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
17/06/2026 6,000 -0.3 (-4.76%) 4,200 25.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/06/2026 6,300 -1 (-13.7%) 200 1.26 0 0 7,300 8,300 6,300
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/06/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
02/06/2026 6,300 -1.1 (-14.86%) 2,009 14.64 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 -1.3 (-14.94%) 4,600 34.04 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
26/05/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/05/2026 8,700 0 (0%) 1,008 8.77 0 0 8,700 10,000 7,400
21/05/2026 8,700 -1.5 (-14.71%) 400 3.58 0 0 10,200 11,700 8,700
20/05/2026 10,200 0 (0%) 11 0.1 0 0 10,200 11,700 8,700
19/05/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 -2 (-14.39%) 500 5.95 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/04/2026 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
22/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/04/2026 16,300 0 (0%) 21 0.34 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 6 0.1 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
23/03/2026 16,300 0 (0%) 20 0.31 0 0 16,300 18,700 13,900
20/03/2026 15,600 -2.7 (-14.75%) 814 13.3 0 0 18,300 21,000 15,600
19/03/2026 23,200 3 (14.85%) 2,500 45.68 0 0 20,200 23,200 17,200
18/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
12/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
10/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
09/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/03/2026 17,200 -3 (-14.85%) 200 4.04 0 0 20,200 23,200 17,200
05/03/2026 19,300 -3.3 (-14.6%) 600 12.11 0 0 22,600 25,900 19,300
04/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/03/2026 22,500 2 (9.76%) 1,100 24.85 0 0 20,500 23,500 17,500
02/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/02/2026 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/02/2026 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 1.9 (13.67%) 100 1.58 0 0 13,900 15,900 11,900
29/01/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
28/01/2026 13,900 1.5 (12.1%) 100 1.39 0 0 12,400 14,200 10,600
27/01/2026 12,400 -2.1 (-14.48%) 100 1.24 0 0 14,500 16,600 12,400
26/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/01/2026 14,500 1.8 (14.17%) 100 1.45 0 0 12,700 14,600 10,800
16/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/01/2026 12,700 1.5 (13.39%) 101 1.28 0 0 11,200 12,800 9,600
13/01/2026 10,100 -1.7 (-14.41%) 756 8.79 0 0 11,800 13,500 10,100
12/01/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/01/2026 12,400 1.6 (14.81%) 10,259 121.45 0 0 10,800 12,400 9,200
08/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/12/2025 10,800 0 (0%) 9 0.1 0 0 10,800 12,400 9,200
30/12/2025 10,800 0 (0%) 342 3.69 0 0 10,800 12,400 9,200
29/12/2025 10,800 1.4 (14.89%) 1,001 10.8 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 1 (11.9%) 905 8.52 0 0 8,400 9,600 7,200
24/12/2025 8,400 2.4 (40%) 200 1.68 0 0 6,000 8,400 3,600
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
22/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
19/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
18/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600

Historical Data - BSC

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