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
12/06/2026 6,600 -1.1 (-14.29%) 23,000 155.8 0 0 7,700 8,800 6,600
11/06/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
10/06/2026 7,800 -1.2 (-13.33%) 400 3.12 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/06/2026 8,500 -0.4 (-4.49%) 300 2.69 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/06/2026 8,900 0.9 (11.25%) 940 8.39 0 0 8,000 9,200 6,800
01/06/2026 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/05/2026 6,500 0.5 (8.33%) 4,500 29.25 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 4,600 27.6 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 -1 (-14.29%) 1,620 9.82 0 0 7,000 8,000 6,000
19/05/2026 7,000 0.2 (2.94%) 108,000 756 0 0 6,800 7,800 5,800
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,800 5,800
17/04/2026 6,800 0.1 (1.49%) 208 1.42 0 0 6,700 7,700 5,700
16/04/2026 7,700 0.9 (13.24%) 33,100 222.98 0 0 6,800 7,800 5,800
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/04/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
08/04/2026 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 7,100 5,300
07/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 301 1.87 0 0 6,200 7,100 5,300
03/04/2026 6,200 0.2 (3.33%) 1,720 10.62 0 0 6,000 6,900 5,100
02/04/2026 6,000 0.3 (5.26%) 200 1.2 0 0 5,700 6,500 4,900
01/04/2026 6,000 -0.4 (-6.25%) 300 1.7 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 -1.1 (-14.67%) 103 0.66 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 320 2.41 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
23/03/2026 7,500 0 (0%) 7 0.05 0 0 7,500 8,600 6,400
20/03/2026 7,500 0 (0%) 800 6 0 0 7,500 8,600 6,400
19/03/2026 7,500 -0.5 (-6.25%) 1,200 9 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 2 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0.9 (12.68%) 3,000 24 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/03/2026 6,800 -1.2 (-15%) 152,100 1,081.2 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/03/2026 8,000 -1 (-11.11%) 5,502 43.97 0 0 9,000 10,300 7,700
04/03/2026 9,000 1 (12.5%) 900 8.1 0 0 8,000 9,200 6,800
03/03/2026 9,600 0.3 (3.23%) 9,220 73.92 0 0 9,300 10,600 8,000
02/03/2026 9,300 0 (0%) 16 0.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 8,100 -1 (-10.99%) 5,100 47.47 0 0 9,100 10,400 7,800
24/02/2026 8,000 -0.7 (-8.05%) 14,000 126.98 0 0 8,700 10,000 7,400
23/02/2026 9,100 0.6 (7.06%) 25,920 225.65 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 11,213 95.29 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 -0.6 (-6.59%) 200 1.7 0 0 9,100 10,400 7,800
09/02/2026 9,000 -1.1 (-10.89%) 500 4.55 0 0 10,100 11,600 8,600
06/02/2026 10,000 0.6 (6.38%) 9,502 96.37 0 0 9,400 10,800 8,000
05/02/2026 9,400 1.2 (14.63%) 100 0.94 0 0 8,200 9,400 7,000
04/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/01/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
29/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
28/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
27/01/2026 8,000 1 (14.29%) 600 4.31 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 8,000 6,000
23/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/01/2026 7,400 -0.4 (-5.13%) 38,800 271.64 0 0 7,800 8,900 6,700
21/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/01/2026 7,000 -0.9 (-11.39%) 241,400 1,878.07 0 0 7,900 9,000 6,800
12/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/01/2026 7,800 0.7 (9.86%) 306,200 2,405.36 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 4,000 28.41 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.7 (-8.97%) 2,200 15.71 0 0 7,800 8,900 6,700
05/01/2026 7,100 0 (0%) 13,100 101.63 0 0 7,100 8,100 6,100
31/12/2025 7,000 -0.2 (-2.78%) 2,000 14.16 0 0 7,200 8,200 6,200
30/12/2025 7,200 -0.1 (-1.37%) 200 1.44 0 0 7,300 8,300 6,300
29/12/2025 7,200 -0.6 (-7.69%) 1,404 10.18 0 0 7,800 8,900 6,700
26/12/2025 7,800 0.7 (9.86%) 501,300 3,925.8 0 0 7,100 8,100 6,100
25/12/2025 7,100 -0.1 (-1.39%) 1,800 12.79 0 0 7,200 8,200 6,200
24/12/2025 7,300 0 (0%) 8,600 61.93 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 534,000 3,898.15 0 0 7,300 8,300 6,300
22/12/2025 7,300 -0.1 (-1.35%) 500 3.65 0 0 7,400 8,500 6,300
19/12/2025 7,300 -0.4 (-5.19%) 4,900 36.25 0 0 7,700 8,800 6,600
18/12/2025 7,500 0 (0%) 700 5.41 0 0 7,500 8,600 6,400
17/12/2025 7,400 -0.3 (-3.9%) 2,300 17.22 0 0 7,700 8,800 6,600
16/12/2025 7,500 0 (0%) 500,200 3,851.4 0 0 7,500 8,600 6,400
15/12/2025 7,500 -0.3 (-3.85%) 500 3.75 0 0 7,800 8,900 6,700
12/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700

Historical Data - BSC

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