700 23,800 19,600
30/12/2025 21,700 0.5 (2.36%) 100 2.17 0 0 21,200 23,300 19,100
29/12/2025 21,200 1.9 (9.84%) 2,300 46.14 0 0 19,300 21,200 17,400
26/12/2025 19,300 -1.6 (-7.66%) 10,800 207.66 0 0 20,900 22,900 18,900
25/12/2025 20,900 -0.5 (-2.34%) 2,100 43.66 0 0 21,400 23,500 19,300
24/12/2025 21,400 -0.5 (-2.28%) 2,711 57.3 0 0 21,900 24,000 19,800
23/12/2025 21,900 -0.3 (-1.35%) 200 4.24 0 0 22,200 24,400 20,000
22/12/2025 22,200 -0.8 (-3.48%) 900 19.7 0 0 23,000 25,300 20,700
19/12/2025 23,000 1.9 (9.%) 108 2.47 0 0 21,100 23,200 19,000
18/12/2025 21,100 0.6 (2.93%) 6,403 131.58 0 0 20,500 22,500 18,500
17/12/2025 20,500 -0.7 (-3.3%) 2,000 41.96 0 0 21,200 23,300 19,100
16/12/2025 21,200 1.1 (5.47%) 400 8.3 0 0 20,100 22,100 18,100
15/12/2025 20,100 0 (0%) 4,900 100.47 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.6 (-7.37%) 20,300 426.15 0 0 21,700 23,800 19,600
11/12/2025 21,700 -1.3 (-5.65%) 15,500 347.41 0 0 23,000 25,300 20,700
10/12/2025 23,000 0 (0%) 16,808 371.73 0 0 23,000 25,300 20,700

Historical Data - BSC

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