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 121,000 2 (1.68%) 260,700 31,635.88 225,400 27,081.78 119,000 127,300 110,700
11/06/2026 119,000 -2 (-1.65%) 490,100 58,538.24 197,300 23,541.24 121,000 129,400 112,600
10/06/2026 121,000 -1.4 (-1.14%) 678,000 81,846.97 250,000 30,163.5 122,400 130,900 113,900
09/06/2026 122,400 -2.1 (-1.69%) 662,200 81,175.8 230,000 28,194.55 124,500 133,200 115,800
08/06/2026 124,500 -0.3 (-0.24%) 385,300 47,717 0 0 124,800 133,500 116,100
05/06/2026 124,800 -2.2 (-1.73%) 528,600 65,611.91 20,000 2,714 127,000 135,800 118,200
04/06/2026 127,000 -1.1 (-0.86%) 452,200 57,081.5 0 0 128,100 137,000 119,200
03/06/2026 128,100 0.4 (0.31%) 399,600 50,989.44 165,000 20,625 127,700 136,600 118,800
02/06/2026 127,700 0.6 (0.47%) 331,500 42,404.48 134,450 17,596.5 127,100 135,900 118,300
01/06/2026 127,100 -3.1 (-2.38%) 359,200 46,083.53 377,775 51,979.73 130,200 139,300 121,100
29/05/2026 130,200 -0.8 (-0.61%) 200,700 26,102.36 55,000 7,700 131,000 140,100 121,900
28/05/2026 131,000 0 (0%) 324,900 42,472.77 20,000 2,800 131,000 140,100 121,900
27/05/2026 131,000 0.8 (0.61%) 181,600 23,733.07 0 0 130,200 139,300 121,100
26/05/2026 130,200 0.1 (0.08%) 212,000 27,563.6 139,000 19,348.8 130,100 139,200 121,000
25/05/2026 130,100 0.8 (0.62%) 267,600 34,842.58 200,000 26,046.6 129,300 138,300 120,300
22/05/2026 129,300 -2.1 (-1.6%) 213,800 27,873.43 0 0 131,400 140,500 122,300
21/05/2026 131,400 -0.6 (-0.45%) 366,800 48,393.42 316,650 44,331 132,000 141,200 122,800
20/05/2026 132,000 -0.7 (-0.53%) 618,600 80,797.3 313,750 43,925 132,700 141,900 123,500
19/05/2026 132,700 -1.3 (-0.97%) 398,800 53,277.55 0 0 134,000 143,300 124,700
18/05/2026 134,000 0 (0%) 427,500 57,111.96 82,650 11,571 134,000 143,300 124,700
15/05/2026 134,000 -2 (-1.47%) 368,200 49,837.39 0 0 136,000 145,500 126,500
14/05/2026 136,000 -1.5 (-1.09%) 424,000 58,563.74 0 0 137,500 147,100 127,900
13/05/2026 137,500 -0.8 (-0.58%) 187,500 25,895.52 966,000 138,463.2 138,300 147,900 128,700
12/05/2026 138,300 0.3 (0.22%) 393,900 54,568.16 0 0 138,000 147,600 128,400
11/05/2026 138,000 -7 (-4.83%) 674,500 95,172.25 0 0 145,000 155,100 134,900
08/05/2026 145,000 -0.7 (-0.48%) 374,300 54,090.31 0 0 145,700 155,800 135,600
07/05/2026 145,700 -2.1 (-1.42%) 316,600 46,613.05 1,200,875 189,738.25 147,800 158,100 137,500
06/05/2026 147,800 -1.1 (-0.74%) 226,100 33,426.97 0 0 148,900 159,300 138,500
05/05/2026 148,900 0.9 (0.61%) 148,500 21,966.31 356,625 55,468.11 148,000 158,300 137,700
04/05/2026 148,000 -1 (-0.67%) 155,900 23,061.7 332,125 51,479.38 149,000 159,400 138,600
29/04/2026 149,000 1.5 (1.02%) 325,200 47,837.51 0 0 147,500 157,800 137,200
28/04/2026 147,500 3 (2.08%) 470,000 68,204.83 0 0 144,500 154,600 134,400
24/04/2026 144,500 -2.2 (-1.5%) 369,800 53,713.44 0 0 146,700 156,900 136,500
23/04/2026 146,700 -3.2 (-2.13%) 235,300 34,798.33 0 0 149,900 160,300 139,500
22/04/2026 149,900 -1.1 (-0.73%) 215,500 32,153 180,000 28,080 151,000 161,500 140,500
21/04/2026 151,000 0.2 (0.13%) 420,700 63,124.66 0 0 150,800 161,300 140,300
20/04/2026 150,800 -1.3 (-0.85%) 201,100 30,383.8 0 0 152,100 162,700 141,500
17/04/2026 152,100 1.1 (0.73%) 814,200 124,796.19 139,000 22,240 151,000 161,500 140,500
16/04/2026 151,000 0 (0%) 330,700 49,664.84 91,000 13,286 151,000 161,500 140,500
15/04/2026 151,000 0.5 (0.33%) 271,900 40,807.77 0 0 150,500 161,000 140,000
14/04/2026 150,500 1.5 (1.01%) 78,500 11,815.94 0 0 149,000 159,400 138,600
13/04/2026 149,000 -3 (-1.97%) 183,800 27,541.26 0 0 152,000 162,600 141,400
10/04/2026 152,000 2 (1.33%) 412,200 62,390.99 715,800 108,157.38 150,000 160,500 139,500
09/04/2026 150,000 -3.1 (-2.02%) 223,900 33,915.1 0 0 153,100 163,800 142,400
08/04/2026 153,100 3.6 (2.41%) 691,600 105,815.8 122,825 18,423.75 149,500 159,900 139,100
07/04/2026 149,500 1.5 (1.01%) 165,300 24,500.52 72,750 10,912.5 148,000 158,300 137,700
06/04/2026 148,000 -4 (-2.63%) 273,900 40,705.41 0 0 152,000 162,600 141,400
03/04/2026 152,000 -2 (-1.3%) 454,000 68,583.07 0 0 154,000 164,700 143,300
02/04/2026 154,000 -3 (-1.91%) 185,600 28,618.91 0 0 157,000 167,900 146,100
01/04/2026 157,000 0 (0%) 163,300 25,640 825,300 129,541.24 157,000 167,900 146,100
31/03/2026 157,000 -1 (-0.63%) 477,400 74,133.32 0 0 158,000 169,000 147,000
30/03/2026 158,000 -4.5 (-2.77%) 630,300 99,112.98 0 0 162,500 173,800 151,200
27/03/2026 162,500 4.5 (2.85%) 704,800 112,516.99 446,150 71,027.8 158,000 169,000 147,000
26/03/2026 158,000 -0.6 (-0.38%) 353,800 55,315.07 0 0 158,600 169,700 147,500
25/03/2026 158,600 0.6 (0.38%) 377,300 59,478.92 0 0 158,000 169,000 147,000
24/03/2026 158,000 8 (5.33%) 377,600 58,547.71 289,000 44,863.78 150,000 160,500 139,500
23/03/2026 150,000 1.4 (0.94%) 439,100 64,374.69 575,000 90,850 148,600 159,000 138,200
20/03/2026 148,600 -0.4 (-0.27%) 157,600 23,451.11 0 0 149,000 159,400 138,600
19/03/2026 149,000 -0.7 (-0.47%) 244,500 36,320.02 0 0 149,700 160,100 139,300
18/03/2026 149,700 -2.5 (-1.64%) 186,500 28,264.35 690,000 111,872 152,200 162,800 141,600
17/03/2026 152,200 1.7 (1.13%) 386,300 58,979.98 0 0 150,500 161,000 140,000
16/03/2026 150,500 1.4 (0.94%) 193,300 28,907.21 0 0 149,100 159,500 138,700
13/03/2026 149,100 -4.5 (-2.93%) 307,600 45,843.62 217,875 33,770.63 153,600 164,300 142,900
12/03/2026 153,600 -1.7 (-1.09%) 657,000 98,845.67 201,250 33,427.63 155,300 166,100 144,500
11/03/2026 155,300 10.1 (6.96%) 510,800 76,860.59 388,200 58,230 145,200 155,300 135,100
10/03/2026 145,200 5.1 (3.64%) 675,800 98,022.42 457,000 67,072.84 140,100 149,900 130,300
09/03/2026 140,100 -10.5 (-6.97%) 729,500 102,343.92 390,250 60,290.8 150,600 161,100 140,100
06/03/2026 150,600 -8.4 (-5.28%) 804,500 122,127.29 0 0 159,000 170,100 147,900
05/03/2026 159,000 -4.8 (-2.93%) 500,800 79,580.34 282,250 49,450.2 163,800 175,200 152,400
04/03/2026 163,800 -1.2 (-0.73%) 899,600 143,392.13 222,000 39,158 165,000 176,500 153,500
03/03/2026 165,000 -4 (-2.37%) 651,700 107,300.31 0 0 169,000 180,800 157,200
02/03/2026 169,000 0 (0%) 535,900 89,540.83 395,000 71,416 169,000 180,800 157,200
27/02/2026 169,000 -1.9 (-1.11%) 972,000 162,603.23 0 0 170,900 182,800 159,000
26/02/2026 170,900 -0.1 (-0.06%) 392,200 66,657.57 174,250 31,870.33 171,000 182,900 159,100
25/02/2026 171,000 0 (0%) 360,100 61,196.67 141,000 25,788.9 171,000 182,900 159,100
24/02/2026 171,000 -0.9 (-0.52%) 540,300 91,592.91 0 0 171,900 183,900 159,900
23/02/2026 171,900 1.9 (1.12%) 582,500 99,822.13 243,300 44,256.27 170,000 181,900 158,100
13/02/2026 170,000 3 (1.8%) 575,700 96,378.43 0 0 167,000 178,600 155,400
12/02/2026 167,000 0 (0%) 375,100 63,338.39 153,000 25,092 167,000 178,600 155,400
11/02/2026 167,000 2 (1.21%) 349,600 57,998.98 0 0 165,000 176,500 153,500
10/02/2026 165,000 1 (0.61%) 440,400 71,390.72 294,700 48,060.57 164,000 175,400 152,600
09/02/2026 164,000 3.6 (2.24%) 219,600 35,857.41 0 0 160,400 171,600 149,200
06/02/2026 160,400 -9.6 (-5.65%) 998,500 163,583.66 408,125 71,830 170,000 181,900 158,100
05/02/2026 170,000 -4.9 (-2.8%) 867,600 148,047.64 0 0 174,900 187,100 162,700
04/02/2026 174,900 0.9 (0.52%) 868,000 151,187.94 251,875 45,337.5 174,000 186,100 161,900
03/02/2026 174,000 -1.5 (-0.85%) 1,074,200 186,196.25 0 0 175,500 187,700 163,300
02/02/2026 175,500 5.6 (3.3%) 1,620,300 279,281.67 332,125 60,347.11 169,900 181,700 158,100
30/01/2026 169,900 4.9 (2.97%) 998,500 168,219.24 0 0 165,000 176,500 153,500
29/01/2026 165,000 4.7 (2.93%) 1,082,600 177,454.26 503,250 82,592.1 160,300 171,500 149,100
28/01/2026 160,300 5.6 (3.62%) 1,500,000 238,949.13 173,000 27,680 154,700 165,500 143,900
27/01/2026 154,700 9.6 (6.62%) 791,600 120,349.79 730,000 110,984.82 145,100 155,200 135,000
26/01/2026 145,100 -6.7 (-4.41%) 485,600 71,398.74 264,275 41,226.9 151,800 162,400 141,200
23/01/2026 151,800 -1.5 (-0.98%) 389,500 59,591.98 0 0 153,300 164,000 142,600
22/01/2026 153,300 0.5 (0.33%) 442,300 67,113.77 0 0 152,800 163,400 142,200
21/01/2026 152,800 0 (0%) 496,000 74,427.39 0 0 152,800 163,400 142,200
20/01/2026 152,800 -0.6 (-0.39%) 698,300 108,322.46 66,087 10,239.06 153,400 164,100 142,700
19/01/2026 153,400 -1.6 (-1.03%) 295,600 45,198.85 0 0 155,000 165,800 144,200
16/01/2026 155,000 9 (6.16%) 1,373,100 211,097.53 0 0 146,000 156,200 135,800
15/01/2026 146,000 1 (0.69%) 350,700 50,700.99 0 0 145,000 155,100 134,900
14/01/2026 145,000 0.4 (0.28%) 518,200 75,618.27 1,178,125 181,784.69 144,600 154,700 134,500
13/01/2026 144,600 -0.4 (-0.28%) 461,800 66,978.11 0 0 145,000 155,100 134,900
12/01/2026 145,000 1.5 (1.05%) 312,400 45,101.85 0 0 143,500 153,500 133,500
09/01/2026 143,500 -2.5 (-1.71%) 552,500 79,938.67 0 0 146,000 156,200 135,800
08/01/2026 146,000 -6.6 (-4.33%) 883,800 130,020.99 0 0 152,600 163,200 142,000
07/01/2026 152,600 0.2 (0.13%) 389,500 59,898.69 691,000 98,122 152,400 163,000 141,800
06/01/2026 152,400 -0.7 (-0.46%) 180,000 27,587.91 27,700 4,240.21 153,100 163,800 142,400
05/01/2026 153,100 3.6 (2.41%) 615,800 94,272.87 0 0 149,500 159,900 139,100
31/12/2025 149,500 1.8 (1.22%) 316,800 47,075.2 1,178,125 161,874.38 147,700 158,000 137,400
30/12/2025 147,700 1.7 (1.16%) 285,100 41,883.53 0 0 146,000 156,200 135,800
29/12/2025 146,000 1.8 (1.25%) 200,200 28,938.87 0 0 144,200 154,200 134,200
26/12/2025 144,200 -1.8 (-1.23%) 216,500 31,084.03 1,692,750 247,503 146,000 156,200 135,800
25/12/2025 146,000 -0.6 (-0.41%) 265,600 38,714.89 0 0 146,600 156,800 136,400
24/12/2025 146,600 -0.9 (-0.61%) 255,100 37,275.33 0 0 147,500 157,800 137,200
23/12/2025 147,500 0.5 (0.34%) 361,400 52,955.68 140,250 21,037.5 147,000 157,200 136,800
22/12/2025 147,000 3 (2.08%) 339,800 49,501.23 332,125 51,147.25 144,000 154,000 134,000
19/12/2025 144,000 0.7 (0.49%) 451,800 64,782.98 0 0 143,300 153,300 133,300
18/12/2025 143,300 0.3 (0.21%) 250,100 35,702.15 184,300 24,511.9 143,000 153,000 133,000
17/12/2025 143,000 0.4 (0.28%) 308,500 44,070.98 170,100 24,281.78 142,600 152,500 132,700
16/12/2025 142,600 2.5 (1.78%) 449,300 63,755.46 345,000 50,025 140,100 149,900 130,300
15/12/2025 140,100 0.1 (0.07%) 449,800 63,282.88 0 0 140,000 149,800 130,200

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