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
22/05/2026 6,000 -0.1 (-1.64%) 104,854 630.3 0 0 6,100 6,700 5,500
21/05/2026 6,100 -0.2 (-3.17%) 64,432 394.14 0 0 6,300 6,900 5,700
20/05/2026 6,300 0.1 (1.61%) 144,989 890.01 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.3 (-4.62%) 138,503 873.7 0 0 6,500 7,100 5,900
18/05/2026 6,500 0.2 (3.17%) 139,673 903.13 0 0 6,300 6,900 5,700
15/05/2026 6,300 0 (0%) 70,018 440.34 0 0 6,300 6,900 5,700
14/05/2026 6,300 -0.1 (-1.56%) 56,602 357.58 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.1 (1.59%) 129,308 823.91 0 0 6,300 6,900 5,700
12/05/2026 6,300 0.1 (1.61%) 38,395 238.08 0 0 6,200 6,800 5,600
11/05/2026 6,200 0 (0%) 41,510 257.15 0 0 6,200 6,800 5,600
08/05/2026 6,200 0 (0%) 61,224 376.9 0 0 6,200 6,800 5,600
07/05/2026 6,200 0 (0%) 59,906 370.42 0 0 6,200 6,800 5,600
06/05/2026 6,200 -0.2 (-3.13%) 44,927 281.71 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 165,409 1,035.13 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 54,764 351.17 0 0 6,400 7,000 5,800
29/04/2026 6,400 0 (0%) 51,514 324.98 0 0 6,400 7,000 5,800
28/04/2026 6,400 -0.1 (-1.54%) 120,769 771.49 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 53,204 343.2 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.1 (-1.54%) 105,430 674.93 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 35,901 233.37 0 0 6,500 7,100 5,900
21/04/2026 6,500 -0.1 (-1.52%) 114,681 750.36 0 0 6,600 7,200 6,000
20/04/2026 6,600 0.1 (1.54%) 55,739 366.02 0 0 6,500 7,100 5,900
17/04/2026 6,500 0 (0%) 171,295 1,117.26 0 0 6,500 7,100 5,900
16/04/2026 6,500 -0.1 (-1.52%) 63,389 412.25 0 0 6,600 7,200 6,000
15/04/2026 6,600 -0.1 (-1.49%) 128,917 841.5 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 42,764 283.18 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 32,121 212.93 0 0 6,700 7,300 6,100
10/04/2026 6,700 0.1 (1.52%) 156,511 1,026.46 0 0 6,600 7,200 6,000
09/04/2026 6,600 -0.1 (-1.49%) 82,493 548.82 0 0 6,700 7,300 6,100
08/04/2026 6,700 0.1 (1.52%) 118,599 792.74 0 0 6,600 7,200 6,000
07/04/2026 6,600 0 (0%) 25,792 169.76 0 0 6,600 7,200 6,000
06/04/2026 6,600 -0.1 (-1.49%) 72,454 478.48 0 0 6,700 7,300 6,100
03/04/2026 6,700 0 (0%) 20,524 136.69 0 0 6,700 7,300 6,100
02/04/2026 6,700 0 (0%) 59,036 391.16 0 0 6,700 7,300 6,100
01/04/2026 6,700 0 (0%) 142,062 961.74 0 0 6,700 7,300 6,100
31/03/2026 6,700 0 (0%) 90,257 604.77 0 0 6,700 7,300 6,100
30/03/2026 6,700 0.1 (1.52%) 92,063 617.66 0 0 6,600 7,200 6,000
27/03/2026 6,600 0 (0%) 198,219 1,304.06 0 0 6,600 7,200 6,000
26/03/2026 6,600 -0.1 (-1.49%) 69,571 464.95 0 0 6,700 7,300 6,100
25/03/2026 6,700 0.1 (1.52%) 109,985 741.48 0 0 6,600 7,200 6,000
24/03/2026 6,600 0.1 (1.54%) 73,922 485.63 0 0 6,500 7,100 5,900
23/03/2026 6,500 -0.2 (-2.99%) 184,226 1,214.6 0 0 6,700 7,300 6,100
20/03/2026 6,700 -0.2 (-2.9%) 119,269 805.24 0 0 6,900 7,500 6,300
19/03/2026 6,900 0 (0%) 121,587 838.21 0 0 6,900 7,500 6,300
18/03/2026 6,900 0.2 (2.99%) 240,321 1,627.71 0 0 6,700 7,300 6,100
17/03/2026 6,700 -0.1 (-1.47%) 111,825 755.22 0 0 6,800 7,400 6,200
16/03/2026 6,800 -0.2 (-2.86%) 239,171 1,628.31 0 0 7,000 7,700 6,300
13/03/2026 7,000 -0.3 (-4.11%) 551,194 3,900.15 0 0 7,300 8,000 6,600
12/03/2026 7,300 -0.1 (-1.35%) 355,840 2,583.55 0 0 7,400 8,100 6,700
11/03/2026 7,400 0.4 (5.71%) 191,432 1,401.79 0 0 7,000 7,700 6,300
10/03/2026 7,000 -0.2 (-2.78%) 246,349 1,759.89 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 758,505 6,053.47 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.6 (-6.98%) 578,500 4,649.3 0 0 8,600 9,400 7,800
05/03/2026 8,600 -0.7 (-7.53%) 472,447 4,181.74 0 0 9,300 10,200 8,400
04/03/2026 9,300 0.7 (8.14%) 1,236,076 11,345.05 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.7 (8.86%) 1,156,863 9,848.07 0 0 7,900 8,600 7,200
02/03/2026 7,900 0.7 (9.72%) 671,248 5,240.66 0 0 7,200 7,900 6,500
27/02/2026 7,200 0.3 (4.35%) 283,718 2,045.2 0 0 6,900 7,500 6,300
26/02/2026 6,900 0 (0%) 45,011 306.92 0 0 6,900 7,500 6,300
25/02/2026 6,900 -0.1 (-1.43%) 148,797 1,030.24 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 62,687 429.43 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.3 (4.48%) 100,882 697.32 0 0 6,700 7,300 6,100
13/02/2026 6,700 0.1 (1.52%) 43,530 288.71 0 0 6,600 7,200 6,000
12/02/2026 6,600 0 (0%) 19,307 128.05 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.1 (1.54%) 24,442 163.27 0 0 6,500 7,100 5,900
10/02/2026 6,500 -0.3 (-4.41%) 87,423 574.45 0 0 6,800 7,400 6,200
09/02/2026 6,800 0.1 (1.49%) 40,042 269.72 0 0 6,700 7,300 6,100
06/02/2026 6,700 -0.2 (-2.9%) 237,870 1,606.98 0 0 6,900 7,500 6,300
05/02/2026 6,900 -0.3 (-4.17%) 159,632 1,125.92 0 0 7,200 7,900 6,500
04/02/2026 7,200 -0.2 (-2.7%) 160,248 1,166.21 0 0 7,400 8,100 6,700
03/02/2026 7,400 0 (0%) 246,900 1,837.27 0 0 7,400 8,100 6,700
02/02/2026 7,400 0.1 (1.37%) 308,577 2,187.7 0 0 7,300 8,000 6,600
30/01/2026 7,300 0.1 (1.39%) 222,681 1,625.26 0 0 7,200 7,900 6,500
29/01/2026 7,200 0 (0%) 116,103 811.3 0 0 7,200 7,900 6,500
28/01/2026 7,200 0.1 (1.41%) 118,948 851.22 0 0 7,100 7,800 6,400
27/01/2026 7,100 0.1 (1.43%) 107,623 768.16 0 0 7,000 7,700 6,300
26/01/2026 7,000 0.3 (4.48%) 250,564 1,744.29 0 0 6,700 7,300 6,100
23/01/2026 6,700 -0.4 (-5.63%) 58,212 398.68 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.1 (1.43%) 102,728 733.97 0 0 7,000 7,700 6,300
21/01/2026 7,000 0.1 (1.45%) 209,901 1,434.94 0 0 6,900 7,500 6,300
20/01/2026 6,900 -0.4 (-5.48%) 245,653 1,736.4 0 0 7,300 8,000 6,600
19/01/2026 7,300 0 (0%) 72,105 527.73 0 0 7,300 8,000 6,600
16/01/2026 7,300 0 (0%) 381,827 2,841.44 0 0 7,300 8,000 6,600
15/01/2026 7,300 -0.1 (-1.35%) 199,950 1,448.92 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 466,852 3,547.54 0 0 7,400 8,100 6,700
13/01/2026 7,400 0.2 (2.78%) 364,926 2,673. 0 0 7,200 7,900 6,500
12/01/2026 7,200 -0.1 (-1.37%) 342,987 2,471.78 0 0 7,300 8,000 6,600
09/01/2026 7,300 0.1 (1.39%) 589,062 4,259.21 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.2 (2.86%) 439,237 3,227.56 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.6 (9.38%) 635,743 4,418.67 0 0 6,400 7,000 5,800
06/01/2026 6,400 0.1 (1.59%) 166,432 1,078.21 0 0 6,300 6,900 5,700
05/01/2026 6,300 0.1 (1.61%) 240,505 1,527.97 0 0 6,200 6,800 5,600
31/12/2025 6,200 0 (0%) 45,073 272.01 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 55,171 332.86 0 0 6,200 6,800 5,600
29/12/2025 6,200 0.2 (3.33%) 110,803 679.87 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 23,742 141.73 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 70,693 418.67 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 20,721 122.71 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 18,491 110.9 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.1 (1.67%) 9,500 57.08 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 9,773 58.61 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 3,301 19.8 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 43,539 261.22 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 9,477 56.77 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.1 (-1.64%) 25,012 150.08 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 32,419 195.05 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 45,542 274.41 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.1 (-1.64%) 4,400 26.83 0 0 6,100 6,700 5,500
09/12/2025 6,100 0 (0%) 15,301 92.25 0 0 6,100 6,700 5,500
08/12/2025 6,100 0 (0%) 37,887 231.45 0 0 6,100 6,700 5,500
05/12/2025 6,100 0 (0%) 22,072 134.64 0 0 6,100 6,700 5,500
04/12/2025 6,100 0 (0%) 26,456 162.7 0 0 6,100 6,700 5,500
03/12/2025 6,100 0 (0%) 114,113 696.69 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 113,619 686.34 0 0 6,100 6,700 5,500
01/12/2025 6,100 0.1 (1.67%) 41,409 250.7 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 93,448 562.95 0 0 6,000 6,600 5,400
27/11/2025 6,000 0.1 (1.69%) 36,003 215.31 0 0 5,900 6,400 5,400
26/11/2025 5,900 0 (0%) 104,254 615.65 0 0 5,900 6,400 5,400
25/11/2025 5,900 -0.2 (-3.28%) 48,914 293.52 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 67,300 405.72 0 0 6,100 6,700 5,500

Historical Data - BSC

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