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 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,000 6,600
09/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
03/06/2026 7,300 -0.5 (-6.41%) 100 0.73 0 0 7,800 8,500 7,100
02/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
01/06/2026 7,800 -0.5 (-6.02%) 100 0.78 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.7 (-7.78%) 100 0.83 0 0 9,000 9,900 8,100
28/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/05/2026 9,000 -0.5 (-5.26%) 312 3.1 0 0 9,500 10,400 8,600
26/05/2026 9,500 0.7 (7.95%) 200 1.91 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.8 (10%) 100 0.88 0 0 8,000 8,800 7,200
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/05/2026 8,000 -0.3 (-3.61%) 500 4.33 0 0 8,300 9,100 7,500
15/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
14/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
13/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/05/2026 8,300 0.7 (9.21%) 109 0.9 0 0 7,600 8,300 6,900
04/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
29/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
28/04/2026 7,600 -0.6 (-7.32%) 100 0.76 0 0 8,200 9,000 7,400
24/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
22/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
21/04/2026 8,200 -0.6 (-6.82%) 100 0.82 0 0 8,800 9,600 8,000
20/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 -0.7 (-7.37%) 100 0.88 0 0 9,500 10,400 8,600
14/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/04/2026 9,500 -0.7 (-6.86%) 200 1.9 0 0 10,200 11,200 9,200
06/04/2026 10,200 -0.9 (-8.11%) 100 1.02 0 0 11,100 12,200 10,000
03/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/04/2026 11,100 0 (0%) 22 0.22 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/03/2026 11,100 -1 (-8.26%) 100 1.11 0 0 12,100 13,300 10,900
27/03/2026 12,100 1.1 (10%) 1,000 12.1 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 -1 (-8.33%) 100 1.1 0 0 12,000 13,200 10,800
11/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/03/2026 12,000 -1.1 (-8.4%) 200 2.4 0 0 13,100 14,400 11,800
09/03/2026 13,100 -1.2 (-8.39%) 100 1.31 0 0 14,300 15,700 12,900
06/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
04/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
27/02/2026 14,300 -1.1 (-7.14%) 100 1.43 0 0 15,400 16,900 13,900
26/02/2026 15,400 -1.4 (-8.33%) 100 1.54 0 0 16,800 18,400 15,200
25/02/2026 16,800 -0.8 (-4.55%) 1,800 34.49 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 300 5.28 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 -0.2 (-1.12%) 100 1.76 0 0 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/02/2026 17,800 0.2 (1.14%) 600 10.68 0 0 17,600 19,300 15,900
05/02/2026 17,600 0 (0%) 11,800 211.72 0 0 17,600 19,300 15,900
04/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
03/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
02/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
30/01/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
29/01/2026 17,600 -1.5 (-7.85%) 200 3.85 0 0 19,100 21,000 17,200
28/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
27/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
23/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/01/2026 19,100 1.6 (9.14%) 100 1.91 0 0 17,500 19,200 15,800
20/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
19/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
13/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
12/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/01/2026 17,500 -1 (-5.41%) 100 1.75 0 0 18,500 20,300 16,700
08/01/2026 18,500 -2 (-9.76%) 200 3.7 0 0 20,500 22,500 18,500
07/01/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
06/01/2026 18,800 1.7 (9.94%) 100 1.88 0 0 17,100 18,800 15,400
05/01/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/12/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
16/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/12/2025 15,500 -0.7 (-4.32%) 300 4.65 0 0 16,200 17,800 14,600
10/12/2025 16,200 -1.6 (-8.99%) 200 3.57 0 0 17,800 19,500 16,100

Historical Data - BSC

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