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
27/05/2026 3,020 0.02 (0.67%) 59,500 178.53 0 0 3,000 3,210 2,790
26/05/2026 3,000 -0.01 (-0.33%) 70,100 210.23 0 0 3,010 3,220 2,800
25/05/2026 3,010 -0.03 (-0.99%) 91,600 275.85 0 0 3,040 3,250 2,830
22/05/2026 3,040 -0.04 (-1.3%) 99,500 301.26 0 0 3,080 3,290 2,870
21/05/2026 3,080 -0.06 (-1.91%) 229,200 703.56 0 0 3,140 3,350 2,930
20/05/2026 3,140 -0.04 (-1.26%) 86,400 268.57 0 0 3,180 3,400 2,960
19/05/2026 3,180 0 (0%) 71,800 226.51 0 0 3,180 3,400 2,960
18/05/2026 3,180 0 (0%) 38,100 120.78 0 0 3,180 3,400 2,960
15/05/2026 3,180 -0.02 (-0.63%) 37,700 120.52 0 0 3,200 3,420 2,980
14/05/2026 3,200 -0.02 (-0.62%) 33,900 108.39 0 0 3,220 3,440 3,000
13/05/2026 3,220 0.04 (1.26%) 50,300 161.04 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 24,400 77.39 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.02 (0.63%) 44,000 140.46 0 0 3,170 3,390 2,950
08/05/2026 3,170 -0.08 (-2.46%) 75,400 240.6 0 0 3,250 3,470 3,030
07/05/2026 3,250 -0.01 (-0.31%) 70,100 229.09 0 0 3,260 3,480 3,040
06/05/2026 3,260 -0.01 (-0.31%) 50,800 166.4 0 0 3,270 3,490 3,050
05/05/2026 3,270 0 (0%) 26,600 86.99 0 0 3,270 3,490 3,050
04/05/2026 3,270 -0.02 (-0.61%) 56,000 183.63 0 0 3,290 3,520 3,060
29/04/2026 3,290 0.01 (0.3%) 36,400 119.35 0 0 3,280 3,500 3,060
28/04/2026 3,280 -0.03 (-0.91%) 135,200 443.32 0 0 3,310 3,540 3,080
24/04/2026 3,310 0 (0%) 23,300 76.85 0 0 3,310 3,540 3,080
23/04/2026 3,310 -0.03 (-0.9%) 172,100 568.84 0 0 3,340 3,570 3,110
22/04/2026 3,340 0 (0%) 46,000 154.07 0 0 3,340 3,570 3,110
21/04/2026 3,340 0.01 (0.3%) 61,600 204.28 0 0 3,330 3,560 3,100
20/04/2026 3,330 0.04 (1.22%) 132,400 442.64 0 0 3,290 3,520 3,060
17/04/2026 3,290 0.01 (0.3%) 50,600 165.35 0 0 3,280 3,500 3,060
16/04/2026 3,280 -0.01 (-0.3%) 89,100 292.56 0 0 3,290 3,520 3,060
15/04/2026 3,290 -0.04 (-1.2%) 127,900 423.74 0 0 3,330 3,560 3,100
14/04/2026 3,330 -0.07 (-2.06%) 94,700 319.29 0 0 3,400 3,630 3,170
13/04/2026 3,400 0.09 (2.72%) 199,600 686.54 0 0 3,310 3,540 3,080
10/04/2026 3,310 0 (0%) 70,500 233.56 0 0 3,310 3,540 3,080
09/04/2026 3,310 -0.01 (-0.3%) 28,100 92.83 0 0 3,320 3,550 3,090
08/04/2026 3,320 0.04 (1.22%) 121,300 400.42 0 0 3,280 3,500 3,060
07/04/2026 3,280 0 (0%) 46,200 152.73 0 0 3,280 3,500 3,060
06/04/2026 3,280 0 (0%) 40,400 133.4 0 0 3,280 3,500 3,060
03/04/2026 3,280 -0.02 (-0.61%) 80,800 269.85 0 0 3,300 3,530 3,070
02/04/2026 3,300 0 (0%) 41,800 138.78 0 0 3,300 3,530 3,070
01/04/2026 3,300 0.06 (1.85%) 110,600 363.89 0 0 3,240 3,460 3,020
31/03/2026 3,240 0 (0%) 92,900 301.12 0 0 3,240 3,460 3,020
30/03/2026 3,240 -0.04 (-1.22%) 27,500 89.23 0 0 3,280 3,500 3,060
27/03/2026 3,280 -0.01 (-0.3%) 114,400 376.76 0 0 3,290 3,520 3,060
26/03/2026 3,290 0.04 (1.23%) 47,300 156.01 0 0 3,250 3,470 3,030
25/03/2026 3,250 -0.03 (-0.91%) 174,600 562.5 0 0 3,280 3,500 3,060
24/03/2026 3,280 0 (0%) 48,500 160.38 0 0 3,280 3,500 3,060
23/03/2026 3,280 -0.11 (-3.24%) 56,500 187.33 0 0 3,390 3,620 3,160
20/03/2026 3,390 -0.01 (-0.29%) 35,100 118.27 0 0 3,400 3,630 3,170
19/03/2026 3,400 -0.04 (-1.16%) 82,400 278.38 0 0 3,440 3,680 3,200
18/03/2026 3,440 -0.01 (-0.29%) 50,700 175.06 0 0 3,450 3,690 3,210
17/03/2026 3,450 0.06 (1.77%) 122,000 422.37 0 0 3,390 3,620 3,160
16/03/2026 3,390 0.06 (1.8%) 54,100 182.76 0 0 3,330 3,560 3,100
13/03/2026 3,330 0.04 (1.22%) 92,400 309.03 0 0 3,290 3,520 3,060
12/03/2026 3,290 -0.12 (-3.52%) 193,100 640.32 0 0 3,410 3,640 3,180
11/03/2026 3,410 -0.01 (-0.29%) 78,200 266.26 0 0 3,420 3,650 3,190
10/03/2026 3,420 -0.07 (-2.01%) 502,400 1,668.23 0 0 3,490 3,730 3,250
09/03/2026 3,490 -0.26 (-6.93%) 152,700 532.95 0 0 3,750 4,010 3,490
06/03/2026 3,750 -0.12 (-3.1%) 116,400 441.89 0 0 3,870 4,140 3,600
05/03/2026 3,870 -0.05 (-1.28%) 54,400 211.7 0 0 3,920 4,190 3,650
04/03/2026 3,920 -0.07 (-1.75%) 83,300 326.05 0 0 3,990 4,260 3,720
03/03/2026 3,990 0 (0%) 68,400 275.12 0 0 3,990 4,260 3,720
02/03/2026 3,990 -0.01 (-0.25%) 153,200 608.59 0 0 4,000 4,280 3,720
27/02/2026 4,000 -0.02 (-0.5%) 77,700 311.25 0 0 4,020 4,300 3,740
26/02/2026 4,020 0 (0%) 71,800 288.76 0 0 4,020 4,300 3,740
25/02/2026 4,020 -0.06 (-1.47%) 99,900 406.8 0 0 4,080 4,360 3,800
24/02/2026 4,080 0.06 (1.49%) 82,600 334.34 0 0 4,020 4,300 3,740
23/02/2026 4,020 0.02 (0.5%) 65,800 265.35 0 0 4,000 4,280 3,720
13/02/2026 4,000 -0.07 (-1.72%) 99,100 397.85 0 0 4,070 4,350 3,790
12/02/2026 4,070 0 (0%) 46,600 189.9 0 0 4,070 4,350 3,790
11/02/2026 4,070 -0.02 (-0.49%) 126,900 516.52 0 0 4,090 4,370 3,810
10/02/2026 4,090 -0.04 (-0.97%) 71,000 289.87 0 0 4,130 4,410 3,850
09/02/2026 4,130 -0.07 (-1.67%) 176,700 711.82 0 0 4,200 4,490 3,910
06/02/2026 4,200 -0.17 (-3.89%) 203,400 858.65 0 0 4,370 4,670 4,070
05/02/2026 4,370 -0.09 (-2.02%) 95,700 421.18 0 0 4,460 4,770 4,150
04/02/2026 4,460 0.1 (2.29%) 96,000 421.61 0 0 4,360 4,660 4,060
03/02/2026 4,360 0.02 (0.46%) 120,400 522.21 0 0 4,340 4,640 4,040
02/02/2026 4,340 -0.12 (-2.69%) 74,400 325.37 0 0 4,460 4,770 4,150
30/01/2026 4,460 -0.03 (-0.67%) 123,200 542.1 0 0 4,490 4,800 4,180
29/01/2026 4,490 0.05 (1.13%) 78,200 347.82 0 0 4,440 4,750 4,130
28/01/2026 4,440 0 (0%) 106,400 469.19 0 0 4,440 4,750 4,130
27/01/2026 4,440 0 (0%) 83,700 368.7 0 0 4,440 4,750 4,130
26/01/2026 4,440 0.02 (0.45%) 147,800 655.08 0 0 4,420 4,720 4,120
23/01/2026 4,420 -0.03 (-0.67%) 121,600 536.83 0 0 4,450 4,760 4,140
22/01/2026 4,450 0.03 (0.68%) 101,700 454.55 0 0 4,420 4,720 4,120
21/01/2026 4,420 -0.08 (-1.78%) 67,800 303.02 0 0 4,500 4,810 4,190
20/01/2026 4,500 -0.06 (-1.32%) 99,500 448.83 0 0 4,560 4,870 4,250
19/01/2026 4,560 -0.03 (-0.65%) 39,700 180.91 0 0 4,590 4,910 4,270
16/01/2026 4,590 -0.01 (-0.22%) 98,400 449.2 0 0 4,600 4,920 4,280
15/01/2026 4,600 0.05 (1.1%) 85,500 391.66 0 0 4,550 4,860 4,240
14/01/2026 4,550 0.02 (0.44%) 62,100 282.44 0 0 4,530 4,840 4,220
13/01/2026 4,530 0.1 (2.26%) 108,600 489.31 0 0 4,430 4,740 4,120
12/01/2026 4,430 -0.04 (-0.89%) 257,300 1,140.27 0 0 4,470 4,780 4,160
09/01/2026 4,470 -0.32 (-6.68%) 183,700 840.72 0 0 4,790 5,120 4,460
08/01/2026 4,790 0 (0%) 83,300 399.76 0 0 4,790 5,120 4,460
07/01/2026 4,790 0 (0%) 69,200 329.37 0 0 4,790 5,120 4,460
06/01/2026 4,790 0.08 (1.7%) 84,200 401.19 0 0 4,710 5,030 4,390
05/01/2026 4,710 -0.06 (-1.26%) 47,600 226.22 0 0 4,770 5,100 4,440
31/12/2025 4,770 0.01 (0.21%) 46,200 222.33 0 0 4,760 5,090 4,430
30/12/2025 4,760 0.11 (2.37%) 73,700 348.49 0 0 4,650 4,970 4,330
29/12/2025 4,650 -0.29 (-5.87%) 185,400 878.17 0 0 4,940 5,280 4,600
26/12/2025 4,940 -0.13 (-2.56%) 190,600 946.65 0 0 5,070 5,420 4,720
25/12/2025 5,070 -0.04 (-0.78%) 59,600 301.1 0 0 5,110 5,460 4,760
24/12/2025 5,110 -0.03 (-0.58%) 76,700 389.84 0 0 5,140 5,490 4,790
23/12/2025 5,140 0.02 (0.39%) 43,800 224.98 0 0 5,120 5,470 4,770
22/12/2025 5,120 0.03 (0.59%) 55,600 286.62 0 0 5,090 5,440 4,740
19/12/2025 5,090 -0.13 (-2.49%) 190,300 981.6 0 0 5,220 5,580 4,860
18/12/2025 5,220 -0.06 (-1.14%) 85,200 448.82 0 0 5,280 5,640 4,920
17/12/2025 5,280 -0.1 (-1.86%) 95,100 503.17 0 0 5,380 5,750 5,010
16/12/2025 5,380 0.05 (0.94%) 80,100 429.52 0 0 5,330 5,700 4,960
15/12/2025 5,330 -0.01 (-0.19%) 43,900 235.7 0 0 5,340 5,710 4,970
12/12/2025 5,340 -0.14 (-2.55%) 109,800 596 0 0 5,480 5,860 5,100
11/12/2025 5,480 -0.02 (-0.36%) 91,800 504.57 0 0 5,500 5,880 5,120
10/12/2025 5,500 -0.09 (-1.61%) 140,200 771.16 0 0 5,590 5,980 5,200
09/12/2025 5,590 -0.04 (-0.71%) 121,700 675.23 0 0 5,630 6,020 5,240
08/12/2025 5,630 -0.02 (-0.35%) 121,300 681.77 0 0 5,650 6,040 5,260
05/12/2025 5,650 -0.12 (-2.08%) 119,700 678.39 0 0 5,770 6,170 5,370
04/12/2025 5,770 0.2 (3.59%) 336,800 1,936.89 0 0 5,570 5,950 5,190
03/12/2025 5,570 -0.01 (-0.18%) 128,100 713.9 0 0 5,580 5,970 5,190
02/12/2025 5,580 0.1 (1.82%) 251,200 1,384.26 0 0 5,480 5,860 5,100
01/12/2025 5,480 -0.04 (-0.72%) 213,200 1,160.24 0 0 5,520 5,900 5,140
28/11/2025 5,520 0 (0%) 145,000 797.25 0 0 5,520 5,900 5,140
27/11/2025 5,520 0.01 (0.18%) 116,200 639.14 0 0 5,510 5,890 5,130

Historical Data - BSC

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