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
21/05/2026 2,560 -0.19 (-6.91%) 535,400 1,370.62 0 0 2,750 2,940 2,560
20/05/2026 2,750 -0.2 (-6.78%) 1,073,300 2,973.77 0 0 2,950 3,150 2,750
19/05/2026 2,950 -0.06 (-1.99%) 398,400 1,183.68 0 0 3,010 3,220 2,800
18/05/2026 3,010 0.04 (1.35%) 513,300 1,545.3 0 0 2,970 3,170 2,770
15/05/2026 2,970 -0.03 (-1%) 547,700 1,625.36 600,000 1,782 3,000 3,210 2,790
14/05/2026 3,000 -0.03 (-0.99%) 693,500 2,079.3 0 0 3,030 3,240 2,820
13/05/2026 3,030 0.03 (1%) 994,700 3,035.85 0 0 3,000 3,210 2,790
12/05/2026 3,000 0.01 (0.33%) 802,800 2,421.75 0 0 2,990 3,190 2,790
11/05/2026 2,990 -0.22 (-6.85%) 1,661,700 5,022.62 0 0 3,210 3,430 2,990
08/05/2026 3,210 -0.24 (-6.96%) 1,335,100 4,333.93 180,000 577.8 3,450 3,690 3,210
07/05/2026 3,450 -0.03 (-0.86%) 949,600 3,297.38 200,000 690 3,480 3,720 3,240
06/05/2026 3,480 -0.17 (-4.66%) 1,130,200 3,930.57 0 0 3,650 3,900 3,400
05/05/2026 3,650 -0.27 (-6.89%) 594,300 2,173.29 0 0 3,920 4,190 3,650
04/05/2026 3,920 -0.29 (-6.89%) 848,700 3,358.83 275,000 1,078 4,210 4,500 3,920
29/04/2026 4,210 0.14 (3.44%) 830,900 3,491.72 300,000 1,263 4,070 4,350 3,790
28/04/2026 4,070 0.26 (6.82%) 1,665,800 6,771.06 175,000 712.25 3,810 4,070 3,550
24/04/2026 3,810 0.24 (6.72%) 642,500 2,435.6 400,000 1,524 3,570 3,810 3,330
23/04/2026 3,570 0.23 (6.89%) 1,024,000 3,645.95 0 0 3,340 3,570 3,110
22/04/2026 3,340 0.06 (1.83%) 237,400 791.52 0 0 3,280 3,500 3,060
21/04/2026 3,280 -0.22 (-6.29%) 983,400 3,239.64 0 0 3,500 3,740 3,260
20/04/2026 3,500 -0.12 (-3.31%) 244,200 876.16 0 0 3,620 3,870 3,370
17/04/2026 3,620 -0.2 (-5.24%) 292,800 1,086.99 60,000 217.2 3,820 4,080 3,560
16/04/2026 3,820 -0.02 (-0.52%) 269,400 1,025.41 0 0 3,840 4,100 3,580
15/04/2026 3,840 -0.06 (-1.54%) 179,700 691.1 0 0 3,900 4,170 3,630
14/04/2026 3,900 0 (0%) 149,100 577.9 0 0 3,900 4,170 3,630
13/04/2026 3,900 -0.04 (-1.02%) 160,800 632.65 0 0 3,940 4,210 3,670
10/04/2026 3,940 -0.06 (-1.5%) 144,600 574.28 0 0 4,000 4,280 3,720
09/04/2026 4,000 -0.01 (-0.25%) 87,700 348.7 0 0 4,010 4,290 3,730
08/04/2026 4,010 0.05 (1.26%) 265,000 1,055.07 0 0 3,960 4,230 3,690
07/04/2026 3,960 0 (0%) 140,400 554.31 0 0 3,960 4,230 3,690
06/04/2026 3,960 -0.03 (-0.75%) 188,800 745.88 0 0 3,990 4,260 3,720
03/04/2026 3,990 0 (0%) 152,400 610.65 0 0 3,990 4,260 3,720
02/04/2026 3,990 -0.05 (-1.24%) 107,500 431.21 0 0 4,040 4,320 3,760
01/04/2026 4,040 0 (0%) 308,900 1,247.69 0 0 4,040 4,320 3,760
31/03/2026 4,040 -0.01 (-0.25%) 158,300 637.8 0 0 4,050 4,330 3,770
30/03/2026 4,050 -0.15 (-3.57%) 244,100 994.73 0 0 4,200 4,490 3,910
27/03/2026 4,200 -0.03 (-0.71%) 340,900 1,424.15 0 0 4,230 4,520 3,940
26/03/2026 4,230 -0.04 (-0.94%) 74,800 317.71 0 0 4,270 4,560 3,980
25/03/2026 4,270 -0.07 (-1.61%) 207,000 895.09 173,000 802.72 4,340 4,640 4,040
24/03/2026 4,340 0.01 (0.23%) 154,200 665.64 30,000 130.2 4,330 4,630 4,030
23/03/2026 4,330 -0.06 (-1.37%) 28,200 122.41 180,000 779.4 4,390 4,690 4,090
20/03/2026 4,390 -0.01 (-0.23%) 34,400 150.51 1,050,000 4,609.5 4,400 4,700 4,100
19/03/2026 4,400 0 (0%) 54,200 237.39 280,000 1,232 4,400 4,700 4,100
18/03/2026 4,400 -0.04 (-0.9%) 164,500 723.62 550,000 2,420 4,440 4,750 4,130
17/03/2026 4,440 -0.01 (-0.22%) 234,800 1,041.34 400,000 1,776 4,450 4,760 4,140
16/03/2026 4,450 -0.02 (-0.45%) 174,300 770.18 422,000 1,877.9 4,470 4,780 4,160
13/03/2026 4,470 -0.06 (-1.32%) 215,800 969.17 0 0 4,530 4,840 4,220
12/03/2026 4,530 0.01 (0.22%) 241,900 1,090.2 200,000 906 4,520 4,830 4,210
11/03/2026 4,520 0.02 (0.44%) 191,400 861.08 0 0 4,500 4,810 4,190
10/03/2026 4,500 -0.13 (-2.81%) 188,300 856.18 0 0 4,630 4,950 4,310
09/03/2026 4,630 -0.34 (-6.84%) 138,900 655.07 670,000 3,102.1 4,970 5,310 4,630
06/03/2026 4,970 -0.05 (-1.%) 372,600 1,844.04 0 0 5,020 5,370 4,670
05/03/2026 5,020 -0.09 (-1.76%) 125,000 635.24 0 0 5,110 5,460 4,760
04/03/2026 5,110 -0.07 (-1.35%) 160,600 815.18 205,000 1,047.55 5,180 5,540 4,820
03/03/2026 5,180 0 (0%) 176,000 915.81 0 0 5,180 5,540 4,820
02/03/2026 5,180 -0.07 (-1.33%) 415,400 2,162.77 1,350,000 6,993 5,250 5,610 4,890
27/02/2026 5,250 0 (0%) 437,900 2,308.29 0 0 5,250 5,610 4,890
26/02/2026 5,250 -0.31 (-5.58%) 333,600 1,802.67 200,000 1,050 5,560 5,940 5,180
25/02/2026 5,560 -0.21 (-3.64%) 357,800 2,044.23 0 0 5,770 6,170 5,370
24/02/2026 5,770 0.37 (6.85%) 760,100 4,359.76 0 0 5,400 5,770 5,030
23/02/2026 5,400 0.08 (1.5%) 162,500 886.74 280,000 1,512 5,320 5,690 4,950
13/02/2026 5,320 0.12 (2.31%) 195,600 1,053.55 0 0 5,200 5,560 4,840
12/02/2026 5,200 -0.05 (-0.95%) 77,100 403.16 400,000 2,080 5,250 5,610 4,890
11/02/2026 5,250 0 (0%) 889,300 4,663.81 1,090,000 5,824 5,250 5,610 4,890
10/02/2026 5,250 -0.08 (-1.5%) 133,400 700.58 0 0 5,330 5,700 4,960
09/02/2026 5,330 0 (0%) 13,300 71.28 0 0 5,330 5,700 4,960
06/02/2026 5,330 -0.05 (-0.93%) 51,600 274.64 0 0 5,380 5,750 5,010
05/02/2026 5,380 -0.02 (-0.37%) 53,000 284.86 0 0 5,400 5,770 5,030
04/02/2026 5,400 0.03 (0.56%) 147,100 792.94 0 0 5,370 5,740 5,000
03/02/2026 5,370 -0.1 (-1.83%) 208,200 1,125.45 0 0 5,470 5,850 5,090
02/02/2026 5,470 0.02 (0.37%) 78,500 430.39 0 0 5,450 5,830 5,070
30/01/2026 5,450 0.06 (1.11%) 157,300 861.31 0 0 5,390 5,760 5,020
29/01/2026 5,390 -0.01 (-0.19%) 208,300 1,120.47 0 0 5,400 5,770 5,030
28/01/2026 5,400 -0.14 (-2.53%) 111,700 610.01 0 0 5,540 5,920 5,160
27/01/2026 5,540 -0.02 (-0.36%) 37,700 208.11 0 0 5,560 5,940 5,180
26/01/2026 5,560 0.01 (0.18%) 223,700 1,236.02 0 0 5,550 5,930 5,170
23/01/2026 5,550 -0.08 (-1.42%) 127,700 714.61 0 0 5,630 6,020 5,240
22/01/2026 5,630 -0.01 (-0.18%) 92,400 519.18 0 0 5,640 6,030 5,250
21/01/2026 5,640 -0.07 (-1.23%) 127,700 714.19 100,000 564 5,710 6,100 5,320
20/01/2026 5,710 -0.07 (-1.21%) 329,800 1,887.74 0 0 5,780 6,180 5,380
19/01/2026 5,780 0.03 (0.52%) 71,600 411.39 0 0 5,750 6,150 5,350
16/01/2026 5,750 -0.13 (-2.21%) 390,200 2,287. 500,000 3,000 5,880 6,290 5,470
15/01/2026 5,880 -0.12 (-2%) 111,400 658.82 328,000 1,994.24 6,000 6,420 5,580
14/01/2026 6,000 -0.08 (-1.32%) 118,500 714.22 0 0 6,080 6,500 5,660
13/01/2026 6,080 0.08 (1.33%) 96,500 592.85 790,000 4,803.2 6,000 6,420 5,580
12/01/2026 6,000 0.39 (6.95%) 490,800 2,934.85 1,600,000 8,976 5,610 6,000 5,220
09/01/2026 5,610 0.01 (0.18%) 94,300 531.72 300,000 1,621 5,600 5,990 5,210
08/01/2026 5,600 0 (0%) 59,300 331.93 0 0 5,600 5,990 5,210
07/01/2026 5,600 0.07 (1.27%) 96,500 535.54 0 0 5,530 5,910 5,150
06/01/2026 5,530 0 (0%) 73,300 405.17 0 0 5,530 5,910 5,150
05/01/2026 5,530 0.01 (0.18%) 52,800 290.75 145,000 796.05 5,520 5,900 5,140
31/12/2025 5,520 0.06 (1.1%) 8,500 46.84 0 0 5,460 5,840 5,080
30/12/2025 5,460 -0.04 (-0.73%) 37,000 202.96 0 0 5,500 5,880 5,120
29/12/2025 5,500 0.01 (0.18%) 75,200 412.77 475,700 2,741.78 5,490 5,870 5,110
26/12/2025 5,490 -0.01 (-0.18%) 103,200 564.8 0 0 5,500 5,880 5,120
25/12/2025 5,500 0 (0%) 149,800 822.21 0 0 5,500 5,880 5,120
24/12/2025 5,500 -0.02 (-0.36%) 206,000 1,137.34 839,000 4,666.5 5,520 5,900 5,140
23/12/2025 5,520 0.01 (0.18%) 151,200 837.31 152,000 839.04 5,510 5,890 5,130
22/12/2025 5,510 -0.04 (-0.72%) 87,600 484.69 0 0 5,550 5,930 5,170
19/12/2025 5,550 -0.05 (-0.89%) 169,000 937.34 135,000 749.25 5,600 5,990 5,210
18/12/2025 5,600 -0.07 (-1.23%) 104,600 581.52 0 0 5,670 6,060 5,280
17/12/2025 5,670 -0.01 (-0.18%) 197,200 1,106.88 0 0 5,680 6,070 5,290
16/12/2025 5,680 -0.11 (-1.9%) 178,900 1,012.83 20,000 107.8 5,790 6,190 5,390
15/12/2025 5,790 0.13 (2.3%) 27,100 155.52 156,000 903.24 5,660 6,050 5,270
12/12/2025 5,660 -0.21 (-3.58%) 66,000 383.24 90,000 509.4 5,870 6,280 5,460
11/12/2025 5,870 -0.01 (-0.17%) 445,700 2,637.51 1,534,000 9,004.58 5,880 6,290 5,470
10/12/2025 5,880 -0.07 (-1.18%) 377,600 2,225.43 70,000 411.6 5,950 6,360 5,540
09/12/2025 5,950 -0.15 (-2.46%) 68,600 412.24 0 0 6,100 6,520 5,680
08/12/2025 6,100 -0.14 (-2.24%) 403,900 2,479.35 575,000 3,507.5 6,240 6,670 5,810
05/12/2025 6,240 -0.13 (-2.04%) 178,000 1,120.52 0 0 6,370 6,810 5,930
04/12/2025 6,370 -0.07 (-1.09%) 111,100 708.4 0 0 6,440 6,890 5,990
03/12/2025 6,440 0.17 (2.71%) 105,400 669.97 0 0 6,270 6,700 5,840
02/12/2025 6,270 0.21 (3.47%) 103,300 641.34 0 0 6,060 6,480 5,640
01/12/2025 6,060 0.01 (0.17%) 40,700 247.5 1,300,000 8,411 6,050 6,470 5,630
28/11/2025 6,050 -0.09 (-1.47%) 93,600 568.59 0 0 6,140 6,560 5,720
27/11/2025 6,140 0.04 (0.66%) 95,500 582.92 80,000 491.2 6,100 6,520 5,680
26/11/2025 6,100 -0.09 (-1.45%) 102,200 623. 100,000 660 6,190 6,620 5,760
25/11/2025 6,190 0.05 (0.81%) 25,700 157.41 0 0 6,140 6,560 5,720
24/11/2025 6,140 -0.25 (-3.91%) 23,000 143.15 100,000 680 6,390 6,830 5,950
21/11/2025 6,390 0.22 (3.57%) 93,500 574.31 0 0 6,170 6,600 5,740

Historical Data - BSC

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