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
26/05/2026 6,600 0.3 (4.76%) 18,400 124.33 0 0 6,300 7,200 5,400
25/05/2026 6,400 0 (0%) 7,537 47.75 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 31,000 199.36 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 20,999 137.2 0 0 6,500 7,400 5,600
20/05/2026 6,500 -0.4 (-5.8%) 67,051 434.45 0 0 6,900 7,900 5,900
19/05/2026 6,800 -0.1 (-1.45%) 42,749 294.69 0 0 6,900 7,900 5,900
18/05/2026 7,200 0.5 (7.46%) 106,227 747. 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 24,002 159.78 0 0 6,800 7,800 5,800
14/05/2026 6,700 0 (0%) 45,683 312.14 0 0 6,700 7,700 5,700
13/05/2026 6,800 0.4 (6.25%) 67,385 450.24 0 0 6,400 7,300 5,500
12/05/2026 6,500 0.3 (4.84%) 23,917 153.39 0 0 6,200 7,100 5,300
11/05/2026 6,400 -0.2 (-3.03%) 42,606 262.86 0 0 6,600 7,500 5,700
08/05/2026 6,500 -0.1 (-1.52%) 19,056 125.23 0 0 6,600 7,500 5,700
07/05/2026 6,600 -0.1 (-1.49%) 35,248 232.89 0 0 6,700 7,700 5,700
06/05/2026 6,700 -0.1 (-1.47%) 21,721 145.3 0 0 6,800 7,800 5,800
05/05/2026 6,900 0.1 (1.47%) 44,073 299.69 0 0 6,800 7,800 5,800
04/05/2026 6,800 0.2 (3.03%) 22,647 153.94 0 0 6,600 7,500 5,700
29/04/2026 6,700 0 (0%) 33,426 220.4 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 12,499 84.02 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 30,315 205.43 0 0 6,800 7,800 5,800
23/04/2026 6,700 -0.2 (-2.9%) 11,877 80.2 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 5,866 40.44 0 0 6,900 7,900 5,900
21/04/2026 7,000 0 (0%) 29,476 204.82 0 0 7,000 8,000 6,000
20/04/2026 7,000 -0.1 (-1.41%) 10,390 73.02 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 10,427 73.68 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 15,221 107.5 0 0 7,100 8,100 6,100
15/04/2026 7,100 -0.1 (-1.39%) 21,900 155.77 0 0 7,200 8,200 6,200
14/04/2026 7,000 -0.4 (-5.41%) 41,558 297.34 0 0 7,400 8,500 6,300
13/04/2026 7,400 0 (0%) 7,929 58.39 0 0 7,400 8,500 6,300
10/04/2026 7,500 0.3 (4.17%) 91,499 675.08 0 0 7,200 8,200 6,200
09/04/2026 7,200 0.1 (1.41%) 8,105 58.09 0 0 7,100 8,100 6,100
08/04/2026 7,200 0.2 (2.86%) 26,349 187.05 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 58,806 414.19 0 0 7,100 8,100 6,100
06/04/2026 7,000 -0.4 (-5.41%) 21,321 151.26 0 0 7,400 8,500 6,300
03/04/2026 7,300 -0.3 (-3.95%) 26,926 200.43 0 0 7,600 8,700 6,500
02/04/2026 7,600 0.1 (1.33%) 16,250 123.15 0 0 7,500 8,600 6,400
01/04/2026 7,300 -0.2 (-2.67%) 15,400 115.09 0 0 7,500 8,600 6,400
31/03/2026 7,600 -0.2 (-2.56%) 42,405 317.8 0 0 7,800 8,900 6,700
30/03/2026 7,900 0.3 (3.95%) 25,619 200.71 0 0 7,600 8,700 6,500
27/03/2026 7,700 0.1 (1.32%) 27,314 207.8 0 0 7,600 8,700 6,500
26/03/2026 7,600 -0.2 (-2.56%) 15,249 116.29 0 0 7,800 8,900 6,700
25/03/2026 7,600 0.5 (7.04%) 81,886 635.97 0 0 7,100 8,100 6,100
24/03/2026 7,100 -0.4 (-5.33%) 61,635 438.26 0 0 7,500 8,600 6,400
23/03/2026 7,200 -0.8 (-10%) 62,093 464.63 0 0 8,000 9,200 6,800
20/03/2026 7,900 -0.6 (-7.06%) 41,478 332.17 0 0 8,500 9,700 7,300
19/03/2026 8,400 0.2 (2.44%) 91,187 770.76 0 0 8,200 9,400 7,000
18/03/2026 8,400 0.4 (5%) 65,515 535.34 0 0 8,000 9,200 6,800
17/03/2026 7,800 -0.1 (-1.27%) 50,526 402.04 0 0 7,900 9,000 6,800
16/03/2026 8,200 -0.6 (-6.82%) 108,071 850.36 0 0 8,800 10,100 7,500
13/03/2026 8,500 -0.6 (-6.59%) 151,639 1,330.76 0 0 9,100 10,400 7,800
12/03/2026 9,300 0.6 (6.9%) 57,325 521.77 0 0 8,700 10,000 7,400
11/03/2026 9,500 0 (0%) 204,858 1,773.28 0 0 9,500 10,900 8,100
10/03/2026 9,100 -1.6 (-14.95%) 175,361 1,674.58 0 0 10,700 12,300 9,100
09/03/2026 10,000 -0.3 (-2.91%) 349,116 3,748.94 0 0 10,300 11,800 8,800
06/03/2026 10,000 -1.5 (-13.04%) 212,152 2,177.74 0 0 11,500 13,200 9,800
05/03/2026 10,900 0.5 (4.81%) 437,673 5,043.17 0 0 10,400 11,900 8,900
04/03/2026 10,400 1.3 (14.29%) 492,915 5,102.72 0 0 9,100 10,400 7,800
03/03/2026 9,200 1.2 (15%) 479,085 4,343. 0 0 8,000 9,200 6,800
02/03/2026 8,000 1 (14.29%) 157,145 1,253.92 0 0 7,000 8,000 6,000
27/02/2026 7,100 0.5 (7.58%) 136,810 963.6 0 0 6,600 7,500 5,700
26/02/2026 6,700 0 (0%) 30,228 200.7 0 0 6,700 7,700 5,700
25/02/2026 6,700 -0.1 (-1.47%) 25,262 169.13 0 0 6,800 7,800 5,800
24/02/2026 6,900 0.1 (1.47%) 21,257 145.44 0 0 6,800 7,800 5,800
23/02/2026 6,900 0.4 (6.15%) 15,479 105.19 0 0 6,500 7,400 5,600
13/02/2026 6,600 0 (0%) 13,194 86.3 0 0 6,600 7,500 5,700
12/02/2026 6,500 0.1 (1.56%) 11,341 75.17 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 11,440 73.18 0 0 6,400 7,300 5,500
10/02/2026 6,300 -0.6 (-8.7%) 26,632 170.85 0 0 6,900 7,900 5,900
09/02/2026 6,900 0.4 (6.15%) 4,418 30.39 0 0 6,500 7,400 5,600
06/02/2026 6,700 -0.4 (-5.63%) 50,948 331.87 0 0 7,100 8,100 6,100
05/02/2026 6,900 -0.2 (-2.82%) 35,693 254.99 0 0 7,100 8,100 6,100
04/02/2026 7,200 0.4 (5.88%) 77,180 550.82 0 0 6,800 7,800 5,800
03/02/2026 6,900 0.1 (1.47%) 40,913 279.08 0 0 6,800 7,800 5,800
02/02/2026 6,800 0.1 (1.49%) 26,828 182.24 0 0 6,700 7,700 5,700
30/01/2026 6,800 0.3 (4.62%) 81,864 547.55 0 0 6,500 7,400 5,600
29/01/2026 6,500 -0.1 (-1.52%) 7,002 45.51 0 0 6,600 7,500 5,700
28/01/2026 6,500 0.1 (1.56%) 37,153 243.59 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 22,604 143.81 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 10,043 64.34 0 0 6,400 7,300 5,500
23/01/2026 6,400 -0.1 (-1.54%) 6,800 43.54 0 0 6,500 7,400 5,600
22/01/2026 6,400 -0.1 (-1.54%) 20,905 135.2 0 0 6,500 7,400 5,600
21/01/2026 6,500 -0.1 (-1.52%) 9,420 61.24 0 0 6,600 7,500 5,700
20/01/2026 6,600 0 (0%) 30,720 203.5 0 0 6,600 7,500 5,700
19/01/2026 6,700 0.2 (3.08%) 10,836 71.45 0 0 6,500 7,400 5,600
16/01/2026 6,400 -0.1 (-1.54%) 48,014 312.4 0 0 6,500 7,400 5,600
15/01/2026 6,400 -0.1 (-1.54%) 6,528 42.31 0 0 6,500 7,400 5,600
14/01/2026 6,400 0.4 (6.67%) 49,979 322.64 0 0 6,000 6,900 5,100
13/01/2026 6,100 -0.1 (-1.61%) 13,870 83.22 0 0 6,200 7,100 5,300
12/01/2026 6,100 -0.1 (-1.61%) 3,319 20.46 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 8,645 53.99 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 23,606 146.31 0 0 6,200 7,100 5,300
07/01/2026 6,200 0.1 (1.64%) 7,238 44.55 0 0 6,100 7,000 5,200
06/01/2026 6,200 0 (0%) 5,541 34.05 0 0 6,200 7,100 5,300
05/01/2026 6,200 0.4 (6.9%) 31,205 192.06 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 5,105 29.62 0 0 5,800 6,600 5,000
30/12/2025 5,900 0 (0%) 5,305 30.92 0 0 5,900 6,700 5,100
29/12/2025 5,900 0 (0%) 21,652 126.99 0 0 5,900 6,700 5,100
26/12/2025 5,800 -0.1 (-1.69%) 3,901 22.84 1 0.01 5,900 6,700 5,100
25/12/2025 5,800 0 (0%) 4,100 24.04 0 0 5,800 6,600 5,000
24/12/2025 5,800 0 (0%) 82 0.48 0 0 5,800 6,600 5,000
23/12/2025 5,800 0 (0%) 6,206 36.2 0 0 5,800 6,600 5,000
22/12/2025 5,900 0.1 (1.72%) 3,308 19.2 0 0 5,800 6,600 5,000
19/12/2025 5,800 -0.1 (-1.69%) 120 0.7 0 0 5,900 6,700 5,100
18/12/2025 5,900 0.1 (1.72%) 2,111 12.39 0 0 5,800 6,600 5,000
17/12/2025 5,700 -0.1 (-1.72%) 4,400 25.52 0 0 5,800 6,600 5,000
16/12/2025 5,800 0.1 (1.75%) 11,900 69.01 0 0 5,700 6,500 4,900
15/12/2025 5,900 0.2 (3.51%) 17,411 98.8 0 0 5,700 6,500 4,900
12/12/2025 5,600 -0.1 (-1.75%) 1,100 6.26 0 0 5,700 6,500 4,900
11/12/2025 5,700 0.1 (1.79%) 1,500 8.55 0 0 5,600 6,400 4,800
10/12/2025 5,700 0.1 (1.79%) 7,229 40.5 0 0 5,600 6,400 4,800
09/12/2025 5,700 0 (0%) 3,555 19.97 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.1 (-1.72%) 6,226 35.64 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
04/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 3,602 20.89 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 5,400 31.32 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 11,200 64.45 0 0 5,800 6,600 5,000
28/11/2025 5,800 -0.2 (-3.33%) 20,900 121.27 0 0 6,000 6,900 5,100
27/11/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 5 0.03 0 0 5,900 6,700 5,100

Historical Data - BSC

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