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
02/07/2026 12,700 0.15 (1.2%) 8,700 106.97 0 0 12,550 13,400 11,700
01/07/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
30/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
29/06/2026 12,550 0 (0%) 700 8.46 0 0 12,550 13,400 11,700
26/06/2026 12,550 0 (0%) 1,500 19.26 0 0 12,550 13,400 11,700
25/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
24/06/2026 12,550 0.55 (4.58%) 2,000 24.84 0 0 12,000 12,800 11,200
23/06/2026 12,000 -0.65 (-5.14%) 500 6.06 0 0 12,650 13,500 11,800
22/06/2026 12,650 -0.4 (-3.07%) 2,000 24.68 0 0 13,050 13,950 12,150
19/06/2026 13,050 0.6 (4.82%) 1,300 15.82 0 0 12,450 13,300 11,600
18/06/2026 12,450 0.05 (0.4%) 2,100 26.03 0 0 12,400 13,250 11,550
17/06/2026 12,400 0.45 (3.77%) 4,200 50.84 0 0 11,950 12,750 11,150
16/06/2026 11,950 0.75 (6.7%) 900 10.76 0 0 11,200 11,950 10,450
15/06/2026 11,200 -0.6 (-5.08%) 2,100 23.64 0 0 11,800 12,600 11,000
12/06/2026 11,800 -0.65 (-5.22%) 10,500 129.15 0 0 12,450 13,300 11,600
11/06/2026 12,450 0 (0%) 2,600 32.3 0 0 12,450 13,300 11,600
10/06/2026 12,450 -0.05 (-0.4%) 1,200 14.94 0 0 12,500 13,350 11,650
09/06/2026 12,500 0 (0%) 2,600 31.85 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.5 (-3.85%) 1,400 17.31 0 0 13,000 13,900 12,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
01/06/2026 13,000 0.3 (2.36%) 100 1.3 0 0 12,700 13,550 11,850
29/05/2026 12,700 -0.3 (-2.31%) 11,100 139.2 0 0 13,000 13,900 12,100
28/05/2026 13,000 0.35 (2.77%) 1,100 13.96 0 0 12,650 13,500 11,800
27/05/2026 12,650 -0.35 (-2.69%) 2,000 26.48 0 0 13,000 13,900 12,100
26/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 13,900 12,100
25/05/2026 13,000 -0.25 (-1.89%) 300 3.9 0 0 13,250 14,150 12,350
22/05/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
21/05/2026 13,250 -0.15 (-1.12%) 3,700 48.39 0 0 13,400 14,300 12,500
20/05/2026 13,400 0.15 (1.13%) 2,300 29.4 0 0 13,250 14,150 12,350
19/05/2026 13,250 -0.25 (-1.85%) 2,800 35.84 0 0 13,500 14,400 12,600
18/05/2026 13,500 0 (0%) 3,900 52.28 0 0 13,500 14,400 12,600
15/05/2026 13,500 0.3 (2.27%) 3,500 46.66 0 0 13,200 14,100 12,300
14/05/2026 13,200 0 (0%) 200 2.65 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 100 1.32 0 0 13,200 14,100 12,300
12/05/2026 13,200 0.25 (1.93%) 2,700 34.93 0 0 12,950 13,850 12,050
11/05/2026 12,950 0.4 (3.19%) 3,500 44.11 0 0 12,550 13,400 11,700
08/05/2026 12,550 0.05 (0.4%) 200 2.54 0 0 12,500 13,350 11,650
07/05/2026 12,500 -0.6 (-4.58%) 12,800 160.1 0 0 13,100 14,000 12,200
06/05/2026 13,100 0 (0%) 20,700 259.52 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.05 (-0.38%) 8,800 110.26 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 5,900 76.66 0 0 13,200 14,100 12,300
29/04/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
28/04/2026 13,200 0 (0%) 100 1.32 0 0 13,200 14,100 12,300
24/04/2026 13,200 0 (0%) 3,200 41.41 0 0 13,200 14,100 12,300
23/04/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
22/04/2026 13,200 0 (0%) 2,400 30.85 0 0 13,200 14,100 12,300
21/04/2026 13,200 -0.1 (-0.75%) 2,000 25.93 0 0 13,300 14,200 12,400
20/04/2026 13,300 0.1 (0.76%) 2,100 27.46 0 0 13,200 14,100 12,300
17/04/2026 13,200 0.2 (1.54%) 3,900 50.27 0 0 13,000 13,900 12,100
16/04/2026 13,000 0.55 (4.42%) 11,400 142.52 0 0 12,450 13,300 11,600
15/04/2026 12,450 -0.4 (-3.11%) 10,400 131.22 0 0 12,850 13,700 12,000
14/04/2026 12,850 0.4 (3.21%) 10,500 130.95 0 0 12,450 13,300 11,600
13/04/2026 12,450 0 (0%) 11,200 139.18 0 0 12,450 13,300 11,600
10/04/2026 12,450 0.15 (1.22%) 18,600 230.55 0 0 12,300 13,150 11,450
09/04/2026 12,300 -0.05 (-0.4%) 3,600 44.37 0 0 12,350 13,200 11,500
08/04/2026 12,350 -0.15 (-1.2%) 5,000 62.46 0 0 12,500 13,350 11,650
07/04/2026 12,500 -0.15 (-1.19%) 600 7.5 0 0 12,650 13,500 11,800
06/04/2026 12,650 -0.15 (-1.17%) 3,000 37.11 0 0 12,800 13,650 11,950
03/04/2026 12,800 0.05 (0.39%) 800 10.26 0 0 12,750 13,600 11,900
02/04/2026 12,750 -0.15 (-1.16%) 1,400 17.66 0 0 12,900 13,800 12,000
01/04/2026 12,900 0 (0%) 700 9.07 0 0 12,900 13,800 12,000
31/03/2026 12,900 -0.05 (-0.39%) 2,700 34.43 0 0 12,950 13,850 12,050
30/03/2026 12,950 -0.25 (-1.89%) 6,300 80.71 0 0 13,200 14,100 12,300
27/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
26/03/2026 13,200 -0.1 (-0.75%) 4,000 52.08 0 0 13,300 14,200 12,400
25/03/2026 13,300 0.2 (1.53%) 11,300 139.57 0 0 13,100 14,000 12,200
24/03/2026 13,100 0 (0%) 6,000 78.6 0 0 13,100 14,000 12,200
23/03/2026 13,100 -0.4 (-2.96%) 7,300 95.48 0 0 13,500 14,400 12,600
20/03/2026 13,500 -0.05 (-0.37%) 1,100 14.33 0 0 13,550 14,450 12,650
19/03/2026 13,550 0.1 (0.74%) 300 4.14 0 0 13,450 14,350 12,550
18/03/2026 13,450 0.35 (2.67%) 2,500 32.82 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.65 (-4.73%) 1,600 21.21 0 0 13,750 14,700 12,800
16/03/2026 13,750 0.2 (1.48%) 3,300 45.08 0 0 13,550 14,450 12,650
13/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/03/2026 13,550 0 (0%) 2,000 27.1 0 0 13,550 14,450 12,650
11/03/2026 13,550 -0.05 (-0.37%) 900 11.81 0 0 13,600 14,550 12,650
10/03/2026 13,600 0.45 (3.42%) 12,500 163.38 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.45 (-3.31%) 1,800 23.68 0 0 13,600 14,550 12,650
06/03/2026 13,600 0.05 (0.37%) 5,400 72.8 0 0 13,550 14,450 12,650
05/03/2026 13,550 0.05 (0.37%) 4,800 64.96 0 0 13,500 14,400 12,600
04/03/2026 13,500 -0.25 (-1.82%) 1,800 24.3 0 0 13,750 14,700 12,800
03/03/2026 13,750 0 (0%) 3,700 50.34 0 0 13,750 14,700 12,800
02/03/2026 13,750 -0.05 (-0.36%) 22,800 310.52 0 0 13,800 14,750 12,850
27/02/2026 13,800 0 (0%) 4,700 64.81 0 0 13,800 14,750 12,850
26/02/2026 13,800 0 (0%) 7,000 95.42 0 0 13,800 14,750 12,850
25/02/2026 13,800 0.1 (0.73%) 18,100 246.47 0 0 13,700 14,650 12,750
24/02/2026 13,700 0 (0%) 9,800 133.03 0 0 13,700 14,650 12,750
23/02/2026 13,700 0.2 (1.48%) 6,100 83.58 0 0 13,500 14,400 12,600
13/02/2026 13,500 0 (0%) 200 2.7 0 0 13,500 14,400 12,600
12/02/2026 13,500 0.1 (0.75%) 18,000 237.92 0 0 13,400 14,300 12,500
11/02/2026 13,400 -0.05 (-0.37%) 53,000 686.57 0 0 13,450 14,350 12,550
10/02/2026 13,450 -0.05 (-0.37%) 2,100 27.35 0 0 13,500 14,400 12,600
09/02/2026 13,500 -0.05 (-0.37%) 700 9.45 0 0 13,550 14,450 12,650
06/02/2026 13,550 0.05 (0.37%) 4,500 61.63 0 0 13,500 14,400 12,600
05/02/2026 13,500 -0.45 (-3.23%) 5,300 71.55 0 0 13,950 14,900 13,000
04/02/2026 13,950 -0.3 (-2.11%) 4,800 66.33 0 0 14,250 15,200 13,300
03/02/2026 14,250 -0.15 (-1.04%) 15,200 210.95 0 0 14,400 15,400 13,400
02/02/2026 14,400 0.75 (5.49%) 22,400 307.34 0 0 13,650 14,600 12,700
30/01/2026 13,650 0.25 (1.87%) 7,300 99.66 0 0 13,400 14,300 12,500
29/01/2026 13,400 0 (0%) 6,200 82.64 0 0 13,400 14,300 12,500
28/01/2026 13,400 -0.1 (-0.74%) 2,700 35.19 0 0 13,500 14,400 12,600
27/01/2026 13,500 -0.25 (-1.82%) 1,300 17.6 0 0 13,750 14,700 12,800
26/01/2026 13,750 -0.05 (-0.36%) 1,000 13.75 0 0 13,800 14,750 12,850
23/01/2026 13,800 -0.05 (-0.36%) 900 12.22 0 0 13,850 14,800 12,900
22/01/2026 13,850 -0.05 (-0.36%) 5,900 80.05 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.05 (-0.36%) 1,000 13.74 0 0 13,950 14,900 13,000
20/01/2026 13,950 0 (0%) 1,000 13.95 0 0 13,950 14,900 13,000
19/01/2026 13,950 0.3 (2.2%) 10,200 140.37 0 0 13,650 14,600 12,700
16/01/2026 13,650 0 (0%) 13,800 184.82 0 0 13,650 14,600 12,700
15/01/2026 13,650 0 (0%) 15,100 198.11 0 0 13,650 14,600 12,700
14/01/2026 14,250 0.25 (1.79%) 8,900 124.3 0 0 14,000 14,950 13,050
13/01/2026 14,000 0.7 (5.26%) 21,100 286.12 0 0 13,300 14,200 12,400
12/01/2026 13,300 0 (0%) 19,900 265.68 0 0 13,300 14,200 12,400
09/01/2026 13,300 0 (0%) 7,400 98.67 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 18,400 241.31 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.35 (-2.58%) 14,300 191.65 0 0 13,550 14,450 12,650
06/01/2026 13,550 -0.75 (-5.24%) 7,300 101.79 0 0 14,300 15,300 13,300
05/01/2026 14,300 -0.2 (-1.38%) 14,700 209.65 0 0 14,500 15,500 13,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Short link