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 10,350 -0.05 (-0.48%) 434,300 4,511.21 0 0 10,400 11,100 9,680
15/06/2026 10,400 -0.05 (-0.48%) 301,900 3,119.65 0 0 10,450 11,150 9,720
12/06/2026 10,450 -0.05 (-0.48%) 634,900 6,567.37 0 0 10,500 11,200 9,770
11/06/2026 10,500 -0.05 (-0.47%) 207,900 2,166.3 0 0 10,550 11,250 9,820
10/06/2026 10,550 0.05 (0.48%) 356,400 3,734.72 0 0 10,500 11,200 9,770
09/06/2026 10,500 0 (0%) 328,100 3,449.19 0 0 10,500 11,200 9,770
08/06/2026 10,500 -0.2 (-1.87%) 166,500 1,744.43 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 154,000 1,637.81 0 0 10,700 11,400 9,960
04/06/2026 10,700 -0.05 (-0.47%) 219,100 2,331.86 0 0 10,750 11,500 10,000
03/06/2026 10,750 0.45 (4.37%) 1,272,600 13,431.18 0 0 10,300 11,000 9,580
02/06/2026 10,300 -0.15 (-1.44%) 256,900 2,661.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0.05 (0.48%) 1,439,100 14,773.5 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.1 (0.97%) 2,739,000 28,269.62 280,900 2,691.02 10,300 11,000 9,580
28/05/2026 10,300 -0.3 (-2.83%) 2,994,200 31,038.1 1,000,000 10,000 10,600 11,300 9,860
27/05/2026 10,600 0.3 (2.91%) 1,794,400 18,836.48 1,000,000 10,000 10,300 11,000 9,580
26/05/2026 10,300 0 (0%) 491,500 5,055.95 1,525,691 15,256.91 10,300 11,000 9,580
25/05/2026 10,300 0 (0%) 158,800 1,633.74 1,525,691 15,256.91 10,300 11,000 9,580
22/05/2026 10,300 -0.05 (-0.48%) 213,000 2,192.3 0 0 10,350 11,050 9,630
21/05/2026 10,350 0 (0%) 615,000 6,342.74 0 0 10,350 11,050 9,630
20/05/2026 10,350 -0.15 (-1.43%) 233,800 2,408.52 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.1 (-0.94%) 187,600 1,960.48 0 0 10,600 11,300 9,860
18/05/2026 10,600 -0.05 (-0.47%) 201,900 2,126.76 0 0 10,650 11,350 9,910
15/05/2026 10,650 -0.05 (-0.47%) 329,300 3,479.74 0 0 10,700 11,400 9,960
14/05/2026 10,700 0.05 (0.47%) 141,400 1,518.02 0 0 10,650 11,350 9,910
13/05/2026 10,650 -0.05 (-0.47%) 211,800 2,241.85 0 0 10,700 11,400 9,960
12/05/2026 10,700 0 (0%) 278,400 2,937.98 0 0 10,700 11,400 9,960
11/05/2026 10,700 -0.1 (-0.93%) 302,000 3,197.09 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 220,500 2,382.74 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.05 (-0.46%) 217,000 2,372.59 0 0 10,950 11,700 10,200
06/05/2026 10,950 0 (0%) 250,800 2,727.51 0 0 10,950 11,700 10,200
05/05/2026 10,950 0 (0%) 233,900 2,537.44 0 0 10,950 11,700 10,200
04/05/2026 10,950 0.15 (1.39%) 375,500 4,101.24 0 0 10,800 11,550 10,050
29/04/2026 10,800 -0.05 (-0.46%) 281,900 3,040.24 0 0 10,850 11,600 10,100
28/04/2026 10,850 0.05 (0.46%) 545,200 5,945.75 0 0 10,800 11,550 10,050
24/04/2026 10,800 -0.2 (-1.82%) 441,600 4,772.65 0 0 11,000 11,750 10,250
23/04/2026 11,000 -0.25 (-2.22%) 593,500 6,510.06 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 215,300 2,438.89 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 733,600 8,361.98 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 126,700 1,425.91 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.05 (0.44%) 325,500 3,655.16 0 0 11,250 12,000 10,500
16/04/2026 11,250 0 (0%) 255,100 2,861.51 0 0 11,250 12,000 10,500
15/04/2026 11,250 -0.2 (-1.75%) 268,300 3,046.42 0 0 11,450 12,250 10,650
14/04/2026 11,450 -0.05 (-0.43%) 521,600 5,997.77 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 540,300 6,197.57 0 0 11,600 12,400 10,800
10/04/2026 11,600 0 (0%) 562,500 6,541.47 0 0 11,600 12,400 10,800
09/04/2026 11,600 -0.2 (-1.69%) 459,900 5,328.28 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 847,400 9,896.83 0 0 11,500 12,300 10,700
07/04/2026 11,500 0.15 (1.32%) 523,900 5,969.11 66,000 792 11,350 12,100 10,600
06/04/2026 11,350 -0.5 (-4.22%) 1,061,500 12,167.01 0 0 11,850 12,650 11,050
03/04/2026 11,850 0.1 (0.85%) 1,109,400 13,219.6 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.05 (-0.42%) 841,300 9,797.62 0 0 11,800 12,600 11,000
01/04/2026 11,800 0 (0%) 746,100 8,744.4 0 0 11,800 12,600 11,000
31/03/2026 11,800 -0.3 (-2.48%) 2,135,300 25,135.56 0 0 12,100 12,900 11,300
30/03/2026 12,100 -0.3 (-2.42%) 925,300 11,349.02 0 0 12,400 13,250 11,550
27/03/2026 12,400 0.15 (1.22%) 1,305,300 15,930.67 0 0 12,250 13,100 11,400
26/03/2026 12,250 -0.15 (-1.21%) 1,213,800 15,188.11 0 0 12,400 13,250 11,550
25/03/2026 12,400 0.8 (6.9%) 4,485,400 55,344.31 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 525,800 6,086.56 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.25 (-2.12%) 304,600 3,529.46 0 0 11,800 12,600 11,000
20/03/2026 11,800 0.4 (3.51%) 1,570,500 18,286.93 0 0 11,400 12,150 10,650
19/03/2026 11,400 0 (0%) 325,600 3,713.55 0 0 11,400 12,150 10,650
18/03/2026 11,400 -0.05 (-0.44%) 101,800 1,157.75 0 0 11,450 12,250 10,650
17/03/2026 11,450 -0.05 (-0.43%) 823,700 9,404.42 0 0 11,500 12,300 10,700
16/03/2026 11,500 0.2 (1.77%) 563,800 6,451.57 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.1 (0.89%) 365,500 4,176.46 0 0 11,200 11,950 10,450
12/03/2026 11,200 0.45 (4.19%) 494,400 5,372.14 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.3 (2.87%) 379,000 4,030.98 0 0 10,450 11,150 9,720
10/03/2026 10,450 0.2 (1.95%) 239,800 2,492.67 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.75 (-6.82%) 998,400 10,357.66 0 0 11,000 11,750 10,250
06/03/2026 11,000 -0.25 (-2.22%) 144,800 1,593.93 0 0 11,250 12,000 10,500
05/03/2026 11,250 0.05 (0.45%) 224,100 2,531.59 0 0 11,200 11,950 10,450
04/03/2026 11,200 0 (0%) 545,500 6,008.69 0 0 11,200 11,950 10,450
03/03/2026 11,200 -0.5 (-4.27%) 432,700 4,964.69 0 0 11,700 12,500 10,900
02/03/2026 11,700 0.15 (1.3%) 410,900 4,759.68 0 0 11,550 12,350 10,750
27/02/2026 11,550 0.1 (0.87%) 392,300 4,496.45 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 409,100 4,690.57 0 0 11,450 12,250 10,650
25/02/2026 11,450 0.2 (1.78%) 536,500 6,127.82 0 0 11,250 12,000 10,500
24/02/2026 11,250 0.25 (2.27%) 344,100 3,843.67 0 0 11,000 11,750 10,250
23/02/2026 11,000 0.05 (0.46%) 208,900 2,298.19 0 0 10,950 11,700 10,200
13/02/2026 10,950 -0.05 (-0.45%) 144,800 1,591.17 0 0 11,000 11,750 10,250
12/02/2026 11,000 0.05 (0.46%) 1,097,000 12,028.96 4,800,000 49,440 10,950 11,700 10,200
11/02/2026 10,950 0.15 (1.39%) 653,800 7,077.41 2,900,000 29,290 10,800 11,550 10,050
10/02/2026 10,800 0 (0%) 32,700 352.12 0 0 10,800 11,550 10,050
09/02/2026 10,800 -0.05 (-0.46%) 289,100 3,123.38 0 0 10,850 11,600 10,100
06/02/2026 10,850 -0.05 (-0.46%) 413,900 4,508.34 0 0 10,900 11,650 10,150
05/02/2026 10,900 -0.05 (-0.46%) 64,900 708.83 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 139,200 1,512.37 0 0 11,000 11,750 10,250
03/02/2026 11,000 0 (0%) 94,700 1,041.76 0 0 11,000 11,750 10,250
02/02/2026 11,000 0 (0%) 73,300 804.85 0 0 11,000 11,750 10,250
30/01/2026 11,000 0.1 (0.92%) 94,200 1,028.73 0 0 10,900 11,650 10,150
29/01/2026 10,900 0.05 (0.46%) 32,100 347.56 0 0 10,850 11,600 10,100
28/01/2026 10,850 0.05 (0.46%) 50,100 541.1 0 0 10,800 11,550 10,050
27/01/2026 10,800 0 (0%) 94,600 1,020.41 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.2 (-1.82%) 102,300 1,114.13 0 0 11,000 11,750 10,250
23/01/2026 11,000 0 (0%) 68,600 752.4 0 0 11,000 11,750 10,250
22/01/2026 11,000 0.05 (0.46%) 86,400 949.47 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.05 (-0.45%) 265,600 2,885.05 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.1 (0.92%) 69,300 760 0 0 10,900 11,650 10,150
19/01/2026 10,900 0.1 (0.93%) 102,800 1,113.36 0 0 10,800 11,550 10,050
16/01/2026 10,800 -0.1 (-0.92%) 144,900 1,580.55 0 0 10,900 11,650 10,150
15/01/2026 10,900 0 (0%) 100,700 1,089.96 0 0 10,900 11,650 10,150
14/01/2026 10,900 -0.3 (-2.68%) 125,300 1,377.62 0 0 11,200 11,950 10,450
13/01/2026 11,200 0.25 (2.28%) 657,600 7,338.71 0 0 10,950 11,700 10,200
12/01/2026 10,950 0.25 (2.34%) 221,200 2,398.78 0 0 10,700 11,400 9,960
09/01/2026 10,700 -0.05 (-0.47%) 469,000 4,962.18 0 0 10,750 11,500 10,000
08/01/2026 10,750 0.05 (0.47%) 154,400 1,660.18 0 0 10,700 11,400 9,960
07/01/2026 10,700 0.05 (0.47%) 333,400 3,536.42 0 0 10,650 11,350 9,910
06/01/2026 10,650 0 (0%) 119,000 1,271.8 0 0 10,650 11,350 9,910
05/01/2026 10,650 0.05 (0.47%) 140,000 1,485.58 0 0 10,600 11,300 9,860
31/12/2025 10,600 0 (0%) 56,600 600.24 0 0 10,600 11,300 9,860
30/12/2025 10,600 0 (0%) 157,400 1,640.16 0 0 10,600 11,300 9,860
29/12/2025 10,600 0.1 (0.95%) 49,600 523.84 0 0 10,500 11,200 9,770
26/12/2025 10,500 -0.05 (-0.47%) 181,800 1,910.78 0 0 10,550 11,250 9,820
25/12/2025 10,550 -0.1 (-0.94%) 140,000 1,487.58 0 0 10,650 11,350 9,910
24/12/2025 10,650 0.05 (0.47%) 44,900 476.52 0 0 10,600 11,300 9,860
23/12/2025 10,600 -0.05 (-0.47%) 63,400 678.1 0 0 10,650 11,350 9,910
22/12/2025 10,650 0.1 (0.95%) 51,000 546.92 0 0 10,550 11,250 9,820
19/12/2025 10,550 -0.2 (-1.86%) 85,400 913.11 0 0 10,750 11,500 10,000
18/12/2025 10,750 0.27 (2.53%) 30,600 328.55 0 0 10,485 11,200 9,770
17/12/2025 11,000 -0.1 (-0.9%) 92,000 1,019.71 0 0 11,100 11,850 10,350
16/12/2025 11,100 0.1 (0.91%) 247,400 2,737.97 0 0 11,000 11,750 10,250

Historical Data - BSC

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