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 20,650 -0.25 (-1.2%) 3,750,100 77,683.05 0 0 20,900 22,350 19,450
02/07/2026 20,900 -0.15 (-0.71%) 3,671,900 77,256.53 0 0 21,050 22,500 19,600
01/07/2026 21,050 0.05 (0.24%) 3,668,500 77,414.93 1,900,000 39,670 21,000 22,450 19,550
30/06/2026 21,000 0.3 (1.45%) 4,514,900 94,356.76 0 0 20,700 22,100 19,300
29/06/2026 20,700 0.1 (0.49%) 3,523,000 73,093.19 1,400,000 29,120 20,600 22,000 19,200
26/06/2026 20,600 0.05 (0.24%) 3,227,800 66,453.09 17,385,000 364,940 20,550 21,950 19,150
25/06/2026 20,550 -0.2 (-0.96%) 2,102,700 43,447.71 1,400,000 29,120 20,750 22,200 19,300
24/06/2026 20,750 -0.05 (-0.24%) 4,463,800 92,232.94 2,263,800 45,567.12 20,800 22,250 19,350
23/06/2026 20,800 -0.15 (-0.72%) 6,025,500 126,917.76 1,400,000 29,120 20,950 22,400 19,500
22/06/2026 20,950 -0.05 (-0.24%) 3,282,200 68,517.04 5,000,000 102,500 21,000 22,450 19,550
19/06/2026 21,000 0 (0%) 2,539,000 53,339.56 2,080,000 44,386 21,000 22,450 19,550
18/06/2026 21,000 -0.45 (-2.1%) 4,313,400 91,643.94 80,000 1,711.5 21,450 22,950 19,950
17/06/2026 21,450 0.25 (1.18%) 5,526,800 118,006.38 13,319,500 298,015.75 21,200 22,650 19,750
16/06/2026 21,200 0.05 (0.24%) 3,400,500 71,979.94 4,659,000 95,720 21,150 22,600 19,700
15/06/2026 21,150 0.45 (2.17%) 4,009,600 84,372.66 17,110,000 353,017 20,700 22,100 19,300
12/06/2026 20,700 0.15 (0.73%) 5,344,600 110,468.56 950,000 18,430 20,550 21,950 19,150
11/06/2026 20,550 -0.25 (-1.2%) 4,434,800 91,657.16 1,440,000 29,894 20,800 22,250 19,350
10/06/2026 20,800 0.05 (0.24%) 3,402,100 70,896.16 560,000 11,804 20,750 22,200 19,300
09/06/2026 20,750 0.05 (0.24%) 3,360,200 69,967.04 953,865 19,426.01 20,700 22,100 19,300
08/06/2026 20,700 -0.4 (-1.9%) 5,128,200 106,750.19 4,960,000 104,160 21,100 22,550 19,650
05/06/2026 21,100 -0.05 (-0.24%) 2,846,000 60,328.35 1,368,700 28,616.26 21,150 22,600 19,700
04/06/2026 21,150 0.05 (0.24%) 4,824,500 102,303.68 3,150,000 66,132.5 21,100 22,550 19,650
03/06/2026 21,100 0.05 (0.24%) 5,235,900 110,567.18 14,053,000 286,074.6 21,050 22,500 19,600
02/06/2026 21,050 -0.35 (-1.64%) 4,441,800 94,034.03 2,448,000 52,385 21,400 22,850 19,950
01/06/2026 21,400 0.1 (0.47%) 3,547,000 76,005.62 6,672,000 142,892.2 21,300 22,750 19,850
29/05/2026 21,300 -0.05 (-0.23%) 4,173,700 89,124.73 3,741,300 77,883.75 21,350 22,800 19,900
28/05/2026 21,350 -0.6 (-2.73%) 5,220,300 112,993.4 4,228,000 92,424.3 21,950 23,450 20,450
27/05/2026 21,950 0.4 (1.86%) 10,080,300 219,919.84 6,000,000 129,300 21,550 23,050 20,050
26/05/2026 21,550 0.05 (0.23%) 5,044,200 108,923.87 0 0 21,500 23,000 20,000
25/05/2026 21,500 0.3 (1.42%) 4,991,800 107,845.45 7,281,000 154,261 21,200 22,650 19,750
22/05/2026 21,200 -0.2 (-0.93%) 5,693,300 120,830.17 11,550,000 247,100 21,400 22,850 19,950
21/05/2026 21,400 0 (0%) 5,665,000 120,982.77 0 0 21,400 22,850 19,950
20/05/2026 21,400 -0.3 (-1.38%) 10,321,900 219,953.81 0 0 21,700 23,200 20,200
19/05/2026 21,700 0 (0%) 7,016,700 153,604.48 250,000 5,425 21,700 23,200 20,200
18/05/2026 21,700 -0.15 (-0.69%) 9,602,200 208,252.18 100,000 2,180 21,850 23,350 20,350
15/05/2026 21,850 -0.25 (-1.13%) 10,697,300 235,451.9 155,000 3,274 22,100 23,600 20,600
14/05/2026 22,100 0 (0%) 7,246,200 160,481.65 0 0 22,100 23,600 20,600
13/05/2026 22,100 -0.45 (-2.%) 12,142,200 271,006.13 3,000,000 63,000 22,550 24,100 21,000
12/05/2026 22,550 -0.2 (-0.88%) 6,210,800 140,492.78 1,240,000 27,280 22,750 24,300 21,200
11/05/2026 22,750 0.6 (2.71%) 25,038,300 573,223.48 4,120,000 93,112 22,150 23,700 20,600
08/05/2026 22,150 0.1 (0.45%) 10,698,700 239,075.66 0 0 22,050 23,550 20,550
07/05/2026 22,050 0.1 (0.46%) 9,140,500 203,206.66 50,000 1,105 21,950 23,450 20,450
06/05/2026 21,950 0.45 (2.09%) 7,209,400 157,503.56 0 0 21,500 23,000 20,000
05/05/2026 21,500 -0.35 (-1.6%) 7,106,800 153,279.41 65,000 1,478.75 21,850 23,350 20,350
04/05/2026 21,850 0.1 (0.46%) 4,034,900 88,456.4 40,000 880 21,750 23,250 20,250
29/04/2026 21,750 -0.1 (-0.46%) 9,045,100 196,450.88 0 0 21,850 23,350 20,350
28/04/2026 21,850 -0.5 (-2.24%) 10,046,600 221,418.29 180,000 4,023 22,350 23,900 20,800
24/04/2026 22,350 -0.05 (-0.22%) 6,601,000 147,311.82 1,600,800 35,960.55 22,400 23,950 20,850
23/04/2026 22,400 -0.25 (-1.1%) 17,990,900 405,890.91 1,892,596 43,215.45 22,650 24,200 21,100
22/04/2026 22,650 -0.3 (-1.31%) 6,568,200 149,974.64 1,481,800 34,053.4 22,950 24,550 21,350
21/04/2026 22,950 0.4 (1.77%) 18,291,600 421,635.85 3,800,000 83,600 22,550 24,100 21,000
20/04/2026 22,550 0.15 (0.67%) 7,546,700 170,930.6 0 0 22,400 23,950 20,850
17/04/2026 22,400 0.05 (0.22%) 9,883,800 222,889.46 9,443,732 207,762.1 22,350 23,900 20,800
16/04/2026 22,350 -0.35 (-1.54%) 14,998,800 337,042.44 0 0 22,700 24,250 21,150
15/04/2026 22,700 -0.3 (-1.3%) 12,013,700 275,162.58 4,059,612 99,537.7 23,000 24,600 21,400
14/04/2026 23,000 0.05 (0.22%) 14,493,000 335,692.07 0 0 22,950 24,550 21,350
13/04/2026 22,950 -0.15 (-0.65%) 12,969,000 299,336.91 29,896,314 696,844.85 23,100 24,700 21,500
10/04/2026 23,100 0.5 (2.21%) 30,032,900 703,840.07 0 0 22,600 24,150 21,050
09/04/2026 22,600 -0.45 (-1.95%) 13,137,000 298,850.45 3,820,000 87,829 23,050 24,650 21,450
08/04/2026 23,050 0.95 (4.3%) 15,475,400 354,359.11 0 0 22,100 23,600 20,600
07/04/2026 22,100 0 (0%) 7,262,800 159,980.5 1,000,000 22,100 22,100 23,600 20,600
06/04/2026 22,100 -0.05 (-0.23%) 8,088,900 179,341.96 2,920,000 65,015.18 22,150 23,700 20,600
03/04/2026 22,150 -0.7 (-3.06%) 12,603,900 282,054.93 2,263,000 51,822.05 22,850 24,400 21,300
02/04/2026 22,850 -0.55 (-2.35%) 8,547,300 196,972.75 1,450,000 33,350 23,400 25,000 21,800
01/04/2026 23,400 -0.2 (-0.85%) 14,700,700 348,884.92 0 0 23,600 25,250 21,950
31/03/2026 23,600 0.6 (2.61%) 16,665,300 392,019.78 25,737,000 588,594.2 23,000 24,600 21,400
30/03/2026 23,000 0.25 (1.1%) 10,282,800 234,025.48 2,189,400 53,062.42 22,750 24,300 21,200
27/03/2026 22,750 0.35 (1.56%) 5,592,900 126,295.93 30,052,000 661,144 22,400 23,950 20,850
26/03/2026 22,400 -0.15 (-0.67%) 5,525,400 124,276.05 26,310,000 581,077.5 22,550 24,100 21,000
25/03/2026 22,550 0.4 (1.81%) 6,167,700 138,520.41 0 0 22,150 23,700 20,600
24/03/2026 22,150 0.9 (4.24%) 4,580,100 100,197.55 0 0 21,250 22,700 19,800
23/03/2026 21,250 -1 (-4.49%) 11,502,200 245,781.94 4,500,000 93,150 22,250 23,800 20,700
20/03/2026 22,250 -0.1 (-0.45%) 9,054,700 204,040.83 2,732,596 61,238.15 22,350 23,900 20,800
19/03/2026 22,350 -0.5 (-2.19%) 5,942,300 132,982.1 12,495,000 268,719.5 22,850 24,400 21,300
18/03/2026 22,850 -0.15 (-0.65%) 9,512,700 219,654.39 2,800,000 65,375 23,000 24,600 21,400
17/03/2026 23,000 0.65 (2.91%) 7,822,400 179,775.26 0 0 22,350 23,900 20,800
16/03/2026 22,350 -0.15 (-0.67%) 6,779,800 151,789.07 906,000 21,660 22,500 24,050 20,950
13/03/2026 22,500 -0.05 (-0.22%) 6,430,000 145,451.05 0 0 22,550 24,100 21,000
12/03/2026 22,550 0.1 (0.45%) 13,211,300 301,392.1 555,000 12,607 22,450 24,000 20,900
11/03/2026 22,450 1.4 (6.65%) 12,062,300 265,625.91 0 0 21,050 22,500 19,600
10/03/2026 21,050 0.5 (2.43%) 10,427,800 219,202.73 1,060,000 21,783 20,550 21,950 19,150
09/03/2026 20,550 -1.5 (-6.8%) 20,427,200 420,207.45 370,000 7,603.5 22,050 23,550 20,550
06/03/2026 22,050 -0.3 (-1.34%) 6,059,400 134,948.05 0 0 22,350 23,900 20,800
05/03/2026 22,350 -0.15 (-0.67%) 11,494,400 262,866.47 4,534,429 102,024.65 22,500 24,050 20,950
04/03/2026 22,500 -0.3 (-1.32%) 14,089,400 316,085.2 6,462,000 146,121.1 22,800 24,350 21,250
03/03/2026 22,800 0.1 (0.44%) 9,439,600 216,035.06 16,954,100 386,418.11 22,700 24,250 21,150
02/03/2026 22,700 -0.7 (-2.99%) 16,426,400 377,622.13 21,376,969 502,664.51 23,400 25,000 21,800
27/02/2026 23,400 -0.5 (-2.09%) 8,495,300 200,356.7 9,076,700 210,771.13 23,900 25,550 22,250
26/02/2026 23,900 0.3 (1.27%) 12,732,900 300,692.62 285,000 6,697.5 23,600 25,250 21,950
25/02/2026 23,600 -0.6 (-2.48%) 15,154,700 363,480.96 6,880,000 166,496 24,200 25,850 22,550
24/02/2026 24,200 0.8 (3.42%) 18,062,200 430,435.49 0 0 23,400 25,000 21,800
23/02/2026 23,400 0.3 (1.3%) 13,645,700 318,524.14 0 0 23,100 24,700 21,500
13/02/2026 23,100 0.75 (3.36%) 14,234,900 325,568.83 1,300,000 29,055 22,350 23,900 20,800
12/02/2026 22,350 0.95 (4.44%) 19,915,800 444,695.16 12,880,000 270,575 21,400 22,850 19,950
11/02/2026 21,400 1.4 (7.%) 6,526,200 138,194.44 230,419,016 4,498,542.4 20,000 21,400 18,600
10/02/2026 20,000 -0.5 (-2.44%) 24,655,700 503,719.7 39,178,000 804,127 20,500 21,900 19,100
09/02/2026 20,500 -0.1 (-0.49%) 7,314,200 151,907.34 2,639,000 54,180.7 20,600 22,000 19,200
06/02/2026 20,600 -0.4 (-1.9%) 7,748,100 160,218.83 2,473,000 54,310.5 21,000 22,450 19,550
05/02/2026 21,000 -0.45 (-2.1%) 4,545,000 96,198.25 2,960,000 60,774.3 21,450 22,950 19,950
04/02/2026 21,450 -0.05 (-0.23%) 5,333,800 114,154.66 2,453,000 53,919.5 21,500 23,000 20,000
03/02/2026 21,500 0.85 (4.12%) 10,283,500 219,615.25 0 0 20,650 22,050 19,250
02/02/2026 20,650 -0.2 (-0.96%) 9,487,100 195,400 0 0 20,850 22,300 19,400
30/01/2026 20,850 -0.1 (-0.48%) 9,228,500 192,628.01 3,243,900 63,256.05 20,950 22,400 19,500
29/01/2026 20,950 0.1 (0.48%) 3,257,800 68,274.45 450,000 10,035 20,850 22,300 19,400
28/01/2026 20,850 -0.15 (-0.71%) 7,699,900 161,301.55 280,000 5,880 21,000 22,450 19,550
27/01/2026 21,000 -0.6 (-2.78%) 6,750,500 143,638.73 102,300 2,209.68 21,600 23,100 20,100
26/01/2026 21,600 -0.95 (-4.21%) 9,672,700 212,567.73 0 0 22,550 24,100 21,000
23/01/2026 22,550 0.15 (0.67%) 6,637,000 150,284.29 238,800 5,631.76 22,400 23,950 20,850
22/01/2026 22,400 0.2 (0.9%) 5,322,900 120,276.37 2,533,800 52,322.97 22,200 23,750 20,650
21/01/2026 22,200 -0.7 (-3.06%) 9,812,500 220,534.36 1,170,000 26,758 22,900 24,500 21,300
20/01/2026 22,900 -0.2 (-0.87%) 8,531,500 196,903.46 233,703 5,372.83 23,100 24,700 21,500
19/01/2026 23,100 0.1 (0.43%) 7,030,000 162,006.96 0 0 23,000 24,600 21,400
16/01/2026 23,000 -0.1 (-0.43%) 9,040,500 207,858.98 1,200,000 27,720 23,100 24,700 21,500
15/01/2026 23,100 0.05 (0.22%) 16,863,200 386,135.31 4,600,000 106,190 23,050 24,650 21,450
14/01/2026 23,050 -0.45 (-1.91%) 15,903,000 376,553.93 2,182,000 51,209.5 23,500 25,100 21,900
13/01/2026 23,500 1.5 (6.82%) 34,166,600 794,408.46 780,200 16,390.9 22,000 23,500 20,500
12/01/2026 22,000 0.7 (3.29%) 10,663,900 231,145.67 1,355,000 29,117.5 21,300 22,750 19,850
09/01/2026 21,300 -0.55 (-2.52%) 7,257,700 156,338.15 0 0 21,850 23,350 20,350
08/01/2026 21,850 0.1 (0.46%) 9,955,200 216,986.04 0 0 21,750 23,250 20,250
07/01/2026 21,750 0.55 (2.59%) 7,080,600 153,133.65 3,000,000 63,600 21,200 22,650 19,750
06/01/2026 21,200 0.25 (1.19%) 5,987,500 125,974.2 36,000,000 740,648.15 20,950 22,400 19,500
05/01/2026 20,950 -0.35 (-1.64%) 7,289,700 152,871.75 0 0 21,300 22,750 19,850

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