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
29/06/2026 14,250 -0.05 (-0.35%) 138,100 1,966.05 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.1 (-0.69%) 210,700 3,003.03 0 0 14,400 15,400 13,400
25/06/2026 14,400 -0.05 (-0.35%) 54,100 778.25 0 0 14,450 15,450 13,450
24/06/2026 14,450 0.1 (0.7%) 99,600 1,429.05 0 0 14,350 15,350 13,350
23/06/2026 14,350 -0.15 (-1.03%) 58,100 836.81 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.1 (0.69%) 97,000 1,397.86 0 0 14,400 15,400 13,400
19/06/2026 14,400 -0.15 (-1.03%) 26,900 389.17 0 0 14,550 15,550 13,550
18/06/2026 14,550 -0.05 (-0.34%) 51,900 761.54 0 0 14,600 15,600 13,600
17/06/2026 14,600 0 (0%) 56,800 832.64 0 0 14,600 15,600 13,600
16/06/2026 14,600 0.15 (1.04%) 147,500 2,142.45 0 0 14,450 15,450 13,450
15/06/2026 14,450 0.05 (0.35%) 155,700 2,243.83 0 0 14,400 15,400 13,400
12/06/2026 14,400 -0.05 (-0.35%) 62,900 906.17 0 0 14,450 15,450 13,450
11/06/2026 14,450 0 (0%) 71,500 1,029.37 0 0 14,450 15,450 13,450
10/06/2026 14,450 0.05 (0.35%) 52,900 759.12 0 0 14,400 15,400 13,400
09/06/2026 14,400 -0.05 (-0.35%) 29,100 416.18 0 0 14,450 15,450 13,450
08/06/2026 14,450 0.1 (0.7%) 119,400 1,713.05 0 0 14,350 15,350 13,350
05/06/2026 14,350 -0.15 (-1.03%) 72,100 1,040.28 0 0 14,500 15,500 13,500
04/06/2026 14,500 0.05 (0.35%) 129,200 1,873.69 0 0 14,450 15,450 13,450
03/06/2026 14,450 -0.05 (-0.34%) 56,300 816.75 0 0 14,500 15,500 13,500
02/06/2026 14,500 -0.2 (-1.36%) 85,100 1,242.66 0 0 14,700 15,700 13,700
01/06/2026 14,700 0.05 (0.34%) 392,100 5,725.43 0 0 14,650 15,650 13,650
29/05/2026 14,650 -0.15 (-1.01%) 193,000 2,819.04 0 0 14,800 15,800 13,800
28/05/2026 14,800 0 (0%) 93,800 1,382.61 0 0 14,800 15,800 13,800
27/05/2026 14,800 0.2 (1.37%) 150,400 2,202.69 0 0 14,600 15,600 13,600
26/05/2026 14,600 0 (0%) 168,400 2,457.12 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 113,000 1,651.08 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.15 (1.04%) 174,600 2,544.38 0 0 14,450 15,450 13,450
21/05/2026 14,450 -0.05 (-0.34%) 158,900 2,309.46 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 383,400 5,560. 0 0 14,500 15,500 13,500
19/05/2026 14,500 -0.05 (-0.34%) 127,900 1,857.33 0 0 14,550 15,550 13,550
18/05/2026 14,550 0.05 (0.34%) 222,700 3,228.93 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.05 (-0.34%) 85,600 1,242.17 0 0 14,550 15,550 13,550
14/05/2026 14,550 0 (0%) 85,400 1,247.87 0 0 14,550 15,550 13,550
13/05/2026 14,550 0.15 (1.04%) 204,200 2,952.53 0 0 14,400 15,400 13,400
12/05/2026 14,400 -0.05 (-0.35%) 66,600 959.46 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 111,600 1,617.64 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.4 (-2.69%) 586,000 8,567.73 0 0 14,850 15,850 13,850
07/05/2026 14,850 0.05 (0.34%) 111,200 1,662.44 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.3 (-1.99%) 560,900 8,350.44 0 0 15,100 16,150 14,050
05/05/2026 15,100 -0.05 (-0.33%) 106,000 1,596.26 0 0 15,150 16,200 14,100
04/05/2026 15,150 0.05 (0.33%) 109,400 1,667.02 0 0 15,100 16,150 14,050
29/04/2026 15,100 0 (0%) 72,300 1,093.3 0 0 15,100 16,150 14,050
28/04/2026 15,100 0.05 (0.33%) 230,000 3,496.22 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 286,200 4,318.68 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.35 (-2.27%) 309,200 4,706.01 95,000 1,452.5 15,450 16,500 14,400
22/04/2026 15,450 -0.05 (-0.32%) 169,600 2,612.75 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.05 (-0.32%) 392,200 6,096.49 0 0 15,550 16,600 14,500
20/04/2026 15,550 -0.1 (-0.64%) 226,100 3,526.53 0 0 15,650 16,700 14,600
17/04/2026 15,650 -0.05 (-0.32%) 186,300 2,920.69 0 0 15,700 16,750 14,650
16/04/2026 15,700 -0.15 (-0.95%) 188,400 2,961.68 0 0 15,850 16,950 14,750
15/04/2026 15,850 0.05 (0.32%) 282,700 4,508.07 0 0 15,800 16,900 14,700
14/04/2026 15,800 0.1 (0.64%) 171,500 2,708.78 0 0 15,700 16,750 14,650
13/04/2026 15,700 0 (0%) 316,700 4,979.69 0 0 15,700 16,750 14,650
10/04/2026 15,700 0 (0%) 562,300 8,776.49 0 0 15,700 16,750 14,650
09/04/2026 15,700 -0.15 (-0.95%) 592,700 9,378.15 0 0 15,850 16,950 14,750
08/04/2026 15,850 0.15 (0.96%) 706,600 11,240.85 0 0 15,700 16,750 14,650
07/04/2026 15,700 -0.35 (-2.18%) 1,295,300 20,327.01 0 0 16,050 17,150 14,950
06/04/2026 16,050 -1.2 (-6.96%) 1,531,300 24,745.71 0 0 17,250 18,450 16,050
03/04/2026 17,250 -0.2 (-1.15%) 304,200 5,219.99 0 0 17,450 18,650 16,250
02/04/2026 17,450 0.25 (1.45%) 584,700 10,209.98 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.2 (1.18%) 230,400 3,939.79 0 0 17,000 18,150 15,850
31/03/2026 17,000 -0.05 (-0.29%) 149,700 2,541.3 0 0 17,050 18,200 15,900
30/03/2026 17,050 0.15 (0.89%) 286,500 4,839.46 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.1 (0.6%) 145,700 2,452.27 0 0 16,800 17,950 15,650
26/03/2026 16,800 -0.2 (-1.18%) 184,800 3,104.41 0 0 17,000 18,150 15,850
25/03/2026 17,000 0.5 (3.03%) 386,600 6,525.72 30,000 460.5 16,500 17,650 15,350
24/03/2026 16,500 0.5 (3.13%) 206,300 3,408.76 0 0 16,000 17,100 14,900
23/03/2026 16,000 -0.45 (-2.74%) 447,700 7,184.63 0 0 16,450 17,600 15,300
20/03/2026 16,450 0 (0%) 206,800 3,403.96 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.25 (-1.5%) 418,600 6,907.33 0 0 16,700 17,850 15,550
18/03/2026 16,700 -0.1 (-0.6%) 180,500 3,015.39 0 0 16,800 17,950 15,650
17/03/2026 16,800 0 (0%) 205,100 3,444.87 0 0 16,800 17,950 15,650
16/03/2026 16,800 0 (0%) 148,300 2,474.44 0 0 16,800 17,950 15,650
13/03/2026 16,800 0.1 (0.6%) 292,300 4,904.98 0 0 16,700 17,850 15,550
12/03/2026 16,700 -0.3 (-1.76%) 224,500 3,777.87 0 0 17,000 18,150 15,850
11/03/2026 17,000 0.55 (3.34%) 403,300 6,789.55 0 0 16,450 17,600 15,300
10/03/2026 16,450 0.05 (0.3%) 1,009,900 16,600.55 25,000 425 16,400 17,500 15,300
09/03/2026 16,400 -1.2 (-6.82%) 1,198,800 19,778.73 0 0 17,600 18,800 16,400
06/03/2026 17,600 -0.05 (-0.28%) 178,300 3,145.99 0 0 17,650 18,850 16,450
05/03/2026 17,650 -0.05 (-0.28%) 219,100 3,896.32 0 0 17,700 18,900 16,500
04/03/2026 17,700 -0.4 (-2.21%) 740,700 13,158.11 0 0 18,100 19,350 16,850
03/03/2026 18,100 -0.35 (-1.9%) 377,100 6,853.22 0 0 18,450 19,700 17,200
02/03/2026 18,450 0.2 (1.1%) 721,200 13,110.66 0 0 18,250 19,500 17,000
27/02/2026 18,250 -0.5 (-2.67%) 629,700 11,588.71 0 0 18,750 20,050 17,450
26/02/2026 18,750 -0.3 (-1.57%) 484,100 9,090.81 0 0 19,050 20,350 17,750
25/02/2026 19,050 0.05 (0.26%) 434,800 8,259.62 0 0 19,000 20,300 17,700
24/02/2026 19,000 -0.1 (-0.52%) 355,700 6,741.47 0 0 19,100 20,400 17,800
23/02/2026 19,100 0.6 (3.24%) 875,200 16,502.48 0 0 18,500 19,750 17,250
13/02/2026 18,500 0 (0%) 193,400 3,572.29 0 0 18,500 19,750 17,250
12/02/2026 18,500 -0.3 (-1.6%) 153,000 2,837.52 0 0 18,800 20,100 17,500
11/02/2026 18,800 0.75 (4.16%) 356,200 6,574.32 0 0 18,050 19,300 16,800
10/02/2026 18,050 -0.4 (-2.17%) 644,900 11,828.95 0 0 18,450 19,700 17,200
09/02/2026 18,450 -0.3 (-1.6%) 411,200 7,648.58 0 0 18,750 20,050 17,450
06/02/2026 18,750 -1.15 (-5.78%) 842,600 16,027.36 0 0 19,900 21,250 18,550
05/02/2026 19,900 0 (0%) 1,952,300 39,493.15 0 0 19,900 21,250 18,550
04/02/2026 19,900 1.3 (6.99%) 1,109,800 21,774.25 0 0 18,600 19,900 17,300
03/02/2026 18,600 0.45 (2.48%) 297,600 5,471.61 0 0 18,150 19,400 16,900
02/02/2026 18,150 -0.25 (-1.36%) 327,600 5,918.63 0 0 18,400 19,650 17,150
30/01/2026 18,400 0.1 (0.55%) 135,600 2,479.12 0 0 18,300 19,550 17,050
29/01/2026 18,300 0.1 (0.55%) 245,900 4,478.79 0 0 18,200 19,450 16,950
28/01/2026 18,200 0.2 (1.11%) 281,200 5,103.03 0 0 18,000 19,250 16,750
27/01/2026 18,000 0.15 (0.84%) 249,800 4,462.72 0 0 17,850 19,050 16,650
26/01/2026 17,850 -0.7 (-3.77%) 569,100 10,292.1 0 0 18,550 19,800 17,300
23/01/2026 18,550 -0.5 (-2.62%) 425,800 7,961.95 0 0 19,050 20,350 17,750
22/01/2026 19,050 -0.2 (-1.04%) 447,400 8,543.92 0 0 19,250 20,550 17,950
21/01/2026 19,250 0.1 (0.52%) 525,800 9,960.99 0 0 19,150 20,450 17,850
20/01/2026 19,150 0 (0%) 1,230,800 23,834.87 0 0 19,150 20,450 17,850
19/01/2026 19,150 -0.6 (-3.04%) 739,400 14,384.28 0 0 19,750 21,100 18,400
16/01/2026 19,750 0.25 (1.28%) 1,337,300 26,662.96 20,000 400 19,500 20,850 18,150
15/01/2026 19,500 0.9 (4.84%) 1,514,400 29,119.48 0 0 18,600 19,900 17,300
14/01/2026 18,600 0.4 (2.2%) 1,098,900 20,256.78 0 0 18,200 19,450 16,950
13/01/2026 18,200 0.05 (0.28%) 542,600 9,832.48 0 0 18,150 19,400 16,900
12/01/2026 18,150 -0.05 (-0.27%) 580,800 10,491.84 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.4 (2.25%) 699,100 12,512.9 0 0 17,800 19,000 16,600
08/01/2026 17,800 -0.55 (-3.%) 992,300 17,859.09 0 0 18,350 19,600 17,100
07/01/2026 18,350 0.55 (3.09%) 516,600 9,437.94 0 0 17,800 19,000 16,600
06/01/2026 17,800 0.5 (2.89%) 739,500 13,052.87 0 0 17,300 18,500 16,100
05/01/2026 17,300 0 (0%) 254,200 4,423.1 0 0 17,300 18,500 16,100
31/12/2025 17,300 -0.2 (-1.14%) 287,200 4,989.73 0 0 17,500 18,700 16,300
30/12/2025 17,500 -0.1 (-0.57%) 341,800 5,956.57 0 0 17,600 18,800 16,400
29/12/2025 17,600 0.2 (1.15%) 180,500 3,156.44 0 0 17,400 18,600 16,200

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