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
12/06/2026 35,150 0.05 (0.14%) 900 31.71 0 0 35,100 37,550 32,650
11/06/2026 35,100 -0.3 (-0.85%) 2,500 87.9 0 0 35,400 37,850 32,950
10/06/2026 35,400 0 (0%) 27,400 970.06 0 0 35,400 37,850 32,950
09/06/2026 35,400 0.4 (1.14%) 23,300 830.29 0 0 35,000 37,450 32,550
08/06/2026 35,000 -0.2 (-0.57%) 43,000 1,501.11 0 0 35,200 37,650 32,750
05/06/2026 35,200 0.25 (0.72%) 24,500 861.39 0 0 34,950 37,350 32,550
04/06/2026 34,950 -0.05 (-0.14%) 5,900 206.17 0 0 35,000 37,450 32,550
03/06/2026 35,000 0.1 (0.29%) 29,100 1,016.51 0 0 34,900 37,300 32,500
02/06/2026 34,900 0.15 (0.43%) 16,000 557.89 0 0 34,750 37,150 32,350
01/06/2026 34,750 0.15 (0.43%) 22,200 768.66 0 0 34,600 37,000 32,200
29/05/2026 34,600 0 (0%) 12,500 436.04 0 0 34,600 37,000 32,200
28/05/2026 34,600 0.15 (0.44%) 4,500 156.25 0 0 34,450 36,850 32,050
27/05/2026 34,450 -0.8 (-2.27%) 41,000 1,422.63 0 0 35,250 37,700 32,800
26/05/2026 35,250 -0.2 (-0.56%) 30,700 1,076.19 0 0 35,450 37,900 33,000
25/05/2026 35,450 -0.5 (-1.39%) 8,700 307.49 0 0 35,950 38,450 33,450
22/05/2026 35,950 0.8 (2.28%) 12,800 451.12 0 0 35,150 37,600 32,700
21/05/2026 35,150 0.15 (0.43%) 16,800 600.52 0 0 35,000 37,450 32,550
20/05/2026 35,000 0 (0%) 26,100 910.95 0 0 35,000 37,450 32,550
19/05/2026 35,000 0 (0%) 13,500 471.45 0 0 35,000 37,450 32,550
18/05/2026 35,000 -0.3 (-0.85%) 17,000 597.67 0 0 35,300 37,750 32,850
15/05/2026 35,300 -0.85 (-2.35%) 19,400 691.52 0 0 36,150 38,650 33,650
14/05/2026 36,150 0.15 (0.42%) 4,300 154.82 0 0 36,000 38,500 33,500
13/05/2026 36,000 0 (0%) 17,700 636.09 0 0 36,000 38,500 33,500
12/05/2026 36,000 -0.2 (-0.55%) 25,800 923.5 0 0 36,200 38,700 33,700
11/05/2026 36,200 -0.4 (-1.09%) 29,400 1,064.67 0 0 36,600 39,150 34,050
08/05/2026 38,600 0.3 (0.78%) 49,700 1,926.11 0 0 38,300 40,950 35,650
07/05/2026 38,300 -0.05 (-0.13%) 25,300 968.6 0 0 38,350 41,000 35,700
06/05/2026 38,350 0.3 (0.79%) 19,100 729.94 0 0 38,050 40,700 35,400
05/05/2026 38,050 -0.4 (-1.04%) 21,400 812.19 0 0 38,450 41,100 35,800
04/05/2026 38,450 0.2 (0.52%) 32,600 1,243.2 0 0 38,250 40,900 35,600
29/04/2026 38,250 0 (0%) 14,200 543.58 0 0 38,250 40,900 35,600
28/04/2026 38,250 -0.2 (-0.52%) 40,600 1,551.8 0 0 38,450 41,100 35,800
24/04/2026 38,450 -0.3 (-0.77%) 18,500 709.51 0 0 38,750 41,450 36,050
23/04/2026 38,750 -0.75 (-1.9%) 24,900 969.99 0 0 39,500 42,250 36,750
22/04/2026 39,500 0.3 (0.77%) 49,200 1,932.19 0 0 39,200 41,900 36,500
21/04/2026 39,200 0.55 (1.42%) 55,300 2,155.34 0 0 38,650 41,350 35,950
20/04/2026 38,650 0.05 (0.13%) 23,600 912.35 0 0 38,600 41,300 35,900
17/04/2026 38,600 0.05 (0.13%) 40,500 1,559.73 0 0 38,550 41,200 35,900
16/04/2026 38,550 0.55 (1.45%) 65,700 2,526.15 0 0 38,000 40,650 35,350
15/04/2026 38,000 0.05 (0.13%) 17,200 651.12 0 0 37,950 40,600 35,300
14/04/2026 37,950 0.05 (0.13%) 30,600 1,155.33 0 0 37,900 40,550 35,250
13/04/2026 37,900 -0.1 (-0.26%) 22,700 854.55 0 0 38,000 40,650 35,350
10/04/2026 38,000 -0.3 (-0.78%) 25,900 985.96 0 0 38,300 40,950 35,650
09/04/2026 38,300 -0.05 (-0.13%) 22,300 855.39 0 0 38,350 41,000 35,700
08/04/2026 38,350 0.8 (2.13%) 47,300 1,801.09 0 0 37,550 40,150 34,950
07/04/2026 37,550 -0.05 (-0.13%) 19,900 746.73 0 0 37,600 40,200 35,000
06/04/2026 37,600 -0.65 (-1.7%) 18,900 715.86 0 0 38,250 40,900 35,600
03/04/2026 38,250 -0.15 (-0.39%) 30,300 1,150.69 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.1 (-0.26%) 17,000 652.06 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.05 (0.13%) 41,400 1,600.22 0 0 38,450 41,100 35,800
31/03/2026 38,450 0.05 (0.13%) 31,200 1,202.58 0 0 38,400 41,050 35,750
30/03/2026 38,400 -0.1 (-0.26%) 32,500 1,233.31 0 0 38,500 41,150 35,850
27/03/2026 38,500 0.8 (2.12%) 34,700 1,319.16 0 0 37,700 40,300 35,100
26/03/2026 37,700 0 (0%) 28,400 1,063.17 0 0 37,700 40,300 35,100
25/03/2026 37,700 0.45 (1.21%) 49,400 1,858.29 0 0 37,250 39,850 34,650
24/03/2026 37,250 1.35 (3.76%) 41,400 1,520.59 0 0 35,900 38,400 33,400
23/03/2026 35,900 -1.15 (-3.1%) 111,700 4,030.37 0 0 37,050 39,600 34,500
20/03/2026 37,050 -1 (-2.63%) 129,700 4,879.48 0 0 38,050 40,700 35,400
19/03/2026 38,050 -0.55 (-1.42%) 74,500 2,843.27 0 0 38,600 41,300 35,900
18/03/2026 38,600 -0.05 (-0.13%) 37,900 1,470.03 0 0 38,650 41,350 35,950
17/03/2026 38,650 -0.95 (-2.4%) 84,800 3,360.17 0 0 39,600 42,350 36,850
16/03/2026 39,600 0 (0%) 89,100 3,504.47 0 0 39,600 42,350 36,850
13/03/2026 39,600 -0.05 (-0.13%) 87,800 3,500.06 0 0 39,650 42,400 36,900
12/03/2026 39,650 0.55 (1.41%) 231,500 8,906.15 0 0 39,100 41,800 36,400
11/03/2026 39,100 0.65 (1.69%) 176,800 6,938.72 0 0 38,450 41,100 35,800
10/03/2026 38,450 0.55 (1.45%) 203,900 7,941.69 0 0 37,900 40,550 35,250
09/03/2026 37,900 -2.8 (-6.88%) 401,500 15,266.68 0 0 40,700 43,500 37,900
06/03/2026 40,700 0.1 (0.25%) 144,000 5,842.23 0 0 40,600 43,400 37,800
05/03/2026 40,600 -0.3 (-0.73%) 160,600 6,552.27 0 0 40,900 43,750 38,050
04/03/2026 40,900 -1.25 (-2.97%) 250,100 10,213.45 0 0 42,150 45,100 39,200
03/03/2026 42,150 -0.85 (-1.98%) 236,600 10,063.45 0 0 43,000 46,000 40,000
02/03/2026 43,000 0 (0%) 301,900 12,916.92 0 0 43,000 46,000 40,000
27/02/2026 43,000 -0.1 (-0.23%) 280,700 11,841.01 0 0 43,100 46,100 40,100
26/02/2026 43,100 -1.2 (-2.71%) 265,500 11,449.99 0 0 44,300 47,400 41,200
25/02/2026 44,300 0.1 (0.23%) 243,400 10,832.65 0 0 44,200 47,250 41,150
24/02/2026 44,200 2.85 (6.89%) 750,400 33,109.08 0 0 41,350 44,200 38,500
23/02/2026 41,350 2.7 (6.99%) 142,100 5,875.84 0 0 38,650 41,350 35,950
13/02/2026 38,650 0 (0%) 51,700 2,005.15 0 0 38,650 41,350 35,950
12/02/2026 38,650 0 (0%) 86,200 3,343.88 0 0 38,650 41,350 35,950
11/02/2026 38,650 0.3 (0.78%) 71,800 2,778.09 0 0 38,350 41,000 35,700
10/02/2026 38,350 0.25 (0.66%) 73,500 2,817.44 0 0 38,100 40,750 35,450
09/02/2026 38,100 0.3 (0.79%) 148,800 5,683.67 0 0 37,800 40,400 35,200
06/02/2026 37,800 -0.05 (-0.13%) 138,400 5,214.53 0 0 37,850 40,450 35,250
05/02/2026 37,850 0.05 (0.13%) 40,600 1,531.46 0 0 37,800 40,400 35,200
04/02/2026 37,800 -0.1 (-0.26%) 87,500 3,330.86 0 0 37,900 40,550 35,250
03/02/2026 37,900 -0.25 (-0.66%) 99,300 3,760.81 0 0 38,150 40,800 35,500
02/02/2026 38,150 0.5 (1.33%) 133,100 5,068.06 0 0 37,650 40,250 35,050
30/01/2026 37,650 0.35 (0.94%) 42,500 1,602.89 0 0 37,300 39,900 34,700
29/01/2026 37,300 -0.3 (-0.8%) 74,500 2,793.04 0 0 37,600 40,200 35,000
28/01/2026 37,600 0.05 (0.13%) 104,200 3,908.27 0 0 37,550 40,150 34,950
27/01/2026 37,550 0.15 (0.4%) 84,200 3,127.82 0 0 37,400 40,000 34,800
26/01/2026 37,400 0.05 (0.13%) 117,600 4,371.63 0 0 37,350 39,950 34,750
23/01/2026 37,350 -0.65 (-1.71%) 127,600 4,845.75 0 0 38,000 40,650 35,350
22/01/2026 38,000 1 (2.7%) 212,300 8,010.86 0 0 37,000 39,550 34,450
21/01/2026 37,000 0.85 (2.35%) 64,200 2,362.47 0 0 36,150 38,650 33,650
20/01/2026 36,150 -0.45 (-1.23%) 97,300 3,586.96 0 0 36,600 39,150 34,050
19/01/2026 36,600 0 (0%) 87,700 3,228.61 0 0 36,600 39,150 34,050
16/01/2026 36,600 0.15 (0.41%) 66,000 2,417 0 0 36,450 39,000 33,900
15/01/2026 36,450 0.05 (0.14%) 22,500 820.3 0 0 36,400 38,900 33,900
14/01/2026 36,400 0.05 (0.14%) 26,500 964.89 0 0 36,350 38,850 33,850
13/01/2026 36,350 0.15 (0.41%) 32,200 1,169.86 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.3 (0.84%) 39,600 1,431.31 0 0 35,900 38,400 33,400
09/01/2026 35,900 0 (0%) 11,400 410.55 0 0 35,900 38,400 33,400
08/01/2026 35,900 -0.3 (-0.83%) 24,500 885.74 0 0 36,200 38,700 33,700
07/01/2026 36,200 0.1 (0.28%) 23,500 852.38 0 0 36,100 38,600 33,600
06/01/2026 36,100 0.3 (0.84%) 42,800 1,542.3 0 0 35,800 38,300 33,300
05/01/2026 35,800 0.6 (1.7%) 46,500 1,665.26 0 0 35,200 37,650 32,750
31/12/2025 35,200 0.25 (0.72%) 30,100 1,057.23 0 0 34,950 37,350 32,550
30/12/2025 34,950 -0.15 (-0.43%) 22,100 773.15 0 0 35,100 37,550 32,650
29/12/2025 35,100 0.3 (0.86%) 3,800 133.43 0 0 34,800 37,200 32,400
26/12/2025 34,800 -0.3 (-0.85%) 22,100 768.64 0 0 35,100 37,550 32,650
25/12/2025 35,100 0.05 (0.14%) 15,700 549.41 0 0 35,050 37,500 32,600
24/12/2025 35,050 0 (0%) 6,300 220.85 0 0 35,050 37,500 32,600
23/12/2025 35,050 -0.25 (-0.71%) 42,200 1,484.11 0 0 35,300 37,750 32,850
22/12/2025 35,300 -0.1 (-0.28%) 29,600 1,046.17 0 0 35,400 37,850 32,950
19/12/2025 35,400 -0.1 (-0.28%) 8,100 287.57 0 0 35,500 37,950 33,050
18/12/2025 35,500 0 (0%) 1,400 49.83 0 0 35,500 37,950 33,050
17/12/2025 35,500 -0.3 (-0.84%) 10,700 381.62 0 0 35,800 38,300 33,300
16/12/2025 35,800 0.3 (0.85%) 6,700 237.38 0 0 35,500 37,950 33,050
15/12/2025 35,500 0 (0%) 12,800 454.12 0 0 35,500 37,950 33,050

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link