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 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.9 (-9.38%) 3,900 34.56 0 0 9,600 10,500 8,700
11/06/2026 9,600 -1 (-9.43%) 150 1.44 0 0 10,600 11,600 9,600
10/06/2026 10,600 0.7 (7.07%) 3,100 28.06 0 0 9,900 10,800 9,000
09/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/06/2026 9,900 0.9 (10%) 600 5.94 0 0 9,000 9,900 8,100
05/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
04/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
03/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 4,000 36 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 8,800 76.93 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
28/05/2026 9,000 0 (0%) 4,100 36.9 0 0 9,000 9,900 8,100
27/05/2026 9,000 0.7 (8.43%) 5,900 53.09 0 0 8,300 9,100 7,500
26/05/2026 8,300 -0.2 (-2.35%) 200 1.66 0 0 8,500 9,300 7,700
25/05/2026 8,500 -0.5 (-5.56%) 4,600 39.1 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 601 4.96 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/05/2026 9,000 -0.3 (-3.23%) 2,100 18.4 0 0 9,300 10,200 8,400
14/05/2026 9,300 0.3 (3.33%) 1,700 14.01 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/05/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
07/05/2026 9,000 0 (0%) 2,621 23.59 0 0 9,000 9,900 8,100
06/05/2026 10,000 0 (0%) 2,000 20.05 0 0 10,000 11,000 9,000
05/05/2026 10,000 -0.5 (-4.76%) 8,325 83.26 0 0 10,500 11,500 9,500
04/05/2026 10,500 0.5 (5%) 129 1.34 0 0 10,000 11,000 9,000
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/04/2026 10,000 0 (0%) 8,027 78.16 0 0 10,000 11,000 9,000
24/04/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 7,700 77 0 0 10,000 11,000 9,000
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
13/04/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 105 1.05 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/04/2026 10,000 0 (0%) 1,100 11 0 0 10,000 11,000 9,000
31/03/2026 10,000 0 (0%) 1,400 14 0 0 10,000 11,000 9,000
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/03/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 6 0.07 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 820 8.18 0 0 10,000 11,000 9,000
02/03/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.5 (5%) 500 5.35 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,700 67 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,031 30.31 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 20 0.22 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 700 6.95 0 0 9,900 10,800 9,000
10/02/2026 9,900 0 (0%) 1,100 10.89 0 0 9,900 10,800 9,000
09/02/2026 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/02/2026 9,900 0 (0%) 6,600 65.34 0 0 9,900 10,800 9,000
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/01/2026 9,900 0.9 (10%) 6,900 67.84 0 0 9,000 9,900 8,100
28/01/2026 9,000 -0.6 (-6.25%) 163 1.47 0 0 9,600 10,500 8,700
27/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 600 5.64 0 0 9,400 10,300 8,500
21/01/2026 9,400 -1 (-9.62%) 400 3.76 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.9 (9.47%) 9,300 90.6 0 0 9,500 10,400 8,600
19/01/2026 9,500 0.5 (5.56%) 2,563 24.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 -0.1 (-1.1%) 520 4.67 0 0 9,100 10,000 8,200
12/01/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,000 8,200
09/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/01/2026 9,100 0.1 (1.11%) 1,100 10.01 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 2,100 18.9 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 139 1.25 0 0 9,000 9,900 8,100
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 610 5.41 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 25 0.22 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 5,800 52.2 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 3,900 35.1 0 0 9,000 9,900 8,100

Historical Data - BSC

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