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 9,600 0.3 (3.23%) 2,000 19.33 0 0 9,300 9,950 8,650
18/06/2026 9,300 -0.07 (-0.75%) 46,200 430.37 0 0 9,370 10,000 8,720
17/06/2026 9,370 -0.08 (-0.85%) 46,600 438.34 0 0 9,450 10,100 8,790
16/06/2026 9,450 -0.15 (-1.56%) 46,800 441.64 0 0 9,600 10,250 8,930
15/06/2026 9,600 -0.2 (-2.04%) 51,100 486.08 0 0 9,800 10,450 9,120
12/06/2026 9,800 -0.15 (-1.51%) 4,700 46.38 0 0 9,950 10,600 9,260
11/06/2026 9,950 -0.3 (-2.93%) 2,800 28.3 0 0 10,250 10,950 9,540
10/06/2026 10,250 -0.45 (-4.21%) 3,400 35.86 0 0 10,700 11,400 9,960
09/06/2026 10,700 -0.3 (-2.73%) 2,400 26.16 0 0 11,000 11,750 10,250
08/06/2026 11,000 -0.1 (-0.9%) 2,700 30.07 0 0 11,100 11,850 10,350
05/06/2026 11,100 -0.05 (-0.45%) 2,900 32.43 0 0 11,150 11,900 10,400
04/06/2026 11,150 0.15 (1.36%) 700 7.83 0 0 11,000 11,750 10,250
03/06/2026 11,000 -0.3 (-2.65%) 2,000 22.34 0 0 11,300 12,050 10,550
02/06/2026 11,300 0.2 (1.8%) 700 7.91 0 0 11,100 11,850 10,350
01/06/2026 11,100 0.1 (0.91%) 2,900 32.19 0 0 11,000 11,750 10,250
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
28/05/2026 11,000 0.1 (0.92%) 500 5.5 0 0 10,900 11,650 10,150
27/05/2026 10,900 -0.1 (-0.91%) 2,200 24.26 0 0 11,000 11,750 10,250
26/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
21/05/2026 11,000 -0.1 (-0.9%) 3,200 35.27 0 0 11,100 11,850 10,350
20/05/2026 11,100 0 (0%) 500 5.58 0 0 11,100 11,850 10,350
19/05/2026 11,100 -0.4 (-3.48%) 3,400 38.35 0 0 11,500 12,300 10,700
18/05/2026 11,500 -0.2 (-1.71%) 3,100 35.82 0 0 11,700 12,500 10,900
15/05/2026 11,700 0.2 (1.74%) 1,200 14.19 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
06/05/2026 11,500 0.1 (0.88%) 2,000 23.05 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
29/04/2026 11,400 0.1 (0.88%) 1,500 17.1 0 0 11,300 12,050 10,550
28/04/2026 11,300 -0.1 (-0.88%) 2,500 28.58 0 0 11,400 12,150 10,650
24/04/2026 11,400 0.2 (1.79%) 2,000 22.7 0 0 11,200 11,950 10,450
23/04/2026 11,200 0 (0%) 500 5.6 0 0 11,200 11,950 10,450
22/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
21/04/2026 11,200 0.15 (1.36%) 1,300 14.5 0 0 11,050 11,800 10,300
20/04/2026 11,050 -0.25 (-2.21%) 4,000 44.77 0 0 11,300 12,050 10,550
17/04/2026 11,300 -0.05 (-0.44%) 3,000 33.97 0 0 11,350 12,100 10,600
16/04/2026 11,350 -0.25 (-2.16%) 2,800 32.21 0 0 11,600 12,400 10,800
15/04/2026 11,600 0.15 (1.31%) 800 9.22 0 0 11,450 12,250 10,650
14/04/2026 11,450 0.05 (0.44%) 2,500 28.75 0 0 11,400 12,150 10,650
13/04/2026 11,400 0 (0%) 2,300 26.33 0 0 11,400 12,150 10,650
10/04/2026 11,400 -0.2 (-1.72%) 4,300 49.92 0 0 11,600 12,400 10,800
09/04/2026 11,600 0 (0%) 2,500 29.33 0 0 11,600 12,400 10,800
08/04/2026 11,600 0.5 (4.5%) 2,800 31.81 0 0 11,100 11,850 10,350
07/04/2026 11,100 -0.2 (-1.77%) 5,900 67.05 0 0 11,300 12,050 10,550
06/04/2026 11,300 -0.15 (-1.31%) 5,800 66.85 0 0 11,450 12,250 10,650
03/04/2026 11,450 0.3 (2.69%) 6,900 77.69 0 0 11,150 11,900 10,400
02/04/2026 11,150 0.15 (1.36%) 3,500 38.97 0 0 11,000 11,750 10,250
01/04/2026 11,000 0.1 (0.92%) 4,000 43.7 0 0 10,900 11,650 10,150
31/03/2026 10,900 -0.05 (-0.46%) 4,100 45.33 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 5,700 63.52 0 0 10,950 11,700 10,200
27/03/2026 10,950 0.05 (0.46%) 2,900 31.9 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.55 (-4.8%) 5,500 62.59 0 0 11,450 12,250 10,650
25/03/2026 11,450 0 (0%) 5,200 59.6 0 0 11,450 12,250 10,650
24/03/2026 11,450 0.05 (0.44%) 3,600 41.38 0 0 11,400 12,150 10,650
23/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.1 (-0.87%) 4,100 47.43 0 0 11,500 12,300 10,700
19/03/2026 11,500 0.05 (0.44%) 2,800 32.32 0 0 11,450 12,250 10,650
18/03/2026 11,450 0 (0%) 2,000 23.04 0 0 11,450 12,250 10,650
17/03/2026 11,450 0.05 (0.44%) 2,500 28.73 0 0 11,400 12,150 10,650
16/03/2026 11,400 -0.4 (-3.39%) 5,500 63.93 0 0 11,800 12,600 11,000
13/03/2026 11,800 0 (0%) 6,300 74.55 0 0 11,800 12,600 11,000
12/03/2026 11,800 0 (0%) 4,600 53.71 0 0 11,800 12,600 11,000
11/03/2026 11,800 0.55 (4.89%) 7,500 86.64 0 0 11,250 12,000 10,500
10/03/2026 11,250 0.15 (1.35%) 3,200 35.87 0 0 11,100 11,850 10,350
09/03/2026 11,100 -0.5 (-4.31%) 7,300 82.69 0 0 11,600 12,400 10,800
06/03/2026 11,600 0.3 (2.65%) 4,600 52.83 0 0 11,300 12,050 10,550
05/03/2026 11,300 0.1 (0.89%) 2,000 22.6 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.5 (-4.27%) 9,200 105.42 0 0 11,700 12,500 10,900
03/03/2026 11,700 0.2 (1.74%) 2,100 24.42 0 0 11,500 12,300 10,700
02/03/2026 11,500 0.2 (1.77%) 3,200 36.8 0 0 11,300 12,050 10,550
27/02/2026 11,300 -0.65 (-5.44%) 18,300 212.86 0 0 11,950 12,750 11,150
26/02/2026 11,950 -0.25 (-2.05%) 5,200 62.65 0 0 12,200 13,050 11,350
25/02/2026 12,200 -0.1 (-0.81%) 3,200 39.42 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 5,000 60.45 0 0 12,300 13,150 11,450
23/02/2026 12,300 -0.05 (-0.4%) 3,600 44.56 0 0 12,350 13,200 11,500
13/02/2026 12,350 0.8 (6.93%) 2,000 24.7 0 0 11,550 12,350 10,750
12/02/2026 11,550 -0.45 (-3.75%) 4,900 57.68 0 0 12,000 12,800 11,200
11/02/2026 12,000 0 (0%) 1,300 15.58 0 0 12,000 12,800 11,200
10/02/2026 12,000 0 (0%) 1,700 20.55 0 0 12,000 12,800 11,200
09/02/2026 12,000 -0.1 (-0.83%) 1,600 19.27 0 0 12,100 12,900 11,300
06/02/2026 12,100 0 (0%) 1,000 12.1 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.2 (-1.63%) 2,900 35.56 0 0 12,300 13,150 11,450
04/02/2026 12,300 0.2 (1.65%) 3,000 36.8 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.2 (-1.63%) 7,300 90.16 0 0 12,300 13,150 11,450
02/02/2026 12,300 -0.1 (-0.81%) 2,400 29.61 0 0 12,400 13,250 11,550
30/01/2026 12,400 -0.35 (-2.75%) 4,000 50.12 0 0 12,750 13,600 11,900
29/01/2026 12,750 -0.45 (-3.41%) 2,500 32.23 0 0 13,200 14,100 12,300
28/01/2026 13,200 0 (0%) 700 9.28 0 0 13,200 14,100 12,300
27/01/2026 13,200 0 (0%) 2,700 35.71 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.05 (-0.38%) 1,200 15.9 0 0 13,250 14,150 12,350
23/01/2026 13,250 0.05 (0.38%) 700 9.28 0 0 13,200 14,100 12,300
22/01/2026 13,200 0.1 (0.76%) 900 11.88 0 0 13,100 14,000 12,200
21/01/2026 13,100 -0.1 (-0.76%) 2,000 26.38 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.1 (-0.75%) 1,700 22.51 0 0 13,300 14,200 12,400
19/01/2026 13,300 0.1 (0.76%) 1,000 13.3 0 0 13,200 14,100 12,300
16/01/2026 13,200 0 (0%) 4,600 60.89 0 0 13,200 14,100 12,300
15/01/2026 13,200 0.1 (0.76%) 1,900 25.14 0 0 13,100 14,000 12,200
14/01/2026 13,100 -0.1 (-0.76%) 3,100 41.1 0 0 13,200 14,100 12,300
13/01/2026 13,200 0.1 (0.76%) 2,500 33 0 0 13,100 14,000 12,200
12/01/2026 13,100 0.05 (0.38%) 3,300 43.49 0 0 13,050 13,950 12,150
09/01/2026 13,050 -0.25 (-1.88%) 2,700 35.53 0 0 13,300 14,200 12,400
08/01/2026 13,300 -0.1 (-0.75%) 2,200 29.36 0 0 13,400 14,300 12,500
07/01/2026 13,400 0.15 (1.13%) 2,000 26.65 0 0 13,250 14,150 12,350
06/01/2026 13,250 0 (0%) 2,400 31.93 0 0 13,250 14,150 12,350
05/01/2026 13,250 0.05 (0.38%) 3,300 43.89 0 0 13,200 14,100 12,300
31/12/2025 13,200 0.1 (0.76%) 1,400 18.55 0 0 13,100 14,000 12,200
30/12/2025 13,100 0.15 (1.16%) 2,000 26.41 0 0 12,950 13,850 12,050
29/12/2025 12,950 0.15 (1.17%) 1,300 16.84 0 0 12,800 13,650 11,950
26/12/2025 12,800 0.1 (0.79%) 3,700 47.9 0 0 12,700 13,550 11,850
25/12/2025 12,700 0.1 (0.79%) 2,600 33.23 0 0 12,600 13,450 11,750
24/12/2025 12,600 -0.4 (-3.08%) 61,500 778.5 0 0 13,000 13,900 12,100
23/12/2025 13,000 -0.25 (-1.89%) 22,200 289.03 0 0 13,250 14,150 12,350
22/12/2025 13,250 -0.15 (-1.12%) 23,700 314.96 0 0 13,400 14,300 12,500

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