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
06/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
05/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/05/2026 5,900 -0.1 (-1.67%) 159 0.93 0 0 6,000 6,600 5,400
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
28/04/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 3,200 18.39 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 16,100 90.49 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
17/04/2026 6,000 0.1 (1.69%) 4,780 27.33 0 0 5,900 6,400 5,400
16/04/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,300 5,300
15/04/2026 5,800 -0.2 (-3.33%) 1,800 10.68 0 0 6,000 6,600 5,400
14/04/2026 6,000 0.2 (3.45%) 301 1.81 0 0 5,800 6,300 5,300
13/04/2026 5,800 -0.2 (-3.33%) 6,201 35.65 0 0 6,000 6,600 5,400
10/04/2026 6,000 0 (0%) 2,255 13.53 0 0 6,000 6,600 5,400
09/04/2026 6,000 0.3 (5.26%) 382 2.21 0 0 5,700 6,200 5,200
08/04/2026 5,700 -0.4 (-6.56%) 3,600 20.68 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 2,740 16.21 0 0 6,000 6,600 5,400
06/04/2026 6,000 0.3 (5.26%) 4,800 27.29 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.3 (-5%) 8,933 50.75 0 0 6,000 6,600 5,400
02/04/2026 6,000 0 (0%) 1,498 8.82 0 0 6,000 6,600 5,400
01/04/2026 6,000 -0.2 (-3.23%) 51,778 291.35 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 15,900 91.83 0 0 6,200 6,800 5,600
30/03/2026 6,200 0 (0%) 33,600 195.56 0 0 6,200 6,800 5,600
27/03/2026 6,200 0 (0%) 13,077 77.4 0 0 6,200 6,800 5,600
26/03/2026 6,200 -0.1 (-1.59%) 301 1.87 0 0 6,300 6,900 5,700
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 2,201 13.38 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 78 0.5 0 0 6,300 6,900 5,700
20/03/2026 6,300 0.1 (1.61%) 6,324 39.85 0 0 6,200 6,800 5,600
19/03/2026 6,200 -0.1 (-1.59%) 6,525 39.24 0 0 6,300 6,900 5,700
18/03/2026 6,300 0.2 (3.28%) 1,600 9.82 0 0 6,100 6,700 5,500
17/03/2026 6,100 0 (0%) 4,650 27.91 0 0 6,100 6,700 5,500
16/03/2026 6,100 0 (0%) 201 1.23 0 0 6,100 6,700 5,500
13/03/2026 6,100 0 (0%) 200 1.2 0 0 6,100 6,700 5,500
12/03/2026 6,100 0.2 (3.39%) 4,216 24.91 0 0 5,900 6,400 5,400
11/03/2026 5,900 0 (0%) 1,200 6.98 0 0 5,900 6,400 5,400
10/03/2026 5,900 0 (0%) 6,000 35.4 0 0 5,900 6,400 5,400
09/03/2026 5,900 -0.1 (-1.67%) 1,000 5.95 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 12,700 76.26 0 0 6,000 6,600 5,400
05/03/2026 6,000 0 (0%) 6,200 37.3 0 0 6,000 6,600 5,400
04/03/2026 6,000 -0.1 (-1.64%) 5,410 32.77 0 0 6,100 6,700 5,500
03/03/2026 6,100 -0.1 (-1.61%) 2,757 16.84 0 0 6,200 6,800 5,600
02/03/2026 6,200 0 (0%) 1,051 6.55 0 0 6,200 6,800 5,600
27/02/2026 6,200 0.1 (1.64%) 600 3.73 0 0 6,100 6,700 5,500
26/02/2026 6,100 -0.2 (-3.17%) 3,300 20.73 0 0 6,300 6,900 5,700
25/02/2026 6,300 -0.1 (-1.56%) 700 4.51 0 0 6,400 7,000 5,800
24/02/2026 6,400 0 (0%) 17,604 105.66 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.3 (4.92%) 200 1.25 0 0 6,100 6,700 5,500
13/02/2026 6,100 0.1 (1.67%) 7,100 41.91 0 0 6,000 6,600 5,400
12/02/2026 6,000 0.1 (1.69%) 1,100 6.6 0 0 5,900 6,400 5,400
11/02/2026 5,900 -0.1 (-1.67%) 3,300 19.66 0 0 6,000 6,600 5,400
10/02/2026 6,000 0.1 (1.69%) 9,200 55.18 0 0 5,900 6,400 5,400
09/02/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
06/02/2026 5,900 -0.1 (-1.67%) 607 3.59 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 11,300 67.87 0 0 6,000 6,600 5,400
04/02/2026 6,000 0 (0%) 17,159 102.95 0 0 6,000 6,600 5,400
03/02/2026 6,000 0.2 (3.45%) 6,300 37.87 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.2 (-3.33%) 5,716 32.82 0 0 6,000 6,600 5,400
30/01/2026 6,000 -0.2 (-3.23%) 2,800 16.68 0 0 6,200 6,800 5,600
29/01/2026 6,200 -0.1 (-1.59%) 200 1.24 0 0 6,300 6,900 5,700
28/01/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
27/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
26/01/2026 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 6,700 5,500
23/01/2026 6,100 -0.3 (-4.69%) 4,100 25.01 0 0 6,400 7,000 5,800
22/01/2026 6,400 0 (0%) 4,710 28.65 0 0 6,400 7,000 5,800
21/01/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.2 (-2.99%) 6,963 44.27 0 0 6,700 7,300 6,100
19/01/2026 6,700 -0.1 (-1.47%) 3,257 20.59 0 0 6,800 7,400 6,200
16/01/2026 6,800 0.2 (3.03%) 79,219 477.49 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
14/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,200 6,000
12/01/2026 6,600 -0.1 (-1.49%) 1,900 11.86 0 0 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/01/2026 6,700 0.3 (4.69%) 24,002 149.64 0 0 6,400 7,000 5,800
07/01/2026 6,400 -0.1 (-1.54%) 6,700 42.03 0 0 6,500 7,100 5,900
06/01/2026 6,500 0 (0%) 57 0.34 0 0 6,500 7,100 5,900
05/01/2026 6,500 -0.1 (-1.52%) 2,810 18.48 0 0 6,600 7,200 6,000
31/12/2025 6,600 -0.2 (-2.94%) 701 4.58 0 0 6,800 7,400 6,200
30/12/2025 6,800 0 (0%) 206 1.38 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 11 0.07 0 0 6,800 7,400 6,200
26/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
25/12/2025 6,800 0 (0%) 2,002 13.07 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 2 0.01 0 0 6,800 7,400 6,200
23/12/2025 6,800 0 (0%) 625 4.09 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 2,100 13.88 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/12/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
12/12/2025 6,700 0 (0%) 14 0.09 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 22,100 145.87 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
09/12/2025 6,700 0.1 (1.52%) 9,223 61.08 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.3 (-4.35%) 114 0.76 0 0 6,900 7,500 6,300
05/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
04/12/2025 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,300 6,100
03/12/2025 6,700 -0.2 (-2.9%) 252 1.68 0 0 6,900 7,500 6,300
02/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/12/2025 6,900 0 (0%) 7,500 49.61 0 0 6,900 7,500 6,300
28/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/11/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,400 6,200
26/11/2025 6,800 -0.2 (-2.86%) 3,400 22.37 0 0 7,000 7,700 6,300
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/11/2025 7,000 0 (0%) 17 0.11 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/11/2025 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 2,254 14.64 0 0 7,000 7,700 6,300
10/11/2025 7,000 0.2 (2.94%) 600 4.19 0 0 6,800 7,400 6,200
07/11/2025 6,800 -0.2 (-2.86%) 800 5.34 0 0 7,000 7,700 6,300
06/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300

Historical Data - BSC

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