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 51,900 0.8 (1.57%) 72,301 3,737.26 0 0 51,100 58,700 43,500
11/06/2026 51,000 -0.1 (-0.2%) 46,500 2,375.9 0 0 51,100 58,700 43,500
10/06/2026 51,100 0.2 (0.39%) 72,708 3,714.89 0 0 50,900 58,500 43,300
09/06/2026 50,800 0.3 (0.59%) 46,000 2,339.4 0 0 50,500 58,000 43,000
08/06/2026 50,900 0.4 (0.79%) 21,601 1,090.26 0 0 50,500 58,000 43,000
05/06/2026 50,700 -0.5 (-0.98%) 139,000 7,024.96 0 0 51,200 58,800 43,600
04/06/2026 50,800 0.1 (0.2%) 82,700 4,230.89 0 0 50,700 58,300 43,100
03/06/2026 50,900 1.9 (3.88%) 288,886 14,660.21 0 0 49,000 56,300 41,700
02/06/2026 49,500 0.9 (1.85%) 10,901 534.04 0 0 48,600 55,800 41,400
01/06/2026 48,500 0 (0%) 11,000 534.64 0 0 48,500 55,700 41,300
29/05/2026 48,500 0 (0%) 6,001 291.05 0 0 48,500 55,700 41,300
28/05/2026 48,900 0.6 (1.24%) 17,210 834.47 0 0 48,300 55,500 41,100
27/05/2026 48,500 1 (2.11%) 6,417 309.78 0 0 47,500 54,600 40,400
26/05/2026 47,500 -0.6 (-1.25%) 9,100 432.12 0 0 48,100 55,300 40,900
25/05/2026 48,600 0.3 (0.62%) 9,311 447.95 0 0 48,300 55,500 41,100
22/05/2026 49,300 -0.1 (-0.2%) 3,709 179.12 0 0 49,400 56,800 42,000
21/05/2026 49,100 2.1 (4.47%) 100,902 4,988.18 0 0 47,000 54,000 40,000
20/05/2026 47,200 0 (0%) 40,214 1,889.09 0 0 47,200 54,200 40,200
19/05/2026 47,300 0 (0%) 8,600 405.64 0 0 47,300 54,300 40,300
18/05/2026 47,300 0.7 (1.5%) 28,107 1,328.27 0 0 46,600 53,500 39,700
15/05/2026 47,000 0.6 (1.29%) 57,200 2,666.37 0 0 46,400 53,300 39,500
14/05/2026 47,000 2 (4.44%) 70,417 3,269.54 0 0 45,000 51,700 38,300
13/05/2026 45,000 -0.2 (-0.44%) 22,500 1,012.59 0 0 45,200 51,900 38,500
12/05/2026 45,300 0.1 (0.22%) 9,100 410.87 0 0 45,200 51,900 38,500
11/05/2026 45,300 0.2 (0.44%) 1,606 72.58 0 0 45,100 51,800 38,400
08/05/2026 44,800 -0.4 (-0.88%) 18,102 815.66 0 0 45,200 51,900 38,500
07/05/2026 45,000 0.1 (0.22%) 5,500 248.47 0 0 44,900 51,600 38,200
06/05/2026 45,300 0 (0%) 15,412 692.69 0 0 45,300 52,000 38,600
05/05/2026 45,200 -0.4 (-0.88%) 8,000 362.47 0 0 45,600 52,400 38,800
04/05/2026 45,500 0.5 (1.11%) 43,401 1,980.13 0 0 45,000 51,700 38,300
29/04/2026 45,000 0.5 (1.12%) 109 4.91 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.8 (1.81%) 4,217 187.65 0 0 44,100 50,700 37,500
24/04/2026 43,800 -0.3 (-0.68%) 602 26.53 0 0 44,100 50,700 37,500
23/04/2026 44,000 -0.1 (-0.23%) 16,100 710.12 0 0 44,100 50,700 37,500
22/04/2026 44,200 -1.1 (-2.43%) 13,101 577.77 0 0 45,300 52,000 38,600
21/04/2026 45,400 0 (0%) 1,100 49.85 0 0 45,400 52,200 38,600
20/04/2026 45,000 0 (0%) 16,401 744.98 0 0 45,000 51,700 38,300
17/04/2026 45,700 0.7 (1.56%) 11,400 512.54 0 0 45,000 51,700 38,300
16/04/2026 45,500 -0.1 (-0.22%) 900 40.54 0 0 45,600 52,400 38,800
15/04/2026 45,000 1 (2.27%) 14,100 642.29 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 6,520 286.88 0 0 43,900 50,400 37,400
13/04/2026 44,000 0.8 (1.85%) 6,000 263.51 0 0 43,200 49,600 36,800
10/04/2026 43,900 0.9 (2.09%) 4,400 190.23 0 0 43,000 49,400 36,600
09/04/2026 43,000 -0.5 (-1.15%) 10,700 460.37 0 0 43,500 50,000 37,000
08/04/2026 44,000 0.7 (1.62%) 4,714 205.23 0 0 43,300 49,700 36,900
07/04/2026 43,000 -0.4 (-0.92%) 3,800 164.5 0 0 43,400 49,900 36,900
06/04/2026 43,100 -0.9 (-2.05%) 9,630 417.5 0 0 44,000 50,600 37,400
03/04/2026 44,000 -0.1 (-0.23%) 6,100 268.69 0 0 44,100 50,700 37,500
02/04/2026 44,000 -0.3 (-0.68%) 6,900 304.51 0 0 44,300 50,900 37,700
01/04/2026 44,000 -0.1 (-0.23%) 30,555 1,352.74 0 0 44,100 50,700 37,500
31/03/2026 44,100 -0.1 (-0.23%) 6,800 300.19 0 0 44,200 50,800 37,600
30/03/2026 44,500 0 (0%) 28,612 1,264.85 0 0 44,500 51,100 37,900
27/03/2026 44,900 0.4 (0.9%) 25,701 1,144.64 0 0 44,500 51,100 37,900
26/03/2026 44,400 -0.2 (-0.45%) 2,600 115.8 0 0 44,600 51,200 38,000
25/03/2026 44,300 0.1 (0.23%) 10,003 446.41 0 0 44,200 50,800 37,600
24/03/2026 44,300 0 (0%) 22,400 989.59 0 0 44,300 50,900 37,700
23/03/2026 44,000 -1.3 (-2.87%) 14,300 633.22 0 0 45,300 52,000 38,600
20/03/2026 44,800 -0.4 (-0.88%) 8,200 371.31 0 0 45,200 51,900 38,500
19/03/2026 45,700 0 (0%) 5,310 239.78 0 0 45,700 52,500 38,900
18/03/2026 45,700 -0.4 (-0.87%) 21,200 968.84 0 0 46,100 53,000 39,200
17/03/2026 45,400 -0.4 (-0.87%) 18,401 848.04 0 0 45,800 52,600 39,000
16/03/2026 45,900 0.5 (1.1%) 1,003 45.89 0 0 45,400 52,200 38,600
13/03/2026 45,200 0.1 (0.22%) 13,530 614.16 0 0 45,100 51,800 38,400
12/03/2026 45,900 -0.2 (-0.43%) 3,032 136.83 0 0 46,100 53,000 39,200
11/03/2026 46,100 1 (2.22%) 5,501 253.65 0 0 45,100 51,800 38,400
10/03/2026 45,200 0.8 (1.8%) 7,400 333.46 0 0 44,400 51,000 37,800
09/03/2026 44,800 -2.1 (-4.48%) 41,934 1,863.53 0 0 46,900 53,900 39,900
06/03/2026 46,600 0 (0%) 8,700 408.02 0 0 46,600 53,500 39,700
05/03/2026 47,300 1.5 (3.28%) 16,808 783.56 0 0 45,800 52,600 39,000
04/03/2026 46,500 -0.4 (-0.85%) 31,092 1,423.11 0 0 46,900 53,900 39,900
03/03/2026 46,600 0.1 (0.22%) 17,501 821.2 0 0 46,500 53,400 39,600
02/03/2026 46,500 -0.3 (-0.64%) 25,620 1,189.97 0 0 46,800 53,800 39,800
27/02/2026 47,500 0.5 (1.06%) 19,397 908.28 0 0 47,000 54,000 40,000
26/02/2026 47,200 -0.7 (-1.46%) 39,605 1,861.46 0 0 47,900 55,000 40,800
25/02/2026 47,500 -1.3 (-2.66%) 43,902 2,101.51 0 0 48,800 56,100 41,500
24/02/2026 48,700 -0.2 (-0.41%) 15,602 760.78 0 0 48,900 56,200 41,600
23/02/2026 48,500 -0.5 (-1.02%) 6,100 298.19 0 0 49,000 56,300 41,700
13/02/2026 48,800 0.1 (0.21%) 16,601 813.74 0 0 48,700 56,000 41,400
12/02/2026 48,600 -0.4 (-0.82%) 17,000 828.49 0 0 49,000 56,300 41,700
11/02/2026 49,500 0.2 (0.41%) 27,100 1,327.58 0 0 49,300 56,600 42,000
10/02/2026 48,800 0.5 (1.04%) 67,029 3,306.41 0 0 48,300 55,500 41,100
09/02/2026 48,600 0.2 (0.41%) 18,300 883.87 0 0 48,400 55,600 41,200
06/02/2026 49,200 -0.1 (-0.2%) 25,500 1,234.84 0 0 49,300 56,600 42,000
05/02/2026 49,000 0.2 (0.41%) 203,807 10,044.14 0 0 48,800 56,100 41,500
04/02/2026 48,800 0.8 (1.67%) 21,310 1,040.34 0 0 48,000 55,200 40,800
03/02/2026 48,000 -1 (-2.04%) 41,600 1,995.56 0 0 49,000 56,300 41,700
02/02/2026 49,100 0.2 (0.41%) 40,287 1,974.99 0 0 48,900 56,200 41,600
30/01/2026 48,800 0.3 (0.62%) 81,009 3,959.32 0 0 48,500 55,700 41,300
29/01/2026 48,500 1.8 (3.85%) 66,709 3,233.52 0 0 46,700 53,700 39,700
28/01/2026 47,200 2 (4.42%) 47,611 2,223.57 0 0 45,200 51,900 38,500
27/01/2026 45,000 -0.1 (-0.22%) 6,806 307.41 0 0 45,100 51,800 38,400
26/01/2026 45,500 0.1 (0.22%) 10,701 482.28 0 0 45,400 52,200 38,600
23/01/2026 45,400 -0.3 (-0.66%) 5,500 249.61 0 0 45,700 52,500 38,900
22/01/2026 45,500 0.4 (0.89%) 24,500 1,119.29 0 0 45,100 51,800 38,400
21/01/2026 44,800 -0.7 (-1.54%) 14,510 653.92 0 0 45,500 52,300 38,700
20/01/2026 45,000 0 (0%) 16,201 736.93 0 0 45,000 51,700 38,300
19/01/2026 44,700 0.2 (0.45%) 12,505 562.88 0 0 44,500 51,100 37,900
16/01/2026 44,600 0 (0%) 50,100 2,231.44 0 0 44,600 51,200 38,000
15/01/2026 45,000 0 (0%) 66,800 2,977.26 0 0 45,000 51,700 38,300
14/01/2026 45,100 0.5 (1.12%) 14,600 657.43 0 0 44,600 51,200 38,000
13/01/2026 45,000 0.4 (0.9%) 24,100 1,074.81 0 0 44,600 51,200 38,000
12/01/2026 44,500 -0.7 (-1.55%) 69,310 3,094.28 0 0 45,200 51,900 38,500
09/01/2026 45,000 -2.2 (-4.66%) 140,000 6,333.75 0 0 47,200 54,200 40,200
08/01/2026 47,500 -0.5 (-1.04%) 111,001 5,242.92 0 0 48,000 55,200 40,800
07/01/2026 48,900 1 (2.09%) 53,500 2,566.44 0 0 47,900 55,000 40,800
06/01/2026 48,800 -0.2 (-0.41%) 77,801 3,728.71 0 0 49,000 56,300 41,700
05/01/2026 49,400 -0.2 (-0.4%) 43,200 2,114.79 0 0 49,600 57,000 42,200
31/12/2025 50,000 -0.2 (-0.4%) 32,400 1,606.53 0 0 50,200 57,700 42,700
30/12/2025 49,700 0.1 (0.2%) 58,700 2,949.63 0 0 49,600 57,000 42,200
29/12/2025 50,100 2.4 (5.03%) 82,710 4,100.45 0 0 47,700 54,800 40,600
26/12/2025 48,000 0.4 (0.84%) 26,159 1,248.75 0 0 47,600 54,700 40,500
25/12/2025 48,400 0.1 (0.21%) 27,415 1,305.47 0 0 48,300 55,500 41,100
24/12/2025 47,500 -1.7 (-3.46%) 59,605 2,876.66 0 0 49,200 56,500 41,900
23/12/2025 49,500 -1 (-1.98%) 84,445 4,154.72 0 0 50,500 58,000 43,000
22/12/2025 50,100 1.4 (2.87%) 378,608 19,133.99 0 0 48,700 56,000 41,400
19/12/2025 50,000 5.3 (11.86%) 177,499 8,637.56 0 0 44,700 51,400 38,000
18/12/2025 45,100 0.9 (2.04%) 45,400 2,027.68 2,200 96.8 44,200 50,800 37,600
17/12/2025 44,300 0.5 (1.14%) 19,300 852.46 0 0 43,800 50,300 37,300
16/12/2025 43,700 -0.4 (-0.91%) 2,900 127.07 0 0 44,100 50,700 37,500
15/12/2025 44,300 -0.1 (-0.23%) 800 35.28 0 0 44,400 51,000 37,800

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