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
16/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/06/2026 38,200 0 (0%) 1 0.03 0 0 38,200 43,900 32,500
12/06/2026 38,200 -6.7 (-14.92%) 304 11.61 0 0 44,900 51,600 38,200
11/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
10/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
09/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
08/06/2026 44,900 5 (12.53%) 100 4.49 0 0 39,900 45,800 34,000
05/06/2026 39,900 4.6 (13.03%) 100 3.99 0 0 35,300 40,500 30,100
04/06/2026 32,800 0 (0%) 205 7.23 0 0 32,800 37,700 27,900
03/06/2026 32,800 4.2 (14.69%) 100 3.28 0 0 28,600 32,800 24,400
02/06/2026 28,600 -4.1 (-12.54%) 100 2.86 0 0 32,700 37,600 27,800
01/06/2026 32,700 0 (0%) 1,100 35.97 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 4.2 (14.74%) 100 3.27 0 0 28,500 32,700 24,300
26/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/05/2026 28,500 -3.9 (-12.04%) 100 2.85 0 0 32,400 37,200 27,600
21/05/2026 32,400 4.2 (14.89%) 100 3.24 0 0 28,200 32,400 24,000
20/05/2026 28,200 -4.8 (-14.55%) 100 2.82 0 0 33,000 37,900 28,100
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/05/2026 33,000 -3 (-8.33%) 104 3.44 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 37,000 0.5 (1.37%) 601 21.64 0 0 36,500 41,900 31,100
13/05/2026 36,500 -6.4 (-14.92%) 1,900 69.35 0 0 42,900 49,300 36,500
12/05/2026 42,900 2.2 (5.41%) 101 4.33 0 0 40,700 46,800 34,600
11/05/2026 40,700 5.2 (14.65%) 100 4.07 0 0 35,500 40,800 30,200
08/05/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/05/2026 35,500 0 (0%) 27 0.96 0 0 35,500 40,800 30,200
06/05/2026 35,500 4.5 (14.52%) 100 3.55 0 0 31,000 35,600 26,400
05/05/2026 28,100 -2.9 (-9.35%) 400 12.41 0 0 31,000 35,600 26,400
04/05/2026 31,000 1.6 (5.44%) 300 9.3 0 0 29,400 33,800 25,000
29/04/2026 30,100 1 (3.44%) 627 18.41 0 0 29,100 33,400 24,800
28/04/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
24/04/2026 31,000 0.4 (1.31%) 212 6.22 0 0 30,600 35,100 26,100
23/04/2026 30,600 0 (0%) 1 0.04 0 0 30,600 35,100 26,100
22/04/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
21/04/2026 30,600 0.8 (2.68%) 130 4.07 0 0 29,800 34,200 25,400
20/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
17/04/2026 29,800 -5.2 (-14.86%) 100 2.98 0 0 35,000 40,200 29,800
16/04/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
15/04/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
14/04/2026 35,000 1.2 (3.55%) 1,701 59.51 0 0 33,800 38,800 28,800
13/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
10/04/2026 40,000 2.4 (6.38%) 1,222 41.38 0 0 37,600 43,200 32,000
09/04/2026 40,800 -1.8 (-4.23%) 2,011 75.57 0 0 42,600 48,900 36,300
08/04/2026 42,000 -0.3 (-0.71%) 20,001 851.44 0 0 42,300 48,600 36,000
07/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
06/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
03/04/2026 42,300 0 (0%) 9 0.33 0 0 42,300 48,600 36,000
02/04/2026 42,300 5.5 (14.95%) 118 4.89 0 0 36,800 42,300 31,300
01/04/2026 36,800 0 (0%) 3 0.09 0 0 36,800 42,300 31,300
31/03/2026 36,800 4.8 (15%) 662 24.18 0 0 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/03/2026 32,000 -5.6 (-14.89%) 100 3.2 0 0 37,600 43,200 32,000
26/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
23/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
20/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/03/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
18/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
17/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
13/03/2026 37,600 0 (0%) 3 0.1 0 0 37,600 43,200 32,000
12/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
11/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
09/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
06/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
05/03/2026 37,600 0 (0%) 1 0.03 0 0 37,600 43,200 32,000
04/03/2026 37,600 -6.6 (-14.93%) 432 16.24 0 0 44,200 50,800 37,600
03/03/2026 44,200 0 (0%) 21 0.79 0 0 44,200 50,800 37,600
02/03/2026 44,200 5.7 (14.81%) 206 9.04 0 0 38,500 44,200 32,800
27/02/2026 44,200 5.7 (14.81%) 601 23.13 0 0 38,500 44,200 32,800
26/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
25/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
24/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
13/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
12/02/2026 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
11/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
10/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
09/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
06/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
05/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
04/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
03/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
02/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
30/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
29/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
28/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
27/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
26/01/2026 38,500 -0.4 (-1.03%) 100 3.85 0 0 38,900 44,700 33,100
23/01/2026 38,900 4.7 (13.74%) 106 4.11 0 0 34,200 39,300 29,100
22/01/2026 39,900 1 (2.57%) 900 30.79 0 0 38,900 44,700 33,100
21/01/2026 38,900 3.7 (10.51%) 100 3.89 0 0 35,200 40,400 30,000
20/01/2026 38,100 1.5 (4.1%) 2,200 77.41 0 0 36,600 42,000 31,200
19/01/2026 38,000 1.7 (4.68%) 601 21.98 0 0 36,300 41,700 30,900
16/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
14/01/2026 36,300 0 (0%) 508 18.44 0 0 36,300 41,700 30,900
13/01/2026 36,900 1 (2.79%) 510 18.46 0 0 35,900 41,200 30,600
12/01/2026 35,900 4.6 (14.7%) 100 3.59 0 0 31,300 35,900 26,700
09/01/2026 31,300 0 (0%) 4 0.14 0 0 31,300 35,900 26,700
08/01/2026 35,700 4.6 (14.79%) 18,310 572.26 0 0 31,100 35,700 26,500
07/01/2026 33,600 4.3 (14.68%) 4,744 147.47 0 0 29,300 33,600 25,000
06/01/2026 34,000 4.4 (14.86%) 135,200 3,963.17 0 0 29,600 34,000 25,200
05/01/2026 30,000 -1.2 (-3.85%) 10,100 298.68 0 0 31,200 35,800 26,600
31/12/2025 31,000 0 (0%) 300 9.35 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 15,500 480.47 0 0 31,000 35,600 26,400
29/12/2025 31,100 0.1 (0.32%) 400 12.4 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,200 1.2 (4%) 600 18.6 0 0 30,000 34,500 25,500
24/12/2025 30,100 0 (0%) 1,103 33.14 10,000 340 30,100 34,600 25,600
23/12/2025 30,100 -0.2 (-0.66%) 700 21.07 0 0 30,300 34,800 25,800
22/12/2025 31,000 1 (3.33%) 2,300 69.77 0 0 30,000 34,500 25,500
19/12/2025 30,000 0.1 (0.33%) 90,335 2,711.17 0 0 29,900 34,300 25,500
18/12/2025 31,700 -0.1 (-0.31%) 15,903 475.49 0 0 31,800 36,500 27,100
17/12/2025 31,800 0.4 (1.27%) 100 3.18 0 0 31,400 36,100 26,700
16/12/2025 31,400 0 (0%) 200 6.28 0 0 31,400 36,100 26,700

Historical Data - BSC

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