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
03/07/2026 33,500 -0.7 (-2.05%) 369,800 12,434.59 0 0 34,200 36,550 31,850
02/07/2026 34,200 -0.3 (-0.87%) 168,700 5,747. 0 0 34,500 36,900 32,100
01/07/2026 34,500 0.5 (1.47%) 149,000 5,126.17 0 0 34,000 36,350 31,650
30/06/2026 34,000 0.95 (2.87%) 472,300 16,143.21 0 0 33,050 35,350 30,750
29/06/2026 33,050 0.3 (0.92%) 81,900 2,693.55 0 0 32,750 35,000 30,500
26/06/2026 32,750 -0.75 (-2.24%) 288,900 9,557.27 0 0 33,500 35,800 31,200
25/06/2026 33,500 0 (0%) 123,000 4,128.24 0 0 33,500 35,800 31,200
24/06/2026 33,500 0.05 (0.15%) 170,900 5,701.58 37,900 1,292.39 33,450 35,750 31,150
23/06/2026 33,450 0.2 (0.6%) 164,800 5,509.5 38,000 1,292 33,250 35,550 30,950
22/06/2026 33,250 0.35 (1.06%) 98,100 3,234.99 0 0 32,900 35,200 30,600
19/06/2026 32,900 -0.8 (-2.37%) 181,600 6,046.19 0 0 33,700 36,050 31,350
18/06/2026 38,050 0.35 (0.93%) 524,400 20,001.39 0 0 37,700 40,300 35,100
17/06/2026 37,700 1.1 (3.01%) 536,800 19,955.05 0 0 36,600 39,150 34,050
16/06/2026 36,600 -0.35 (-0.95%) 262,500 9,626.76 0 0 36,950 39,500 34,400
15/06/2026 36,950 -0.05 (-0.14%) 277,300 10,301.13 0 0 37,000 39,550 34,450
12/06/2026 37,000 0.3 (0.82%) 199,300 7,364.19 0 0 36,700 39,250 34,150
11/06/2026 36,700 0.5 (1.38%) 516,700 18,966.74 0 0 36,200 38,700 33,700
10/06/2026 36,200 0.45 (1.26%) 173,300 6,260.98 0 0 35,750 38,250 33,250
09/06/2026 35,750 0.2 (0.56%) 76,300 2,718.64 0 0 35,550 38,000 33,100
08/06/2026 35,550 -0.8 (-2.2%) 218,000 7,834.93 0 0 36,350 38,850 33,850
05/06/2026 36,350 0.45 (1.25%) 91,200 3,303.2 0 0 35,900 38,400 33,400
04/06/2026 35,900 -0.55 (-1.51%) 155,800 5,612.86 0 0 36,450 39,000 33,900
03/06/2026 36,450 0.1 (0.28%) 72,300 2,618.83 0 0 36,350 38,850 33,850
02/06/2026 36,350 0 (0%) 55,000 1,985.09 0 0 36,350 38,850 33,850
01/06/2026 36,350 -0.35 (-0.95%) 94,300 3,435.46 0 0 36,700 39,250 34,150
29/05/2026 36,700 0.3 (0.82%) 203,800 7,463.63 0 0 36,400 38,900 33,900
28/05/2026 36,400 0.4 (1.11%) 149,100 5,373.27 0 0 36,000 38,500 33,500
27/05/2026 36,000 -0.2 (-0.55%) 118,400 4,287.95 0 0 36,200 38,700 33,700
26/05/2026 36,200 0.85 (2.4%) 219,600 7,908.21 0 0 35,350 37,800 32,900
25/05/2026 35,350 0 (0%) 117,500 4,163.15 0 0 35,350 37,800 32,900
22/05/2026 35,350 0.3 (0.86%) 102,500 3,601.81 0 0 35,050 37,500 32,600
21/05/2026 35,050 0.05 (0.14%) 115,900 4,079.79 0 0 35,000 37,450 32,550
20/05/2026 35,000 -0.1 (-0.28%) 232,100 8,097.33 0 0 35,100 37,550 32,650
19/05/2026 35,100 -0.75 (-2.09%) 176,800 6,278.17 0 0 35,850 38,350 33,350
18/05/2026 35,850 -0.35 (-0.97%) 209,800 7,479.15 0 0 36,200 38,700 33,700
15/05/2026 36,200 -0.2 (-0.55%) 163,900 5,954.33 0 0 36,400 38,900 33,900
14/05/2026 36,400 -0.2 (-0.55%) 89,200 3,262.32 0 0 36,600 39,150 34,050
13/05/2026 36,600 0.35 (0.97%) 108,600 3,968.59 0 0 36,250 38,750 33,750
12/05/2026 36,250 -0.6 (-1.63%) 194,700 7,069.52 0 0 36,850 39,400 34,300
11/05/2026 36,850 -0.05 (-0.14%) 133,700 4,893.18 0 0 36,900 39,450 34,350
08/05/2026 36,900 -0.25 (-0.67%) 184,900 6,851.69 0 0 37,150 39,750 34,550
07/05/2026 37,150 1.15 (3.19%) 699,400 25,986.45 0 0 36,000 38,500 33,500
06/05/2026 36,000 0.6 (1.69%) 211,700 7,581.65 0 0 35,400 37,850 32,950
05/05/2026 35,400 -0.1 (-0.28%) 234,800 8,304.16 0 0 35,500 37,950 33,050
04/05/2026 35,500 -0.3 (-0.84%) 182,800 6,520.83 0 0 35,800 38,300 33,300
29/04/2026 35,800 -0.2 (-0.56%) 219,600 7,765.82 0 0 36,000 38,500 33,500
28/04/2026 36,000 -0.1 (-0.28%) 133,700 4,809.06 0 0 36,100 38,600 33,600
24/04/2026 36,100 0.05 (0.14%) 324,800 11,784.76 0 0 36,050 38,550 33,550
23/04/2026 36,050 -0.45 (-1.23%) 280,200 10,150.32 0 0 36,500 39,050 33,950
22/04/2026 36,500 -0.3 (-0.82%) 194,900 7,165.83 0 0 36,800 39,350 34,250
21/04/2026 36,800 -0.5 (-1.34%) 275,900 10,269.04 0 0 37,300 39,900 34,700
20/04/2026 37,300 0.75 (2.05%) 486,200 17,898.99 40,000 1,564 36,550 39,100 34,000
17/04/2026 36,550 0.1 (0.27%) 296,500 10,868.56 0 0 36,450 39,000 33,900
16/04/2026 36,450 0.4 (1.11%) 506,300 18,448.55 0 0 36,050 38,550 33,550
15/04/2026 36,050 -0.35 (-0.96%) 225,600 8,150.16 0 0 36,400 38,900 33,900
14/04/2026 36,400 -0.05 (-0.14%) 188,900 6,863.9 0 0 36,450 39,000 33,900
13/04/2026 36,450 0.15 (0.41%) 141,600 5,125.97 0 0 36,300 38,800 33,800
10/04/2026 36,300 -0.1 (-0.27%) 146,900 5,341.5 0 0 36,400 38,900 33,900
09/04/2026 36,400 1.05 (2.97%) 500,600 18,120.1 0 0 35,350 37,800 32,900
08/04/2026 35,350 1.15 (3.36%) 376,700 13,226.89 0 0 34,200 36,550 31,850
07/04/2026 34,200 0.4 (1.18%) 205,500 6,977.68 110,900 3,780.58 33,800 36,150 31,450
06/04/2026 33,800 -0.75 (-2.17%) 365,700 12,403.09 0 0 34,550 36,950 32,150
03/04/2026 34,550 -0.3 (-0.86%) 77,000 2,659.77 0 0 34,850 37,250 32,450
02/04/2026 34,850 -0.45 (-1.27%) 184,200 6,418.29 0 0 35,300 37,750 32,850
01/04/2026 35,300 0.2 (0.57%) 158,100 5,594.39 0 0 35,100 37,550 32,650
31/03/2026 35,100 0.25 (0.72%) 96,700 3,386.11 0 0 34,850 37,250 32,450
30/03/2026 34,850 -0.6 (-1.69%) 155,400 5,408.56 0 0 35,450 37,900 33,000
27/03/2026 35,450 0.75 (2.16%) 319,300 11,189.61 0 0 34,700 37,100 32,300
26/03/2026 34,700 -0.45 (-1.28%) 121,900 4,234.5 0 0 35,150 37,600 32,700
25/03/2026 35,150 0.65 (1.88%) 340,400 11,871.73 0 0 34,500 36,900 32,100
24/03/2026 34,500 1.15 (3.45%) 379,300 13,012.31 0 0 33,350 35,650 31,050
23/03/2026 33,350 -0.65 (-1.91%) 703,600 23,418.74 0 0 34,000 36,350 31,650
20/03/2026 34,000 -0.45 (-1.31%) 308,900 10,570.99 0 0 34,450 36,850 32,050
19/03/2026 34,450 -0.2 (-0.58%) 215,500 7,418.15 0 0 34,650 37,050 32,250
18/03/2026 34,650 -0.1 (-0.29%) 191,700 6,642.82 0 0 34,750 37,150 32,350
17/03/2026 34,750 -0.05 (-0.14%) 214,100 7,504.76 0 0 34,800 37,200 32,400
16/03/2026 34,800 -1.1 (-3.06%) 536,200 18,880.55 0 0 35,900 38,400 33,400
13/03/2026 35,900 -0.7 (-1.91%) 247,200 8,856.63 0 0 36,600 39,150 34,050
12/03/2026 36,600 0.1 (0.27%) 597,700 21,528.64 101,900 3,566.5 36,500 39,050 33,950
11/03/2026 36,500 1.55 (4.43%) 450,300 16,059.54 0 0 34,950 37,350 32,550
10/03/2026 34,950 1 (2.95%) 772,200 26,727.45 0 0 33,950 36,300 31,600
09/03/2026 33,950 -2.55 (-6.99%) 1,061,800 36,059.08 0 0 36,500 39,050 33,950
06/03/2026 36,500 0.1 (0.27%) 784,400 28,696.04 0 0 36,400 38,900 33,900
05/03/2026 36,400 -1.15 (-3.06%) 935,400 34,705.62 0 0 37,550 40,150 34,950
04/03/2026 37,550 -1.2 (-3.1%) 1,287,800 48,936.63 0 0 38,750 41,450 36,050
03/03/2026 38,750 -0.65 (-1.65%) 1,236,300 48,212.01 0 0 39,400 42,150 36,650
02/03/2026 39,400 -0.1 (-0.25%) 2,454,200 97,918.74 0 0 39,500 42,250 36,750
27/02/2026 39,500 -0.2 (-0.5%) 716,500 28,094.59 0 0 39,700 42,450 36,950
26/02/2026 39,700 0.9 (2.32%) 1,470,000 58,684.27 0 0 38,800 41,500 36,100
25/02/2026 38,800 0.2 (0.52%) 570,700 21,821.99 0 0 38,600 41,300 35,900
24/02/2026 38,600 0.95 (2.52%) 1,005,900 39,124.73 100,000 3,860 37,650 40,250 35,050
23/02/2026 37,650 -0.35 (-0.92%) 518,300 19,645.05 0 0 38,000 40,650 35,350
13/02/2026 38,000 0.3 (0.8%) 378,100 14,349.4 0 0 37,700 40,300 35,100
12/02/2026 37,700 0.05 (0.13%) 257,400 9,768.5 0 0 37,650 40,250 35,050
11/02/2026 37,650 0.65 (1.76%) 620,100 23,408.68 316,000 11,680.05 37,000 39,550 34,450
10/02/2026 37,000 0 (0%) 670,100 25,000.58 99,000 3,643.2 37,000 39,550 34,450
09/02/2026 37,000 0.2 (0.54%) 590,000 22,102.17 0 0 36,800 39,350 34,250
06/02/2026 36,800 -0.7 (-1.87%) 722,900 27,002.46 0 0 37,500 40,100 34,900
05/02/2026 37,500 -0.5 (-1.32%) 702,000 26,487.4 0 0 38,000 40,650 35,350
04/02/2026 38,000 -1 (-2.56%) 1,247,500 48,664.07 0 0 39,000 41,700 36,300
03/02/2026 39,000 1 (2.63%) 1,305,300 50,566.31 0 0 38,000 40,650 35,350
02/02/2026 38,000 1.4 (3.83%) 1,574,300 59,999.51 0 0 36,600 39,150 34,050
30/01/2026 36,600 2.35 (6.86%) 2,240,200 81,393.87 0 0 34,250 36,600 31,900
29/01/2026 34,250 0.45 (1.33%) 288,200 9,871.67 0 0 33,800 36,150 31,450
28/01/2026 33,800 -0.2 (-0.59%) 145,500 4,942.71 0 0 34,000 36,350 31,650
27/01/2026 34,000 0 (0%) 190,700 6,441.05 65,000 2,145 34,000 36,350 31,650
26/01/2026 34,000 -0.15 (-0.44%) 369,700 12,563.57 0 0 34,150 36,500 31,800
23/01/2026 34,150 -0.65 (-1.87%) 278,400 9,624.34 0 0 34,800 37,200 32,400
22/01/2026 34,800 0.8 (2.35%) 646,000 22,377.84 0 0 34,000 36,350 31,650
21/01/2026 34,000 0.15 (0.44%) 420,900 14,187.07 0 0 33,850 36,200 31,500
20/01/2026 33,850 0.1 (0.3%) 178,500 6,044.16 71,000 2,406.9 33,750 36,100 31,400
19/01/2026 33,750 -0.35 (-1.03%) 184,900 6,276.64 85,000 2,898.5 34,100 36,450 31,750
16/01/2026 34,100 0.7 (2.1%) 439,900 14,878.22 0 0 33,400 35,700 31,100
15/01/2026 33,400 -1.1 (-3.19%) 645,800 21,830.48 0 0 34,500 36,900 32,100
14/01/2026 34,500 -0.45 (-1.29%) 359,500 12,449.68 0 0 34,950 37,350 32,550
13/01/2026 34,950 1 (2.95%) 1,167,300 41,064.73 0 0 33,950 36,300 31,600
12/01/2026 33,950 0.35 (1.04%) 145,100 4,905.27 0 0 33,600 35,950 31,250
09/01/2026 33,600 -0.3 (-0.88%) 252,400 8,582.32 0 0 33,900 36,250 31,550
08/01/2026 33,900 -0.3 (-0.88%) 339,900 11,619.57 0 0 34,200 36,550 31,850
07/01/2026 34,200 0.1 (0.29%) 313,600 10,749.69 0 0 34,100 36,450 31,750
06/01/2026 34,100 0.1 (0.29%) 169,300 5,749.4 0 0 34,000 36,350 31,650
05/01/2026 34,000 0.65 (1.95%) 253,600 8,538.62 0 0 33,350 35,650 31,050

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Short link