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
19/06/2026 6,220 0 (0%) 0 0 0 0 6,220 6,650 5,790
18/06/2026 6,220 -0.02 (-0.32%) 329,000 2,042.12 0 0 6,240 6,670 5,810
17/06/2026 6,240 0.05 (0.81%) 417,700 2,576.95 0 0 6,190 6,620 5,760
16/06/2026 6,190 -0.01 (-0.16%) 371,900 2,298.83 0 0 6,200 6,630 5,770
15/06/2026 6,200 -0.03 (-0.48%) 327,000 2,033.49 0 0 6,230 6,660 5,800
12/06/2026 6,230 0.01 (0.16%) 374,900 2,327.25 0 0 6,220 6,650 5,790
11/06/2026 6,220 -0.09 (-1.43%) 162,600 1,011.29 0 0 6,310 6,750 5,870
10/06/2026 6,310 0.13 (2.1%) 505,100 3,166.32 0 0 6,180 6,610 5,750
09/06/2026 6,180 0.18 (3%) 603,000 3,701.87 0 0 6,000 6,420 5,580
08/06/2026 6,000 -0.03 (-0.5%) 1,002,800 5,985.76 0 0 6,030 6,450 5,610
05/06/2026 6,030 -0.03 (-0.5%) 331,300 2,009.92 0 0 6,060 6,480 5,640
04/06/2026 6,060 0.06 (1%) 364,900 2,207.78 0 0 6,000 6,420 5,580
03/06/2026 6,000 -0.21 (-3.38%) 975,200 5,899.71 0 0 6,210 6,640 5,780
02/06/2026 6,210 -0.22 (-3.42%) 1,029,700 6,466.3 0 0 6,430 6,880 5,980
01/06/2026 6,430 0.13 (2.06%) 814,200 5,297.81 0 0 6,300 6,740 5,860
29/05/2026 6,300 -0.37 (-5.55%) 4,177,800 26,073.6 0 0 6,670 7,130 6,210
28/05/2026 6,670 -0.5 (-6.97%) 3,533,900 23,574.29 0 0 7,170 7,670 6,670
27/05/2026 7,170 -0.53 (-6.88%) 3,168,100 22,784.2 0 0 7,700 8,230 7,170
26/05/2026 7,700 -0.4 (-4.94%) 1,225,000 9,473.62 0 0 8,100 8,660 7,540
25/05/2026 8,100 -0.18 (-2.17%) 428,300 3,498.28 0 0 8,280 8,850 7,710
22/05/2026 8,280 0 (0%) 1,234,700 10,138.48 0 0 8,280 8,850 7,710
21/05/2026 8,280 0.13 (1.6%) 2,320,200 19,173.94 0 0 8,150 8,720 7,580
20/05/2026 8,150 -0.06 (-0.73%) 472,000 3,862.96 0 0 8,210 8,780 7,640
19/05/2026 8,210 0 (0%) 291,200 2,382.76 0 0 8,210 8,780 7,640
18/05/2026 8,210 0 (0%) 198,300 1,621.84 0 0 8,210 8,780 7,640
15/05/2026 8,210 0 (0%) 869,600 7,112.09 0 0 8,210 8,780 7,640
14/05/2026 8,210 0.01 (0.12%) 667,200 5,472.7 0 0 8,200 8,770 7,630
13/05/2026 8,200 -0.23 (-2.73%) 630,800 5,245.91 0 0 8,430 9,020 7,840
12/05/2026 8,430 -0.05 (-0.59%) 1,007,600 8,439.5 0 0 8,480 9,070 7,890
11/05/2026 8,480 -0.12 (-1.4%) 570,600 4,836.66 0 0 8,600 9,200 8,000
08/05/2026 8,600 -0.04 (-0.46%) 438,900 3,744.11 0 0 8,640 9,240 8,040
07/05/2026 8,640 -0.13 (-1.48%) 1,587,100 13,764.34 0 0 8,770 9,380 8,160
06/05/2026 8,770 -0.2 (-2.23%) 855,500 7,542.19 0 0 8,970 9,590 8,350
05/05/2026 8,970 -0.01 (-0.11%) 2,449,400 21,420.92 0 0 8,980 9,600 8,360
04/05/2026 8,980 -0.02 (-0.22%) 1,450,400 13,039.38 0 0 9,000 9,630 8,370
29/04/2026 9,000 -0.12 (-1.32%) 1,469,900 13,239.96 0 0 9,120 9,750 8,490
28/04/2026 9,120 -0.23 (-2.46%) 2,958,500 27,022.67 0 0 9,350 10,000 8,700
24/04/2026 9,350 0 (0%) 6,918,100 63,991.34 0 0 9,350 10,000 8,700
23/04/2026 9,350 -0.15 (-1.58%) 4,921,000 45,600.8 0 0 9,500 10,150 8,840
22/04/2026 9,500 0.1 (1.06%) 4,987,800 46,029.37 0 0 9,400 10,050 8,750
21/04/2026 9,400 0.1 (1.08%) 7,024,600 64,603.35 0 0 9,300 9,950 8,650
20/04/2026 9,300 0.17 (1.86%) 3,952,000 35,997.05 0 0 9,130 9,760 8,500
17/04/2026 9,130 0 (0%) 3,600,300 32,658.13 0 0 9,130 9,760 8,500
16/04/2026 9,130 -0.06 (-0.65%) 1,877,800 17,004.51 0 0 9,190 9,830 8,550
15/04/2026 9,190 -0.01 (-0.11%) 4,355,500 39,966.05 0 0 9,200 9,840 8,560
14/04/2026 9,200 -0.09 (-0.97%) 1,639,900 15,059.42 0 0 9,290 9,940 8,640
13/04/2026 9,290 -0.11 (-1.17%) 2,626,500 24,212.28 0 0 9,400 10,050 8,750
10/04/2026 9,400 0.01 (0.11%) 4,101,000 38,528.32 0 0 9,390 10,000 8,740
09/04/2026 9,390 0.03 (0.32%) 2,499,300 23,326.11 0 0 9,360 10,000 8,710
08/04/2026 9,360 0.2 (2.18%) 2,532,600 23,149. 0 0 9,160 9,800 8,520
07/04/2026 9,160 -0.68 (-6.91%) 3,546,200 34,025.67 0 0 9,840 10,500 9,160
06/04/2026 9,840 -0.26 (-2.57%) 3,913,400 38,418.07 0 0 10,100 10,800 9,400
03/04/2026 10,100 -0.05 (-0.49%) 6,553,900 65,214.07 0 0 10,150 10,850 9,440
02/04/2026 10,150 -0.05 (-0.49%) 1,746,900 17,475.67 0 0 10,200 10,900 9,490
01/04/2026 10,200 0.26 (2.62%) 2,653,000 26,502.73 0 0 9,940 10,600 9,250
31/03/2026 9,940 0.24 (2.47%) 2,665,700 26,201.05 0 0 9,700 10,350 9,030
30/03/2026 9,700 -0.7 (-6.73%) 4,851,100 48,847.67 0 0 10,400 11,100 9,680
27/03/2026 10,400 -0.1 (-0.95%) 6,326,900 64,439.31 0 0 10,500 11,200 9,770
26/03/2026 10,500 0 (0%) 4,769,600 48,933.87 0 0 10,500 11,200 9,770
25/03/2026 10,500 0.5 (5%) 4,221,300 43,119.84 0 0 10,000 10,700 9,300
24/03/2026 10,000 0 (0%) 3,809,400 37,777.08 0 0 10,000 10,700 9,300
23/03/2026 10,000 -0.15 (-1.48%) 5,137,600 52,694.19 0 0 10,150 10,850 9,440
20/03/2026 10,150 0.65 (6.84%) 5,157,400 50,389.56 0 0 9,500 10,150 8,840
19/03/2026 9,500 0.28 (3.04%) 3,805,000 34,759.19 0 0 9,220 9,860 8,580
18/03/2026 9,220 -0.08 (-0.86%) 2,329,100 21,435.79 0 0 9,300 9,950 8,650
17/03/2026 9,300 0.3 (3.33%) 3,087,100 28,127.46 0 0 9,000 9,630 8,370
16/03/2026 9,000 -0.1 (-1.1%) 1,646,500 14,762.68 0 0 9,100 9,730 8,470
13/03/2026 9,100 -0.09 (-0.98%) 1,858,700 16,943.55 0 0 9,190 9,830 8,550
12/03/2026 9,190 0.14 (1.55%) 2,189,400 20,140.09 0 0 9,050 9,680 8,420
11/03/2026 9,050 -0.07 (-0.77%) 1,647,300 14,645.39 0 0 9,120 9,750 8,490
10/03/2026 9,120 0.04 (0.44%) 1,801,700 16,080. 0 0 9,080 9,710 8,450
09/03/2026 9,080 -0.09 (-0.98%) 1,515,300 13,153.53 0 0 9,170 9,810 8,530
06/03/2026 9,170 0.17 (1.89%) 1,680,700 14,983.21 0 0 9,000 9,630 8,370
05/03/2026 9,000 -0.25 (-2.7%) 1,281,600 11,770.56 0 0 9,250 9,890 8,610
04/03/2026 9,250 0 (0%) 1,463,600 13,321.7 0 0 9,250 9,890 8,610
03/03/2026 9,250 0.18 (1.98%) 1,483,800 13,361.01 0 0 9,070 9,700 8,440
02/03/2026 9,070 -0.68 (-6.97%) 1,365,600 12,958.79 0 0 9,750 10,400 9,070
27/02/2026 9,750 0.05 (0.52%) 1,530,300 14,810.64 0 0 9,700 10,350 9,030
26/02/2026 9,700 0 (0%) 1,547,900 14,728.29 0 0 9,700 10,350 9,030
25/02/2026 9,700 0.3 (3.19%) 2,034,900 19,483.12 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.61 (6.94%) 2,116,000 19,027.5 0 0 8,790 9,400 8,180
23/02/2026 8,790 0 (0%) 1,145,200 9,942.98 0 0 8,790 9,400 8,180
13/02/2026 8,790 0 (0%) 1,073,900 9,315.46 0 0 8,790 9,400 8,180
12/02/2026 8,790 0 (0%) 855,700 7,433.53 0 0 8,790 9,400 8,180
11/02/2026 8,790 -0.01 (-0.11%) 1,207,000 10,529.67 0 0 8,800 9,410 8,190
10/02/2026 8,800 0 (0%) 2,460,200 21,524.59 0 0 8,800 9,410 8,190
09/02/2026 8,800 -0.03 (-0.34%) 1,254,700 10,971.5 0 0 8,830 9,440 8,220
06/02/2026 8,830 -0.07 (-0.79%) 663,200 5,793.27 0 0 8,900 9,520 8,280
05/02/2026 8,900 -0.32 (-3.47%) 973,400 8,797.59 0 0 9,220 9,860 8,580
04/02/2026 9,220 -0.04 (-0.43%) 895,000 8,113.4 0 0 9,260 9,900 8,620
03/02/2026 9,260 0.14 (1.54%) 1,011,000 9,124.6 0 0 9,120 9,750 8,490
02/02/2026 9,120 -0.11 (-1.19%) 647,800 5,868.3 0 0 9,230 9,870 8,590
30/01/2026 9,230 0.05 (0.54%) 457,600 4,212.77 0 0 9,180 9,820 8,540
29/01/2026 9,180 0.18 (2%) 764,900 7,003.62 0 0 9,000 9,630 8,370
28/01/2026 9,000 -0.02 (-0.22%) 925,500 8,228.73 0 0 9,020 9,650 8,390
27/01/2026 9,020 0.02 (0.22%) 1,161,700 10,369.67 0 0 9,000 9,630 8,370
26/01/2026 9,000 -0.06 (-0.66%) 1,209,400 10,710.88 0 0 9,060 9,690 8,430
23/01/2026 9,060 0.06 (0.67%) 1,344,100 11,803.95 0 0 9,000 9,630 8,370
22/01/2026 9,000 0.5 (5.88%) 2,659,400 22,780.11 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.05 (-0.58%) 342,800 2,920.15 0 0 8,550 9,140 7,960
20/01/2026 8,550 -0.29 (-3.28%) 656,000 5,659.96 0 0 8,840 9,450 8,230
19/01/2026 8,840 0 (0%) 698,900 6,100.15 0 0 8,840 9,450 8,230
16/01/2026 8,840 -0.06 (-0.67%) 564,800 4,972.92 0 0 8,900 9,520 8,280
15/01/2026 8,900 0.05 (0.56%) 503,900 4,425.01 0 0 8,850 9,460 8,240
14/01/2026 8,850 -0.23 (-2.53%) 656,400 5,815.09 0 0 9,080 9,710 8,450
13/01/2026 9,080 -0.08 (-0.87%) 635,100 5,709.53 0 0 9,160 9,800 8,520
12/01/2026 9,160 -0.03 (-0.33%) 728,600 6,624.68 0 0 9,190 9,830 8,550
09/01/2026 9,190 0 (0%) 701,800 6,388.87 0 0 9,190 9,830 8,550
08/01/2026 9,190 -0.01 (-0.11%) 430,100 3,936.95 0 0 9,200 9,840 8,560
07/01/2026 9,200 -0.05 (-0.54%) 689,400 6,283.41 0 0 9,250 9,890 8,610
06/01/2026 9,250 -0.03 (-0.32%) 571,600 5,213.86 0 0 9,280 9,920 8,640
05/01/2026 9,280 -0.18 (-1.9%) 774,300 7,254.38 0 0 9,460 10,100 8,800
31/12/2025 9,460 0.17 (1.83%) 1,136,600 10,528.65 0 0 9,290 9,940 8,640
30/12/2025 9,290 0.14 (1.53%) 1,149,500 10,480.38 0 0 9,150 9,790 8,510
29/12/2025 9,150 0.23 (2.58%) 863,100 7,629.96 0 0 8,920 9,540 8,300
26/12/2025 8,920 -0.25 (-2.73%) 807,100 7,248.55 0 0 9,170 9,810 8,530
25/12/2025 9,170 -0.23 (-2.45%) 827,300 7,584.39 0 0 9,400 10,050 8,750
24/12/2025 9,400 0.21 (2.29%) 2,125,000 19,523.35 0 0 9,190 9,830 8,550
23/12/2025 9,190 -0.15 (-1.61%) 538,300 4,946.2 0 0 9,340 9,990 8,690
22/12/2025 9,340 -0.1 (-1.06%) 702,800 6,533.49 0 0 9,440 10,100 8,780
19/12/2025 9,440 0.24 (2.61%) 1,423,900 13,064.36 0 0 9,200 9,840 8,560

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link