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
23/07/2026 7,000 0.1 (1.45%) 5,102 35.71 0 0 6,900 7,900 5,900
22/07/2026 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
21/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 1,001 6.01 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
16/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/07/2026 6,000 -0.5 (-7.69%) 300 1.8 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 101 0.66 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/07/2026 6,500 0.2 (3.17%) 100 0.65 0 0 6,300 7,200 5,400
02/07/2026 6,300 -0.2 (-3.08%) 101 0.64 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/06/2026 6,500 -0.3 (-4.41%) 500 3.25 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/06/2026 6,800 -0.5 (-6.85%) 500 3.4 0 0 7,300 8,300 6,300
15/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/06/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
11/06/2026 6,900 0.4 (6.15%) 700 4.51 0 0 6,500 7,400 5,600
10/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/06/2026 6,800 0.6 (9.68%) 308 1.99 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 7 0.04 0 0 6,200 7,100 5,300
04/06/2026 6,200 -0.9 (-12.68%) 102 0.63 0 0 7,100 8,100 6,100
03/06/2026 7,100 0 (0%) 25 0.15 0 0 7,100 8,100 6,100
02/06/2026 7,100 0 (0%) 7 0.04 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.1 (1.43%) 102 0.72 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.3 (-4.11%) 716 5. 0 0 7,300 8,300 6,300
28/05/2026 7,200 0 (0%) 350 2.51 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,700 1 (14.93%) 201 1.45 0 0 6,700 7,700 5,700
25/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/05/2026 6,600 -1.1 (-14.29%) 5,125 34.48 0 0 7,700 8,800 6,600
21/05/2026 7,700 1 (14.93%) 111 0.85 0 0 6,700 7,700 5,700
20/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
19/05/2026 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
18/05/2026 6,700 0 (0%) 10 0.06 0 0 6,700 7,700 5,700
15/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
14/05/2026 6,700 0 (0%) 306 2.04 0 0 6,700 7,700 5,700
13/05/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
12/05/2026 6,300 -1.1 (-14.86%) 900 6.02 0 0 7,400 8,500 6,300
11/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/05/2026 7,400 0 (0%) 9 0.07 0 0 7,400 8,500 6,300
05/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
28/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/04/2026 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
23/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/04/2026 7,400 0 (0%) 0 0 9,100 57.33 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/04/2026 7,400 0 (0%) 9 0.06 0 0 7,400 8,500 6,300
13/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
10/04/2026 7,400 0.4 (5.71%) 2,100 15.52 0 0 7,000 8,000 6,000
09/04/2026 7,000 -0.8 (-10.26%) 1,004 7.03 0 0 7,800 8,900 6,700
08/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/04/2026 7,100 -1.2 (-14.46%) 236 1.82 0 0 8,300 9,500 7,100
06/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.4 (5.06%) 100 0.83 0 0 7,900 9,000 6,800
02/04/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
01/04/2026 8,100 0.7 (9.46%) 300 2.41 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0.6 (8.82%) 268 1.98 0 0 6,800 7,800 5,800
25/03/2026 6,800 0.7 (11.48%) 113 0.77 0 0 6,100 7,000 5,200
24/03/2026 5,900 -1 (-14.49%) 1,300 7.92 0 0 6,900 7,900 5,900
23/03/2026 6,900 0 (0%) 3,109 21.52 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 1,901 13.12 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 211 1.45 0 0 6,900 7,900 5,900
18/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
16/03/2026 6,800 -1.2 (-15%) 3,819 26.52 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
06/03/2026 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,300 6,300
05/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/03/2026 7,300 0.9 (14.06%) 923 6.73 0 0 6,400 7,300 5,500
03/03/2026 7,000 0.9 (14.75%) 200 1.28 0 0 6,100 7,000 5,200
02/03/2026 6,300 0 (0%) 402 2.46 0 0 6,300 7,200 5,400
27/02/2026 6,300 -0.9 (-12.5%) 350 2.22 0 0 7,200 8,200 6,200
26/02/2026 7,100 -1.2 (-14.46%) 1,210 8.69 0 0 8,300 9,500 7,100
25/02/2026 8,200 0.9 (12.33%) 542 4.46 0 0 7,300 8,300 6,300
24/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
23/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/02/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
10/02/2026 5,500 -0.3 (-5.17%) 109 0.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 117 0.68 0 0 5,800 6,600 5,000
06/02/2026 5,900 0.2 (3.51%) 700 4.09 0 0 5,700 6,500 4,900
05/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/02/2026 5,800 0.1 (1.75%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.6 (11.54%) 5,600 32.04 0 0 5,200 5,900 4,500
30/01/2026 5,500 0.3 (5.77%) 2,400 12.49 0 0 5,200 5,900 4,500
29/01/2026 5,500 0.1 (1.85%) 3,400 17.74 0 0 5,400 6,200 4,600
28/01/2026 5,200 -0.9 (-14.75%) 9,400 50.75 0 0 6,100 7,000 5,200
27/01/2026 5,900 -1 (-14.49%) 5,000 30.4 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900

Historical Data - BSC

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