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
09/06/2026 6,100 -0.3 (-4.69%) 200 1.22 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0.7 (12.28%) 109 0.7 0 0 5,700 6,500 4,900
04/06/2026 5,700 -1 (-14.93%) 100 0.57 0 0 6,700 7,700 5,700
03/06/2026 6,400 -0.5 (-7.25%) 40,000 267.03 0 0 6,900 7,900 5,900
02/06/2026 6,800 0.4 (6.25%) 25,920 177.84 0 0 6,400 7,300 5,500
01/06/2026 6,000 -0.1 (-1.64%) 42,300 268.95 0 0 6,100 7,000 5,200
29/05/2026 6,100 0.5 (8.93%) 600 3.67 0 0 5,600 6,400 4,800
28/05/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/05/2026 6,000 -0.9 (-13.04%) 300 1.94 0 0 6,900 7,900 5,900
26/05/2026 5,600 -0.9 (-13.85%) 400 2.75 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
21/05/2026 5,800 0.6 (11.54%) 200 1.17 0 0 5,200 5,900 4,500
20/05/2026 5,200 -0.9 (-14.75%) 201 1.05 0 0 6,100 7,000 5,200
19/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 150 0.87 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 5,900 0.3 (5.36%) 400 2.43 0 0 5,600 6,400 4,800
12/05/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/05/2026 6,500 0.8 (14.04%) 101 0.66 0 0 5,700 6,500 4,900
08/05/2026 5,700 0.7 (14.%) 700 3.97 0 0 5,000 5,700 4,300
07/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
05/05/2026 4,700 -0.8 (-14.55%) 2,644 13.17 0 0 5,500 6,300 4,700
04/05/2026 5,500 0 (0%) 51 0.28 0 0 5,500 6,300 4,700
29/04/2026 5,500 0.7 (14.58%) 110 0.61 0 0 4,800 5,500 4,100
28/04/2026 5,700 0.2 (3.64%) 2,801 13.35 0 0 5,500 6,300 4,700
24/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/04/2026 6,600 0.6 (10%) 905 4.97 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0.7 (13.21%) 3,351 20.11 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,400 -0.8 (-12.9%) 400 2.13 0 0 6,200 7,100 5,300
09/04/2026 6,200 0.7 (12.73%) 500 3.12 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.8 (-12.7%) 155 0.85 0 0 6,300 7,200 5,400
07/04/2026 6,300 0.8 (14.55%) 160 1.01 0 0 5,500 6,300 4,700
06/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
27/03/2026 6,600 0.8 (13.79%) 1,000 5.52 0 0 5,800 6,600 5,000
26/03/2026 5,800 -1 (-14.71%) 400 2.32 0 0 6,800 7,800 5,800
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/03/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
23/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/03/2026 7,900 0.5 (6.76%) 100 0.79 0 0 7,400 8,500 6,300
19/03/2026 7,400 0 (0%) 32 0.2 0 0 7,400 8,500 6,300
18/03/2026 7,200 0.1 (1.41%) 3,500 25.85 0 0 7,100 8,100 6,100
17/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/03/2026 7,100 0.9 (14.52%) 116 0.81 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,400 0.4 (6.67%) 861 5.33 0 0 6,000 6,900 5,100
11/03/2026 6,000 0.1 (1.69%) 3,300 19.73 0 0 5,900 6,700 5,100
10/03/2026 5,800 0.2 (3.57%) 300 1.76 0 0 5,600 6,400 4,800
09/03/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
06/03/2026 5,600 0 (0%) 400 2.32 0 0 5,600 6,400 4,800
05/03/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
04/03/2026 6,200 -1 (-13.89%) 200 1.24 0 0 7,200 8,200 6,200
03/03/2026 7,100 -1.2 (-14.46%) 3,406 24.39 0 0 8,300 9,500 7,100
02/03/2026 8,300 0 (0%) 16 0.12 0 0 8,300 9,500 7,100
27/02/2026 8,100 0.7 (9.46%) 200 1.66 0 0 7,400 8,500 6,300
26/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/02/2026 7,400 0 (0%) 10 0.08 0 0 7,400 8,500 6,300
13/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/02/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/01/2026 5,700 0 (0%) 1,101 6.28 0 0 5,700 6,500 4,900
28/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/01/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
26/01/2026 5,700 0 (0%) 7 0.04 0 0 5,700 6,500 4,900
23/01/2026 6,300 0.8 (14.55%) 300 1.71 0 0 5,500 6,300 4,700
22/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/01/2026 5,500 -0.3 (-5.17%) 1,590 8.78 0 0 5,800 6,600 5,000
13/01/2026 5,600 -0.2 (-3.45%) 600 3.46 0 0 5,800 6,600 5,000
12/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/01/2026 5,600 -0.8 (-12.5%) 3,401 19.65 0 0 6,400 7,300 5,500
08/01/2026 6,700 0.8 (13.56%) 2,300 14.81 0 0 5,900 6,700 5,100
07/01/2026 5,700 -0.9 (-13.64%) 1,008 5.9 0 0 6,600 7,500 5,700
06/01/2026 6,600 -1.1 (-14.29%) 607 4.01 0 0 7,700 8,800 6,600
05/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
31/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/12/2025 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
29/12/2025 7,700 0 (0%) 28 0.22 0 0 7,700 8,800 6,600
26/12/2025 7,700 0 (0%) 6 0.04 0 0 7,700 8,800 6,600
25/12/2025 7,700 -0.1 (-1.28%) 140 1.04 0 0 7,800 8,900 6,700
24/12/2025 7,800 0.9 (13.04%) 1,100 8.61 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 97 0.64 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/12/2025 6,300 -0.2 (-3.08%) 1,400 9.74 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
15/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900

Historical Data - BSC

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