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
12/06/2026 16,700 -0.2 (-1.18%) 1,061,816 17,862.1 0 0 16,900 19,400 14,400
11/06/2026 16,900 0.3 (1.81%) 1,773,714 30,054.42 0 0 16,600 19,000 14,200
10/06/2026 16,900 0.8 (4.97%) 2,853,365 47,393.43 0 0 16,100 18,500 13,700
09/06/2026 16,100 0.1 (0.63%) 1,734,885 27,924.99 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 1,190,948 19,034.94 0 0 16,000 18,400 13,600
05/06/2026 15,900 -0.2 (-1.24%) 787,818 12,610.71 0 0 16,100 18,500 13,700
04/06/2026 16,000 0.2 (1.27%) 1,544,470 24,809.79 0 0 15,800 18,100 13,500
03/06/2026 15,900 0.2 (1.27%) 1,085,645 17,164.54 0 0 15,700 18,000 13,400
02/06/2026 15,800 0.1 (0.64%) 1,444,114 22,737.47 0 0 15,700 18,000 13,400
01/06/2026 15,600 0.1 (0.65%) 1,112,629 17,520.5 0 0 15,500 17,800 13,200
29/05/2026 15,600 0.1 (0.65%) 512,952 7,945.73 0 0 15,500 17,800 13,200
28/05/2026 15,500 -0.1 (-0.64%) 522,989 8,119.45 0 0 15,600 17,900 13,300
27/05/2026 15,600 0.2 (1.3%) 672,070 10,474.87 0 0 15,400 17,700 13,100
26/05/2026 15,500 0.1 (0.65%) 796,803 12,293.81 0 0 15,400 17,700 13,100
25/05/2026 15,500 0.2 (1.31%) 533,332 8,201.02 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 352,327 5,376.3 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 296,957 4,543.79 0 0 15,300 17,500 13,100
20/05/2026 15,300 0.1 (0.66%) 1,532,521 23,386.74 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 938,857 14,278.32 0 0 15,200 17,400 13,000
18/05/2026 15,300 0.1 (0.66%) 687,371 10,450.19 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 726,965 11,060.89 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 505,756 7,690.04 21,595 285.05 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 345,667 5,250.13 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 633,652 9,638.93 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 1,231,617 18,765.54 107,424 1,396.51 15,200 17,400 13,000
08/05/2026 15,200 -0.3 (-1.94%) 483,676 7,355.36 0 0 15,500 17,800 13,200
07/05/2026 15,300 0.4 (2.68%) 1,871,034 28,930.11 0 0 14,900 17,100 12,700
06/05/2026 15,000 0.1 (0.67%) 596,110 8,905.96 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 873,573 13,040.99 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 610,587 9,111.49 0 0 15,000 17,200 12,800
29/04/2026 14,900 0 (0%) 1,095,557 16,382.16 0 0 14,900 17,100 12,700
28/04/2026 15,000 0.2 (1.35%) 672,096 10,014.27 0 0 14,800 17,000 12,600
24/04/2026 14,800 -0.1 (-0.67%) 126,733 1,877.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.1 (0.68%) 440,048 6,537.88 0 0 14,800 17,000 12,600
22/04/2026 14,900 0 (0%) 225,810 3,343.11 0 0 14,900 17,100 12,700
21/04/2026 14,900 0 (0%) 631,830 9,407.06 0 0 14,900 17,100 12,700
20/04/2026 15,000 0.4 (2.74%) 1,633,460 24,305.33 0 0 14,600 16,700 12,500
17/04/2026 14,600 0.1 (0.69%) 555,365 8,097.21 0 0 14,500 16,600 12,400
16/04/2026 14,600 0 (0%) 604,819 8,770.74 0 0 14,600 16,700 12,500
15/04/2026 14,500 -0.2 (-1.36%) 464,620 6,760.86 0 0 14,700 16,900 12,500
14/04/2026 14,600 -0.1 (-0.68%) 284,933 4,176.33 0 0 14,700 16,900 12,500
13/04/2026 14,600 -0.1 (-0.68%) 681,626 10,011.43 0 0 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 551,566 8,084.72 0 0 14,700 16,900 12,500
09/04/2026 14,600 -0.3 (-2.01%) 436,017 6,419.53 0 0 14,900 17,100 12,700
08/04/2026 14,900 0.4 (2.76%) 863,039 12,823.96 0 0 14,500 16,600 12,400
07/04/2026 14,600 0.1 (0.69%) 1,570,084 22,807.44 0 0 14,500 16,600 12,400
06/04/2026 14,600 0 (0%) 957,445 13,904.61 0 0 14,600 16,700 12,500
03/04/2026 14,500 0 (0%) 664,372 9,678.8 0 0 14,500 16,600 12,400
02/04/2026 14,500 -0.3 (-2.03%) 1,879,398 27,282.52 0 0 14,800 17,000 12,600
01/04/2026 14,700 -0.2 (-1.34%) 1,509,217 22,370.34 0 0 14,900 17,100 12,700
31/03/2026 14,800 0.4 (2.78%) 1,955,504 29,104.92 0 0 14,400 16,500 12,300
30/03/2026 14,600 0.4 (2.82%) 642,905 9,264.52 0 0 14,200 16,300 12,100
27/03/2026 14,400 0.6 (4.35%) 1,545,772 21,904.68 0 0 13,800 15,800 11,800
26/03/2026 13,800 0 (0%) 606,029 8,360.23 0 0 13,800 15,800 11,800
25/03/2026 13,900 0.1 (0.72%) 549,992 7,596.64 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 843,581 11,616.23 0 0 13,800 15,800 11,800
23/03/2026 13,800 0.1 (0.73%) 1,543,927 21,231.38 0 0 13,700 15,700 11,700
20/03/2026 13,800 0.1 (0.73%) 1,431,943 19,624.86 0 0 13,700 15,700 11,700
19/03/2026 13,800 0.1 (0.73%) 690,353 9,452.66 0 0 13,700 15,700 11,700
18/03/2026 13,700 0.2 (1.48%) 623,224 8,519.42 0 0 13,500 15,500 11,500
17/03/2026 13,600 0.1 (0.74%) 605,719 8,194.33 0 0 13,500 15,500 11,500
16/03/2026 13,500 0.1 (0.75%) 123,978 1,669.48 0 0 13,400 15,400 11,400
13/03/2026 13,500 0.1 (0.75%) 255,047 3,416.98 0 0 13,400 15,400 11,400
12/03/2026 13,400 -0.2 (-1.47%) 628,550 8,436.08 0 0 13,600 15,600 11,600
11/03/2026 13,700 0.4 (3.01%) 183,811 2,497.07 0 0 13,300 15,200 11,400
10/03/2026 13,400 0.4 (3.08%) 629,569 8,395.21 0 0 13,000 14,900 11,100
09/03/2026 13,100 -0.6 (-4.38%) 7,229,631 93,962.86 0 0 13,700 15,700 11,700
06/03/2026 13,800 0.1 (0.73%) 364,700 4,995.62 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.1 (0.74%) 663,947 9,115.41 0 0 13,600 15,600 11,600
04/03/2026 13,700 0 (0%) 3,197,852 43,429.09 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 1,300,129 17,843.12 0 0 13,700 15,700 11,700
02/03/2026 13,800 -0.1 (-0.72%) 1,358,171 18,610.33 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 1,194,468 16,621.13 0 0 13,900 15,900 11,900
26/02/2026 14,000 0 (0%) 936,655 13,025.86 0 0 14,000 16,100 11,900
25/02/2026 14,000 0.1 (0.72%) 680,277 9,526.31 0 0 13,900 15,900 11,900
24/02/2026 13,900 -0.1 (-0.71%) 466,255 6,463.01 0 0 14,000 16,100 11,900
23/02/2026 13,900 0 (0%) 400,462 5,590.96 0 0 13,900 15,900 11,900
13/02/2026 14,100 0.3 (2.17%) 829,913 11,576.48 0 0 13,800 15,800 11,800
12/02/2026 14,000 0.1 (0.72%) 734,057 10,149.11 0 0 13,900 15,900 11,900
11/02/2026 13,900 0.1 (0.72%) 388,658 5,392.84 0 0 13,800 15,800 11,800
10/02/2026 13,600 -0.1 (-0.73%) 1,672,818 23,064.8 0 0 13,700 15,700 11,700
09/02/2026 13,700 0 (0%) 1,719,377 23,641.11 0 0 13,700 15,700 11,700
06/02/2026 13,800 -0.1 (-0.72%) 1,894,241 26,016.33 148,346 1,765.32 13,900 15,900 11,900
05/02/2026 13,900 -0.3 (-2.11%) 1,716,603 23,848.66 0 0 14,200 16,300 12,100
04/02/2026 14,100 -0.2 (-1.4%) 788,856 11,217.6 0 0 14,300 16,400 12,200
03/02/2026 14,300 0.3 (2.14%) 1,971,500 28,178.97 0 0 14,000 16,100 11,900
02/02/2026 14,000 0.1 (0.72%) 1,335,548 18,642.45 0 0 13,900 15,900 11,900
30/01/2026 13,900 0.2 (1.46%) 777,219 10,772.31 0 0 13,700 15,700 11,700
29/01/2026 13,900 0.2 (1.46%) 1,690,023 23,139.89 0 0 13,700 15,700 11,700
28/01/2026 13,800 0.1 (0.73%) 835,132 11,476.84 0 0 13,700 15,700 11,700
27/01/2026 13,800 -0.2 (-1.43%) 3,217,707 43,933.88 0 0 14,000 16,100 11,900
26/01/2026 13,900 -0.3 (-2.11%) 1,799,818 25,280.91 0 0 14,200 16,300 12,100
23/01/2026 14,200 0 (0%) 721,592 10,266.89 0 0 14,200 16,300 12,100
22/01/2026 14,100 -0.3 (-2.08%) 1,729,835 24,533.25 0 0 14,400 16,500 12,300
21/01/2026 14,300 -0.3 (-2.05%) 1,994,869 28,630.32 0 0 14,600 16,700 12,500
20/01/2026 14,600 0 (0%) 1,171,970 17,092.33 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.5 (-3.33%) 1,814,175 26,428.48 0 0 15,000 17,200 12,800
16/01/2026 14,900 -0.2 (-1.32%) 1,650,784 24,708.73 0 0 15,100 17,300 12,900
15/01/2026 15,100 -0.4 (-2.58%) 1,295,606 19,625.21 0 0 15,500 17,800 13,200
14/01/2026 15,400 0.9 (6.21%) 4,084,950 63,471.27 0 0 14,500 16,600 12,400
13/01/2026 16,300 0.4 (2.52%) 32,555,724 519,189.22 0 0 15,900 18,200 13,600
12/01/2026 15,800 0.1 (0.64%) 23,724,269 376,117.01 0 0 15,700 18,000 13,400
09/01/2026 15,800 0 (0%) 8,873,141 139,253.3 0 0 15,800 18,100 13,500
08/01/2026 15,800 -0.1 (-0.63%) 4,214,509 66,383.09 0 0 15,900 18,200 13,600
07/01/2026 15,900 0.1 (0.63%) 9,997,965 158,928.59 0 0 15,800 18,100 13,500
06/01/2026 16,000 0.1 (0.63%) 6,836,797 107,887.94 0 0 15,900 18,200 13,600
05/01/2026 15,800 -0.1 (-0.63%) 3,328,247 52,996.7 0 0 15,900 18,200 13,600
31/12/2025 16,100 0.3 (1.9%) 17,257,110 273,946.26 0 0 15,800 18,100 13,500
30/12/2025 15,900 0.1 (0.63%) 3,368,952 53,253.75 0 0 15,800 18,100 13,500
29/12/2025 15,900 0.3 (1.92%) 3,350,389 52,899.67 0 0 15,600 17,900 13,300
26/12/2025 15,800 0 (0%) 5,803,485 90,357.95 700,000 11,211.2 15,800 18,100 13,500
25/12/2025 15,700 -0.1 (-0.63%) 5,486,134 86,584.08 0 0 15,800 18,100 13,500
24/12/2025 15,800 0.1 (0.64%) 1,617,163 25,532.02 0 0 15,700 18,000 13,400
23/12/2025 15,800 -0.1 (-0.63%) 3,125,725 49,124.77 0 0 15,900 18,200 13,600
22/12/2025 16,000 0.3 (1.91%) 8,076,713 128,757.92 0 0 15,700 18,000 13,400
19/12/2025 15,700 0.1 (0.64%) 2,356,768 36,969.72 0 0 15,600 17,900 13,300
18/12/2025 15,700 0.2 (1.29%) 2,617,233 40,857.39 0 0 15,500 17,800 13,200
17/12/2025 15,500 0.3 (1.97%) 2,089,236 32,312.87 200,000 3,200 15,200 17,400 13,000
16/12/2025 15,500 0.5 (3.33%) 2,727,844 41,504.89 0 0 15,000 17,200 12,800
15/12/2025 14,900 -0.3 (-1.97%) 3,275,843 49,261.65 120,000 1,920 15,200 17,400 13,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link