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
16/06/2026 2,700 0 (0%) 3,200 8.64 0 0 2,700 3,100 2,300
15/06/2026 2,700 0.1 (3.85%) 7,200 19.42 0 0 2,600 2,900 2,300
12/06/2026 2,700 0 (0%) 26,000 68.7 0 0 2,700 3,100 2,300
11/06/2026 2,700 -0.1 (-3.57%) 10,400 28.08 0 0 2,800 3,200 2,400
10/06/2026 2,800 0.1 (3.7%) 500 1.4 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
08/06/2026 2,700 -0.1 (-3.57%) 10,000 27 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 2,101 5.88 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 6,023 16.86 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 6,000 16.8 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 14,100 39.48 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 22,400 61.73 0 0 2,800 3,200 2,400
29/05/2026 2,800 0 (0%) 5,501 15.4 0 0 2,800 3,200 2,400
28/05/2026 2,800 0.1 (3.7%) 100 0.28 0 0 2,700 3,100 2,300
27/05/2026 2,800 -0.1 (-3.45%) 2,900 7.86 0 0 2,900 3,300 2,500
26/05/2026 2,900 0.2 (7.41%) 400 1.15 0 0 2,700 3,100 2,300
25/05/2026 2,800 -0.1 (-3.45%) 2,100 5.68 0 0 2,900 3,300 2,500
22/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/05/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 2,400 6.72 0 0 2,800 3,200 2,400
19/05/2026 2,800 -0.1 (-3.45%) 7,900 22.19 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 200 0.57 0 0 2,900 3,300 2,500
15/05/2026 2,800 -0.1 (-3.45%) 3,800 11 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 20 0.06 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
11/05/2026 2,800 -0.1 (-3.45%) 3,000 8.6 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 755 2.17 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
24/04/2026 2,800 -0.1 (-3.45%) 3,850 10.71 0 0 2,900 3,300 2,500
23/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/04/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
21/04/2026 2,900 0 (0%) 5,600 15.99 0 0 2,900 3,300 2,500
20/04/2026 2,900 0 (0%) 800 2.32 0 0 2,900 3,300 2,500
17/04/2026 2,900 0.1 (3.57%) 355 1.03 0 0 2,800 3,200 2,400
16/04/2026 2,900 0 (0%) 1,300 3.66 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 6,900 20.01 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 6,530 18.93 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 3,900 11.31 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 102 0.3 0 0 2,900 3,300 2,500
08/04/2026 2,900 0.1 (3.57%) 350 1.03 0 0 2,800 3,200 2,400
07/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/04/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
02/04/2026 2,900 0 (0%) 22,401 63.02 0 0 2,900 3,300 2,500
01/04/2026 2,900 0 (0%) 801 2.32 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 1,700 4.89 0 0 2,900 3,300 2,500
30/03/2026 2,900 0.1 (3.57%) 230 0.66 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 2,600 7.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400
25/03/2026 2,800 0 (0%) 5,800 15.99 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
20/03/2026 2,800 -0.1 (-3.45%) 9,900 27.82 0 0 2,900 3,300 2,500
19/03/2026 2,900 0 (0%) 3,300 9.57 0 0 2,900 3,300 2,500
18/03/2026 2,900 0.1 (3.57%) 3,200 9.28 0 0 2,800 3,200 2,400
17/03/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
16/03/2026 2,900 0 (0%) 30,404 84.82 0 0 2,900 3,300 2,500
13/03/2026 2,900 0 (0%) 1,035 3.04 0 0 2,900 3,300 2,500
12/03/2026 3,000 0.1 (3.45%) 2,909 8.53 0 0 2,900 3,300 2,500
11/03/2026 2,900 0 (0%) 12,800 37.12 0 0 2,900 3,300 2,500
10/03/2026 2,900 0.1 (3.57%) 3,400 9.86 0 0 2,800 3,200 2,400
09/03/2026 2,800 -0.1 (-3.45%) 8,220 23.35 0 0 2,900 3,300 2,500
06/03/2026 3,000 0 (0%) 8,400 24.4 0 0 3,000 3,400 2,600
05/03/2026 3,000 -0.1 (-3.23%) 15,100 45.32 0 0 3,100 3,500 2,700
04/03/2026 3,200 0 (0%) 11,200 35.04 0 0 3,200 3,600 2,800
03/03/2026 3,200 0.2 (6.67%) 715 2.28 0 0 3,000 3,400 2,600
02/03/2026 3,000 -0.2 (-6.25%) 41,885 127.36 0 0 3,200 3,600 2,800
27/02/2026 3,100 -0.1 (-3.13%) 1,700 5.43 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 10,800 34.5 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 19,700 63.29 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 24,270 77.66 0 0 3,200 3,600 2,800
23/02/2026 3,300 0.1 (3.13%) 1,904 6.1 0 0 3,200 3,600 2,800
13/02/2026 3,300 -0.1 (-2.94%) 1,800 5.84 0 0 3,400 3,900 2,900
12/02/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
11/02/2026 3,100 -0.3 (-8.82%) 18,400 57.4 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0.1 (3.03%) 1,200 4.08 0 0 3,300 3,700 2,900
06/02/2026 3,300 0.1 (3.13%) 500 1.65 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 3,500 11.2 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 6,600 21.14 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 40,100 129.6 0 0 3,200 3,600 2,800
02/02/2026 3,200 -0.1 (-3.03%) 11,700 37.64 0 0 3,300 3,700 2,900
30/01/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
29/01/2026 3,300 0 (0%) 3,900 12.87 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.1 (-2.94%) 1,221 4.03 0 0 3,400 3,900 2,900
27/01/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
26/01/2026 3,400 0.1 (3.03%) 6,721 22.2 0 0 3,300 3,700 2,900
23/01/2026 3,300 -0.1 (-2.94%) 38,201 126.53 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 13,600 46.24 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 5,300 18.02 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 17,500 59.5 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 14,601 49.66 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 25,102 85.35 0 0 3,400 3,900 2,900
15/01/2026 3,400 0 (0%) 44,110 151.16 0 0 3,400 3,900 2,900
14/01/2026 3,400 0 (0%) 1,300 4.42 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,000 6.8 0 0 3,400 3,900 2,900
12/01/2026 3,400 0 (0%) 38,007 129.22 0 0 3,400 3,900 2,900
09/01/2026 3,400 0 (0%) 25,107 85.37 0 0 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 6,316 21.47 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 1,700 5.78 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 9,700 32.98 0 0 3,400 3,900 2,900
05/01/2026 3,400 -0.3 (-8.11%) 37,800 128.53 0 0 3,700 4,200 3,200
31/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
30/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/12/2025 3,600 -0.1 (-2.7%) 1,400 4.97 0 0 3,700 4,200 3,200
26/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.1 (2.78%) 400 1.48 0 0 3,600 4,100 3,100
19/12/2025 3,600 -0.1 (-2.7%) 2,019 7.27 0 0 3,700 4,200 3,200
18/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
16/12/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100

Historical Data - BSC

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