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
19/06/2026 5,300 -0.3 (-5.36%) 7,913 41.84 0 0 5,600 6,400 4,800
18/06/2026 5,700 -0.5 (-8.06%) 2,000 11.16 0 0 6,200 7,100 5,300
17/06/2026 6,000 -0.3 (-4.76%) 1,964 12.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0.6 (10.53%) 4,349 27.41 0 0 5,700 6,500 4,900
15/06/2026 5,800 0.5 (9.43%) 545 3.06 0 0 5,300 6,000 4,600
12/06/2026 5,500 -0.1 (-1.79%) 3,301 17.52 0 0 5,600 6,400 4,800
11/06/2026 5,400 -0.2 (-3.57%) 1,641 9.09 0 0 5,600 6,400 4,800
10/06/2026 5,700 0.1 (1.79%) 3,530 19.73 0 0 5,600 6,400 4,800
09/06/2026 5,700 0.2 (3.64%) 513 2.85 0 0 5,500 6,300 4,700
08/06/2026 5,400 -0.9 (-14.29%) 8,582 47.13 0 0 6,300 7,200 5,400
05/06/2026 5,900 -0.7 (-10.61%) 2,800 17.52 0 0 6,600 7,500 5,700
04/06/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
03/06/2026 5,800 0.4 (7.41%) 1,718 10.07 0 0 5,400 6,200 4,600
02/06/2026 5,500 0 (0%) 3,205 17.34 0 0 5,500 6,300 4,700
01/06/2026 5,500 0.1 (1.85%) 600 3.31 0 0 5,400 6,200 4,600
29/05/2026 5,600 0.3 (5.66%) 3,514 18.86 0 0 5,300 6,000 4,600
28/05/2026 5,700 -0.3 (-5%) 12,001 63.36 0 0 6,000 6,900 5,100
27/05/2026 5,900 -0.1 (-1.67%) 1,504 8.99 0 0 6,000 6,900 5,100
26/05/2026 6,000 0.4 (7.14%) 1,266 7.65 0 0 5,600 6,400 4,800
25/05/2026 5,800 0.3 (5.45%) 9,806 55.19 0 0 5,500 6,300 4,700
22/05/2026 5,400 -0.4 (-6.9%) 4,800 26.48 0 0 5,800 6,600 5,000
21/05/2026 5,800 -0.1 (-1.69%) 9,728 56.56 0 0 5,900 6,700 5,100
20/05/2026 5,900 0 (0%) 155 0.92 0 0 5,900 6,700 5,100
19/05/2026 6,000 0.1 (1.69%) 9,140 53.94 0 0 5,900 6,700 5,100
18/05/2026 5,800 -0.1 (-1.69%) 2,550 15.07 0 0 5,900 6,700 5,100
15/05/2026 5,800 0 (0%) 19,000 112.74 0 0 5,800 6,600 5,000
14/05/2026 6,100 0.1 (1.67%) 5,600 32.33 0 0 6,000 6,900 5,100
13/05/2026 6,000 -0.5 (-7.69%) 8,000 47.92 0 0 6,500 7,400 5,600
12/05/2026 6,500 0.8 (14.04%) 17,800 115.54 0 0 5,700 6,500 4,900
11/05/2026 6,600 0.3 (4.76%) 21,163 119.86 0 0 6,300 7,200 5,400
08/05/2026 6,300 -1.1 (-14.86%) 31,700 199.91 0 0 7,400 8,500 6,300
07/05/2026 7,400 -1.2 (-13.95%) 4,400 32.74 0 0 8,600 9,800 7,400
06/05/2026 7,800 -0.2 (-2.5%) 23,057 198.62 0 0 8,000 9,200 6,800
05/05/2026 8,300 1 (13.7%) 20,305 162.1 0 0 7,300 8,300 6,300
04/05/2026 7,300 0.9 (14.06%) 31,961 233.19 0 0 6,400 7,300 5,500
29/04/2026 6,600 0.8 (13.79%) 17,588 113.31 0 0 5,800 6,600 5,000
28/04/2026 5,700 -0.4 (-6.56%) 10,222 59.06 0 0 6,100 7,000 5,200
24/04/2026 7,400 0.4 (5.71%) 43,851 266.3 0 0 7,000 8,000 6,000
23/04/2026 6,700 0 (0%) 81,118 569.66 0 0 6,700 7,700 5,700
22/04/2026 6,700 0.8 (13.56%) 24,695 165.46 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 13,023 76.84 0 0 5,200 5,900 4,500
20/04/2026 5,200 0.6 (13.04%) 8,130 42.28 0 0 4,600 5,200 4,000
17/04/2026 4,600 0.6 (15%) 5,800 26.68 0 0 4,000 4,600 3,400
16/04/2026 4,000 0.5 (14.29%) 1,224 4.9 0 0 3,500 4,000 3,000
15/04/2026 3,500 0.4 (12.9%) 1,100 3.85 0 0 3,100 3,500 2,700
14/04/2026 3,100 0.4 (14.81%) 1,100 3.41 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/04/2026 2,700 0.3 (12.5%) 35,542 95.96 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/04/2026 2,400 0.2 (9.09%) 7,000 16.78 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/03/2026 2,300 0.1 (4.55%) 1,777 3.88 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/03/2026 2,300 0.3 (15%) 2,200 4.94 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 -0.2 (-9.09%) 1,500 3 0 0 2,200 2,500 1,900
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/02/2026 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/02/2026 2,200 -0.2 (-8.33%) 900 1.98 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,400 -0.4 (-14.29%) 6,900 16.56 0 0 2,800 3,200 2,400
05/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/01/2026 2,700 0.2 (8%) 37,300 103.44 0 0 2,500 2,800 2,200
29/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/01/2026 2,500 -0.4 (-13.79%) 1,300 3.25 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,900 0 (0%) 2,110 6.12 0 0 2,900 3,300 2,500
15/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 1,000 2.9 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,900 0.5 (14.71%) 7,205 21.55 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link