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
15/06/2026 20,200 1.8 (9.78%) 100 2.02 0 0 18,400 20,200 16,600
12/06/2026 18,400 0 (0%) 6 0.12 0 0 18,400 20,200 16,600
11/06/2026 18,400 -1.9 (-9.36%) 100 1.84 0 0 20,300 22,300 18,300
10/06/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 2 (9.76%) 200 4.12 0 0 20,500 22,500 18,500
04/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
03/06/2026 20,500 0 (0%) 10 0.21 0 0 20,500 22,500 18,500
02/06/2026 20,500 1.8 (9.63%) 1,200 24.26 0 0 18,700 20,500 16,900
01/06/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
29/05/2026 20,300 0 (0%) 1,020 20.71 0 0 20,300 22,300 18,300
28/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
27/05/2026 20,300 -2 (-8.97%) 100 2.03 0 0 22,300 24,500 20,100
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
25/05/2026 22,300 1.7 (8.25%) 1,527 34.01 0 0 20,600 22,600 18,600
22/05/2026 20,600 -2 (-8.85%) 100 2.06 0 0 22,600 24,800 20,400
21/05/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/05/2026 22,600 2 (9.71%) 200 4.14 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 10 0.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 -1.9 (-8.44%) 100 2.06 0 0 22,500 24,700 20,300
15/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/05/2026 22,500 0 (0%) 9 0.2 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 121 2.65 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 -0.2 (-0.97%) 100 2.05 0 0 20,700 22,700 18,700
06/05/2026 20,700 -2.1 (-9.21%) 300 6.21 0 0 22,800 25,000 20,600
05/05/2026 22,800 0 (0%) 23 0.52 0 0 22,800 25,000 20,600
04/05/2026 22,800 1.9 (9.09%) 2,200 49.18 0 0 20,900 22,900 18,900
29/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
28/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
24/04/2026 20,900 -2.1 (-9.13%) 100 2.09 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
17/04/2026 23,000 -0.2 (-0.86%) 1,000 23 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 0.2 (0.87%) 4,200 96.85 0 0 23,000 25,300 20,700
14/04/2026 23,000 0 (0%) 4,800 107.27 0 0 23,000 25,300 20,700
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
07/04/2026 23,000 0 (0%) 50 1.15 0 0 23,000 25,300 20,700
06/04/2026 23,000 1 (4.55%) 100 2.3 0 0 22,000 24,200 19,800
03/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
02/04/2026 22,000 -1.1 (-4.76%) 100 2.2 0 0 23,100 25,400 20,800
01/04/2026 23,100 2.1 (10%) 2,010 45.26 0 0 21,000 23,100 18,900
31/03/2026 21,000 -1 (-4.55%) 900 18.91 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
24/03/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
23/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
20/03/2026 22,000 0 (0%) 1,001 22.02 0 0 22,000 24,200 19,800
19/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
18/03/2026 22,000 -0.5 (-2.22%) 1,000 22 0 0 22,500 24,700 20,300
17/03/2026 22,500 0.5 (2.27%) 1,200 27 0 0 22,000 24,200 19,800
16/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 50 1. 0 0 22,000 24,200 19,800
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0 (0%) 50 0.99 0 0 22,000 24,200 19,800
10/03/2026 22,000 -1 (-4.35%) 2,000 44 0 0 23,000 25,300 20,700
09/03/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
05/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
04/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
03/03/2026 23,000 -0.4 (-1.71%) 1,100 25.3 0 0 23,400 25,700 21,100
02/03/2026 23,400 -2.5 (-9.65%) 708 17.15 0 0 25,900 28,400 23,400
27/02/2026 25,900 0.9 (3.6%) 1,100 26.59 0 0 25,000 27,500 22,500
26/02/2026 25,000 2 (8.7%) 100 2.5 0 0 23,000 25,300 20,700
25/02/2026 23,000 -1.8 (-7.26%) 100 2.3 0 0 24,800 27,200 22,400
24/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/02/2026 24,800 1.8 (7.83%) 705 17.48 0 0 23,000 25,300 20,700
12/02/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
11/02/2026 23,000 -1.9 (-7.63%) 600 13.59 0 0 24,900 27,300 22,500
10/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
09/02/2026 24,900 2.1 (9.21%) 113 2.81 0 0 22,800 25,000 20,600
06/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
05/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
04/02/2026 22,800 1.9 (9.09%) 101 2.3 0 0 20,900 22,900 18,900
03/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
02/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
30/01/2026 20,900 -2.1 (-9.13%) 2,700 56.39 0 0 23,000 25,300 20,700
29/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
28/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
27/01/2026 23,000 0 (0%) 1,060 24.45 0 0 23,000 25,300 20,700
26/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
19/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
14/01/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
13/01/2026 23,000 -1.2 (-4.96%) 2,000 46 0 0 24,200 26,600 21,800
12/01/2026 24,200 0 (0%) 23 0.59 0 0 24,200 26,600 21,800
09/01/2026 24,200 2.2 (10%) 1,204 26.94 0 0 22,000 24,200 19,800
08/01/2026 22,000 -2.2 (-9.09%) 200 4.4 0 0 24,200 26,600 21,800
07/01/2026 24,200 0 (0%) 1 0.02 0 0 24,200 26,600 21,800
06/01/2026 24,200 0 (0%) 30 0.66 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
31/12/2025 24,200 2.2 (10%) 2,902 70.11 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
24/12/2025 22,000 0 (0%) 600 13.2 0 0 22,000 24,200 19,800
23/12/2025 22,000 -0.6 (-2.65%) 800 17.78 0 0 22,600 24,800 20,400
22/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
19/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
18/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
17/12/2025 22,600 -0.1 (-0.44%) 1,900 42.87 0 0 22,700 24,900 20,500
16/12/2025 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
15/12/2025 22,700 1.9 (9.13%) 1,900 43.11 0 0 20,800 22,800 18,800

Historical Data - BSC

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