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
17/06/2026 23,300 -3.6 (-13.38%) 2,000 48.05 0 0 26,900 30,900 22,900
16/06/2026 26,100 -4.5 (-14.71%) 600 16.13 0 0 30,600 35,100 26,100
15/06/2026 30,900 1.6 (5.46%) 400 12.23 0 0 29,300 33,600 25,000
12/06/2026 29,500 -4.5 (-13.24%) 300 8.8 0 0 34,000 39,100 28,900
11/06/2026 34,000 -5.9 (-14.79%) 100 3.4 0 0 39,900 45,800 34,000
10/06/2026 39,900 -7 (-14.93%) 101 4.03 0 0 46,900 53,900 39,900
09/06/2026 46,900 5.8 (14.11%) 101 4.73 1,400,000 59,500 41,100 47,200 35,000
08/06/2026 31,700 -4.9 (-13.39%) 1,204 49.41 0 0 36,600 42,000 31,200
05/06/2026 31,000 -1.4 (-4.32%) 3,400 124.32 1,400,000 38,640 32,400 37,200 27,600
04/06/2026 32,300 -5.7 (-15%) 1,400 45.34 0 0 38,000 43,700 32,300
03/06/2026 38,000 -6.3 (-14.22%) 1,009 38.34 1,400,000 71,260 44,300 50,900 37,700
02/06/2026 35,000 -5.3 (-13.15%) 6,006 266.21 0 0 40,300 46,300 34,300
01/06/2026 35,400 -0.3 (-0.84%) 3,500 140.88 1,400,000 42,700 35,700 41,000 30,400
29/05/2026 35,900 -5.8 (-13.91%) 529 18.87 0 0 41,700 47,900 35,500
28/05/2026 41,700 -7.3 (-14.9%) 104 4.34 1,399,900 78,814.37 49,000 56,300 41,700
27/05/2026 36,500 -6.4 (-14.92%) 5,105 250.33 0 0 42,900 49,300 36,500
26/05/2026 33,900 -5.9 (-14.82%) 2,603 111.67 0 0 39,800 45,700 33,900
25/05/2026 39,800 5.1 (14.7%) 102 4.05 0 0 34,700 39,900 29,500
22/05/2026 34,700 0 (0%) 17 0.5 0 0 34,700 39,900 29,500
21/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
20/05/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
19/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
18/05/2026 34,700 3.7 (11.94%) 102 3.53 0 0 31,000 35,600 26,400
15/05/2026 31,000 0 (0%) 14 0.37 0 0 31,000 35,600 26,400
14/05/2026 31,000 -0.5 (-1.59%) 300 9.3 0 0 31,500 36,200 26,800
13/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
11/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/05/2026 31,500 -5.5 (-14.86%) 202 6.37 0 0 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 1 0.03 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 3 0.09 0 0 37,000 42,500 31,500
04/05/2026 37,000 0 (0%) 4 0.13 0 0 37,000 42,500 31,500
29/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/04/2026 37,000 0 (0%) 0 0 57,200 2,419.56 37,000 42,500 31,500
24/04/2026 37,000 0 (0%) 0 0 1,910,000 75,445 37,000 42,500 31,500
23/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
21/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
20/04/2026 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
17/04/2026 37,500 3.9 (11.61%) 302 11.17 0 0 33,600 38,600 28,600
16/04/2026 34,500 4.3 (14.24%) 1,601 53.85 0 0 30,200 34,700 25,700
15/04/2026 30,200 3.2 (11.85%) 100 3.02 3,300,000 76,560 27,000 31,000 23,000
14/04/2026 26,100 -4 (-13.29%) 1,000 26.99 2,000,000 59,600 30,100 34,600 25,600
13/04/2026 30,100 -3.8 (-11.21%) 129 3.99 2,629,500 86,022.04 33,900 38,900 28,900
10/04/2026 33,900 -5.9 (-14.82%) 100 3.39 0 0 39,800 45,700 33,900
09/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
08/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
07/04/2026 39,800 0.4 (1.02%) 100 3.98 0 0 39,400 45,300 33,500
06/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
03/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
02/04/2026 39,400 0 (0%) 13 0.48 0 0 39,400 45,300 33,500
01/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
31/03/2026 39,000 -4.9 (-11.16%) 200 7.88 0 0 43,900 50,400 37,400
30/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
27/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/03/2026 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
25/03/2026 43,900 4.1 (10.3%) 125 5.29 0 0 39,800 45,700 33,900
24/03/2026 39,800 3.8 (10.56%) 100 3.98 0 0 36,000 41,400 30,600
23/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 30 1.07 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 -2.1 (-5.66%) 400 14 0 0 37,100 51,900 22,300
27/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
26/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
25/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
24/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
23/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
13/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
12/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
11/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
10/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
09/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
04/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
03/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
02/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
30/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
29/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
28/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
27/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
26/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
23/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
21/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
19/01/2026 37,100 0 (0%) 10 0.37 0 0 37,100 42,600 31,600
16/01/2026 37,100 0 (0%) 17 0.62 0 0 37,100 42,600 31,600
15/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
14/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/01/2026 37,100 0 (0%) 3 0.11 0 0 37,100 42,600 31,600
12/01/2026 37,100 0 (0%) 5 0.18 399,900 14,796.3 37,100 42,600 31,600
09/01/2026 37,100 0 (0%) 0 0 1,000,000 36,800 37,100 42,600 31,600
08/01/2026 37,100 0 (0%) 0 0 399,900 12,636.84 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 0 0 1,000,000 31,600 37,100 42,600 31,600
06/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
31/12/2025 38,000 1.4 (3.83%) 10,100 374.34 0 0 36,600 42,000 31,200
30/12/2025 36,600 0.1 (0.27%) 5,000 183 0 0 36,500 41,900 31,100
29/12/2025 36,500 1.8 (5.19%) 5,000 182.5 269,900 8,110.05 34,700 39,900 29,500
26/12/2025 34,700 4.4 (14.52%) 5,500 190.85 1,150,000 29,670 30,300 34,800 25,800
25/12/2025 27,500 -4.7 (-14.6%) 15,000 455.05 0 0 32,200 37,000 27,400
24/12/2025 35,900 1.2 (3.46%) 17,000 547.7 1,380,000 50,922 34,700 39,900 29,500
23/12/2025 34,700 4.2 (13.77%) 2,500 86.75 0 0 30,500 35,000 26,000
22/12/2025 30,500 3.5 (12.96%) 2,100 64.09 0 0 27,000 31,000 23,000
19/12/2025 27,000 3.1 (12.97%) 3,000 81 0 0 23,900 27,400 20,400
18/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/12/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900

Historical Data - BSC

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