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
10/06/2026 2,000 0.2 (11.11%) 202,515 401.75 0 0 1,800 2,000 1,600
09/06/2026 1,900 0.1 (5.56%) 63,287 114.9 0 0 1,800 2,000 1,600
08/06/2026 1,700 -0.1 (-5.56%) 159,434 284.58 0 0 1,800 2,000 1,600
05/06/2026 1,900 0 (0%) 212,610 392.08 0 0 1,900 2,100 1,700
04/06/2026 1,800 -0.3 (-14.29%) 226,001 424.89 0 0 2,100 2,400 1,800
03/06/2026 2,000 -0.1 (-4.76%) 240,327 509.9 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.6 (40%) 442,300 913.56 0 0 1,500 2,100 900
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
29/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
22/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/05/2026 1,500 0 (0%) 771,531 1,081.85 0 0 1,500 1,600 1,400
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/05/2026 1,500 -0.1 (-6.25%) 287,293 430.95 0 0 1,600 1,700 1,500
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
28/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/04/2026 1,600 -0.1 (-5.88%) 234,501 377.02 0 0 1,700 1,800 1,600
23/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/04/2026 1,700 -0.1 (-5.56%) 196,467 334.23 0 0 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.2 (-10%) 724,190 1,341.01 0 0 2,000 2,200 1,800
09/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
08/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
07/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
03/04/2026 2,000 0.1 (5.26%) 140,200 280.4 0 0 1,900 2,000 1,800
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
27/03/2026 1,900 0 (0%) 40,775 77.69 0 0 1,900 2,000 1,800
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
20/03/2026 1,900 -0.1 (-5%) 50,100 98.09 0 0 2,000 2,200 1,800
19/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
18/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
13/03/2026 2,000 0.1 (5.26%) 52,510 102.08 0 0 1,900 2,000 1,800
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.2 (-9.52%) 108,900 210.4 0 0 2,100 2,300 1,900
05/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
04/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
03/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
02/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/02/2026 2,100 -0.1 (-4.55%) 32,000 67.16 0 0 2,200 2,400 2,000
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
13/02/2026 2,200 0 (0%) 36,550 78.26 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 25,300 53.65 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 220,743 494.82 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 0.2 (9.52%) 72,850 164.88 0 0 2,100 2,300 1,900
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/01/2026 2,100 0 (0%) 47,707 98.14 0 0 2,100 2,300 1,900
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/01/2026 2,100 -0.2 (-8.7%) 127,469 270.32 0 0 2,300 2,500 2,100
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/12/2025 2,300 -0.1 (-4.17%) 36,100 86.06 0 0 2,400 2,600 2,200
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/12/2025 2,400 -0.2 (-7.69%) 232,617 559.47 27,000 64.8 2,600 2,800 2,400
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.1 (-3.7%) 198,800 500.69 0 0 2,700 2,900 2,500
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500

Historical Data - BSC

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