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
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
09/06/2026 6,700 -0.1 (-1.47%) 4,702 31.5 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 101 0.69 0 0 6,800 7,800 5,800
05/06/2026 6,800 -0.1 (-1.45%) 104 0.71 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/05/2026 6,900 0.2 (2.99%) 200 1.38 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
26/05/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 8 0.05 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/05/2026 6,700 0.4 (6.35%) 214 1.45 0 0 6,300 7,200 5,400
18/05/2026 6,300 -0.6 (-8.7%) 1,300 8.17 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.3 (4.48%) 901 6.24 0 0 6,700 7,700 5,700
14/05/2026 6,500 0 (0%) 1,800 12.08 0 0 6,500 7,400 5,600
13/05/2026 6,500 -0.3 (-4.41%) 3,000 19.62 0 0 6,800 7,800 5,800
12/05/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
11/05/2026 6,800 0 (0%) 445 2.99 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 5,001 34.01 0 0 6,800 7,800 5,800
07/05/2026 6,800 0.5 (7.94%) 101 0.69 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.5 (-7.35%) 3,900 24.69 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 1 0.01 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 0.2 (3.03%) 500 3.4 0 0 6,600 7,500 5,700
28/04/2026 6,500 -0.5 (-7.14%) 2,500 16.57 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/04/2026 7,000 0.2 (2.94%) 1,501 10.45 0 0 6,800 7,800 5,800
17/04/2026 6,900 0.3 (4.55%) 400 2.73 0 0 6,600 7,500 5,700
16/04/2026 6,700 -0.2 (-2.9%) 200 1.31 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 2,003 13.8 0 0 6,900 7,900 5,900
14/04/2026 6,900 -0.5 (-6.76%) 200 1.38 0 0 7,400 8,500 6,300
13/04/2026 7,400 0.8 (12.12%) 162 1.16 0 0 6,600 7,500 5,700
10/04/2026 6,700 -1 (-12.99%) 13,901 91.93 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/04/2026 7,800 1 (14.71%) 421 3.24 0 0 6,800 7,800 5,800
07/04/2026 7,900 0.7 (9.72%) 4,200 28.59 0 0 7,200 8,200 6,200
06/04/2026 7,200 -0.5 (-6.49%) 171 1.27 0 0 7,700 8,800 6,600
03/04/2026 7,800 1 (14.71%) 700 5.4 0 0 6,800 7,800 5,800
02/04/2026 7,700 -0.3 (-3.75%) 45,402 310.03 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/03/2026 8,000 -0.2 (-2.44%) 504 4.03 0 0 8,200 9,400 7,000
30/03/2026 8,300 0.4 (5.06%) 300 2.46 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 10 0.08 0 0 7,900 9,000 6,800
25/03/2026 8,000 0.3 (3.9%) 200 1.57 0 0 7,700 8,800 6,600
24/03/2026 8,400 0.7 (9.09%) 5,300 40.86 0 0 7,700 8,800 6,600
23/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
20/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
19/03/2026 7,700 -0.3 (-3.75%) 300 2.32 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
17/03/2026 8,000 1 (14.29%) 113 0.9 0 0 7,000 8,000 6,000
16/03/2026 7,000 -0.9 (-11.39%) 100 0.7 0 0 7,900 9,000 6,800
13/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/03/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
11/03/2026 7,900 0.4 (5.33%) 2,400 18.97 0 0 7,500 8,600 6,400
10/03/2026 8,100 -0.2 (-2.41%) 9,600 71.7 0 0 8,300 9,500 7,100
09/03/2026 8,400 0.3 (3.7%) 540 4.51 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.2 (2.44%) 3,500 28.34 0 0 8,200 9,400 7,000
05/03/2026 8,300 -0.1 (-1.19%) 25,900 213.15 0 0 8,400 9,600 7,200
04/03/2026 8,400 0.7 (9.09%) 20,600 172.25 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.9 (13.04%) 26,010 199.98 0 0 6,900 7,900 5,900
02/03/2026 7,300 0.7 (10.61%) 25,701 177.73 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1,001 6.61 0 0 6,600 7,500 5,700
26/02/2026 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
25/02/2026 6,700 -0.1 (-1.47%) 500 3.36 0 0 6,800 7,800 5,800
24/02/2026 7,000 0.4 (6.06%) 2,800 18.96 0 0 6,600 7,500 5,700
23/02/2026 6,500 -0.4 (-5.8%) 28,100 185.99 0 0 6,900 7,900 5,900
13/02/2026 6,900 0.4 (6.15%) 1,100 7.6 0 0 6,500 7,400 5,600
12/02/2026 6,400 -0.2 (-3.03%) 8,200 53.06 0 0 6,600 7,500 5,700
11/02/2026 6,500 -0.3 (-4.41%) 23,100 152.66 0 0 6,800 7,800 5,800
10/02/2026 6,800 0 (0%) 10 0.07 0 0 6,800 7,800 5,800
09/02/2026 6,800 0.2 (3.03%) 102 0.69 0 0 6,600 7,500 5,700
06/02/2026 6,600 -0.2 (-2.94%) 9,516 62.8 0 0 6,800 7,800 5,800
05/02/2026 6,900 0 (0%) 300 2.03 0 0 6,900 7,900 5,900
04/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.3 (4.55%) 500 3.46 0 0 6,600 7,500 5,700
30/01/2026 6,600 -0.3 (-4.35%) 5,100 33.66 0 0 6,900 7,900 5,900
29/01/2026 6,900 0.3 (4.55%) 100 0.69 0 0 6,600 7,500 5,700
28/01/2026 7,000 0.4 (6.06%) 49,402 326.28 0 0 6,600 7,500 5,700
27/01/2026 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
26/01/2026 7,000 0 (0%) 4,200 27.99 0 0 7,000 8,000 6,000
23/01/2026 7,000 0.6 (9.38%) 130 0.91 0 0 6,400 7,300 5,500
22/01/2026 6,900 0 (0%) 5,000 31.76 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
20/01/2026 6,900 0 (0%) 31,900 222.09 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/01/2026 6,900 0 (0%) 5,300 36.77 0 0 6,900 7,900 5,900
15/01/2026 6,900 0.3 (4.55%) 300 2.08 0 0 6,600 7,500 5,700
14/01/2026 6,600 0.1 (1.54%) 5,100 33.66 0 0 6,500 7,400 5,600
13/01/2026 6,500 -0.5 (-7.14%) 10,300 67.07 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 200 1.39 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 300 2.09 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 3 0.02 0 0 7,000 8,000 6,000
07/01/2026 6,900 0.8 (13.11%) 15,650 109.36 0 0 6,100 7,000 5,200
06/01/2026 6,200 -0.7 (-10.14%) 5,200 31.82 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
31/12/2025 6,300 -0.4 (-5.97%) 11,500 69.75 0 0 6,700 7,700 5,700
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/12/2025 7,000 0.3 (4.48%) 800 5.39 0 0 6,700 7,700 5,700
26/12/2025 7,000 0.4 (6.06%) 600 4.03 0 0 6,600 7,500 5,700
25/12/2025 7,000 0.5 (7.69%) 400 2.65 0 0 6,500 7,400 5,600
24/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/12/2025 6,500 -0.5 (-7.14%) 500 3.24 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,100 0.9 (14.52%) 14,300 100.18 0 0 6,200 7,100 5,300
11/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300

Historical Data - BSC

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