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
24/06/2026 79,300 0.4 (0.51%) 2,046,800 159,593.26 0 0 78,900 84,400 73,400
23/06/2026 78,900 -2.8 (-3.43%) 2,252,100 180,312.47 0 0 81,700 87,400 76,000
22/06/2026 81,700 0.5 (0.62%) 702,900 57,472.95 35,700 2,948.82 81,200 86,800 75,600
19/06/2026 81,200 -0.6 (-0.73%) 478,800 38,874.42 20,400 1,782.96 81,800 87,500 76,100
18/06/2026 81,800 0.9 (1.11%) 949,100 76,968.24 0 0 80,900 86,500 75,300
17/06/2026 80,900 -0.9 (-1.1%) 1,031,800 84,112.4 0 0 81,800 87,500 76,100
16/06/2026 81,800 -0.8 (-0.97%) 1,617,400 131,774.04 0 0 82,600 88,300 76,900
15/06/2026 82,600 -2.5 (-2.94%) 1,531,900 126,543.02 0 0 85,100 91,000 79,200
12/06/2026 85,100 2.6 (3.15%) 1,976,800 167,741.89 25,000 2,058.35 82,500 88,200 76,800
11/06/2026 82,500 0 (0%) 530,400 44,173.69 0 0 82,500 88,200 76,800
10/06/2026 82,500 0.1 (0.12%) 509,100 41,967.37 25,000 2,060 82,400 88,100 76,700
09/06/2026 82,400 -1.5 (-1.79%) 906,800 74,974.46 0 0 83,900 89,700 78,100
08/06/2026 83,900 -1.1 (-1.29%) 1,058,600 89,165.17 25,000 2,115 85,000 90,900 79,100
05/06/2026 85,000 -0.2 (-0.23%) 1,317,900 112,820.26 0 0 85,200 91,100 79,300
04/06/2026 85,200 0.7 (0.83%) 1,871,600 162,553.49 25,000 2,112.5 84,500 90,400 78,600
03/06/2026 84,500 2.3 (2.8%) 1,015,900 85,453.23 0 0 82,200 87,900 76,500
02/06/2026 82,200 -2 (-2.38%) 1,514,300 127,135.77 0 0 84,200 90,000 78,400
01/06/2026 84,200 -3.2 (-3.66%) 1,357,900 116,259.38 0 0 87,400 93,500 81,300
29/05/2026 87,400 5.7 (6.98%) 3,155,800 268,916.96 0 0 81,700 87,400 76,000
28/05/2026 81,700 0.2 (0.25%) 2,476,900 203,139.6 0 0 81,500 87,200 75,800
27/05/2026 81,500 -1 (-1.21%) 902,800 74,302.72 0 0 82,500 88,200 76,800
26/05/2026 82,500 0.5 (0.61%) 976,400 81,327.25 0 0 82,000 87,700 76,300
25/05/2026 82,000 -2.9 (-3.42%) 2,341,800 191,760 0 0 84,900 90,800 79,000
22/05/2026 84,900 -2.4 (-2.75%) 1,642,900 140,691.02 0 0 87,300 93,400 81,200
21/05/2026 87,300 -2.4 (-2.68%) 1,357,100 118,566.26 0 0 89,700 95,900 83,500
20/05/2026 89,700 3.2 (3.7%) 4,912,400 421,230.33 0 0 86,500 92,500 80,500
19/05/2026 86,500 -6.5 (-6.99%) 5,410,100 483,327.41 0 0 93,000 99,500 86,500
18/05/2026 93,000 3.6 (4.03%) 4,078,700 379,701.32 23,000 2,139 89,400 95,600 83,200
15/05/2026 89,400 5.8 (6.94%) 4,986,200 435,808.34 50,000 4,325 83,600 89,400 77,800
14/05/2026 83,600 1.8 (2.2%) 4,068,100 344,083.62 77,800 6,564.45 81,800 87,500 76,100
13/05/2026 81,800 5.3 (6.93%) 6,350,300 509,788.28 0 0 76,500 81,800 71,200
12/05/2026 76,500 2.9 (3.94%) 1,557,500 117,121.35 0 0 73,600 78,700 68,500
11/05/2026 73,600 -1.1 (-1.47%) 1,835,100 136,036.7 0 0 74,700 79,900 69,500
08/05/2026 74,700 -1.3 (-1.71%) 1,415,100 106,936.1 0 0 76,000 81,300 70,700
07/05/2026 76,000 -3.2 (-4.04%) 2,302,900 177,518.34 20,000 1,474 79,200 84,700 73,700
06/05/2026 79,200 1.5 (1.93%) 2,983,000 236,353.39 0 0 77,700 83,100 72,300
05/05/2026 77,700 1.2 (1.57%) 1,319,800 102,173.48 0 0 76,500 81,800 71,200
04/05/2026 76,500 1.3 (1.73%) 1,660,000 129,318.51 0 0 75,200 80,400 70,000
29/04/2026 75,200 1.7 (2.31%) 1,268,600 94,170.55 0 0 73,500 78,600 68,400
28/04/2026 73,500 -4.8 (-6.13%) 1,966,400 147,989.96 0 0 78,300 83,700 72,900
24/04/2026 78,300 0.9 (1.16%) 1,193,000 94,096.24 0 0 77,400 82,800 72,000
23/04/2026 77,400 -0.7 (-0.9%) 1,488,800 115,735.96 0 0 78,100 83,500 72,700
22/04/2026 78,100 -0.6 (-0.76%) 760,600 59,671.7 0 0 78,700 84,200 73,200
21/04/2026 78,700 -0.5 (-0.63%) 1,356,000 107,298.83 0 0 79,200 84,700 73,700
20/04/2026 79,200 -0.9 (-1.12%) 1,205,300 96,212.68 0 0 80,100 85,700 74,500
17/04/2026 80,100 1.7 (2.17%) 1,249,000 99,441.21 0 0 78,400 83,800 73,000
16/04/2026 78,400 -0.8 (-1.01%) 1,169,300 91,941.18 0 0 79,200 84,700 73,700
15/04/2026 79,200 -0.1 (-0.13%) 1,038,400 82,565.99 0 0 79,300 84,800 73,800
14/04/2026 79,300 -1.4 (-1.73%) 1,205,900 96,375.24 0 0 80,700 86,300 75,100
13/04/2026 80,700 0 (0%) 948,300 77,098.72 0 0 80,700 86,300 75,100
10/04/2026 80,700 2.3 (2.93%) 2,856,700 230,535.52 0 0 78,400 83,800 73,000
09/04/2026 78,400 -1.5 (-1.88%) 1,051,600 82,811.96 110,000 8,690 79,900 85,400 74,400
08/04/2026 79,900 2.6 (3.36%) 1,438,600 114,369.31 0 0 77,300 82,700 71,900
07/04/2026 77,300 -1.2 (-1.53%) 1,236,400 95,912.6 0 0 78,500 83,900 73,100
06/04/2026 78,500 -1.2 (-1.51%) 1,170,800 92,121.39 0 0 79,700 85,200 74,200
03/04/2026 79,700 1 (1.27%) 1,931,200 154,938.85 0 0 78,700 84,200 73,200
02/04/2026 78,700 -1.3 (-1.63%) 1,167,900 92,987.22 0 0 80,000 85,600 74,400
01/04/2026 80,000 1.7 (2.17%) 1,876,800 150,828.2 0 0 78,300 83,700 72,900
31/03/2026 78,300 -2.5 (-3.09%) 2,432,200 193,347.68 0 0 80,800 86,400 75,200
30/03/2026 80,800 -1.3 (-1.58%) 2,027,000 165,350.34 0 0 82,100 87,800 76,400
27/03/2026 82,100 1.8 (2.24%) 2,023,700 163,654.97 0 0 80,300 85,900 74,700
26/03/2026 80,300 -2.2 (-2.67%) 1,290,400 104,075.08 0 0 82,500 88,200 76,800
25/03/2026 82,500 1.8 (2.23%) 2,006,800 165,306.93 0 0 80,700 86,300 75,100
24/03/2026 80,700 0.2 (0.25%) 1,892,400 152,566.74 0 0 80,500 86,100 74,900
23/03/2026 80,500 -1.5 (-1.83%) 2,980,000 244,695.11 0 0 82,000 87,700 76,300
20/03/2026 82,000 -6.1 (-6.92%) 3,150,400 262,574.25 0 0 88,100 94,200 82,000
19/03/2026 88,100 -3.6 (-3.93%) 2,140,100 189,747.55 0 0 91,700 98,100 85,300
18/03/2026 91,700 5.3 (6.13%) 2,627,100 234,380.65 0 0 86,400 92,400 80,400
17/03/2026 86,400 -1.5 (-1.71%) 1,712,800 149,520.76 0 0 87,900 94,000 81,800
16/03/2026 87,900 -3.9 (-4.25%) 5,461,400 471,891.09 0 0 91,800 98,200 85,400
13/03/2026 91,800 -6.9 (-6.99%) 4,442,600 417,465.06 0 0 98,700 105,600 91,800
12/03/2026 98,700 -4.3 (-4.17%) 1,736,400 173,919.39 0 0 103,000 110,200 95,800
11/03/2026 103,000 6 (6.19%) 4,146,800 397,545.26 0 0 97,000 103,700 90,300
10/03/2026 97,000 -7.3 (-7.%) 3,885,500 388,834.99 0 0 104,300 111,600 97,000
09/03/2026 104,300 -7.8 (-6.96%) 5,387,400 580,033.01 0 0 112,100 119,900 104,300
06/03/2026 112,100 -7.6 (-6.35%) 4,731,500 544,263.46 0 0 119,700 128,000 111,400
05/03/2026 119,700 -9 (-6.99%) 5,317,800 656,113.64 59,000 7,321.7 128,700 137,700 119,700
04/03/2026 128,700 5.3 (4.29%) 4,554,900 577,094.99 0 0 123,400 132,000 114,800
03/03/2026 123,400 8 (6.93%) 7,680,200 906,166.14 0 0 115,400 123,400 107,400
02/03/2026 115,400 7.5 (6.95%) 3,660,300 420,056.93 73,000 8,230.1 107,900 115,400 100,400
27/02/2026 107,900 1.9 (1.79%) 2,827,100 304,212.61 0 0 106,000 113,400 98,600
26/02/2026 106,000 -4 (-3.64%) 3,151,900 337,253.3 22,000 2,387 110,000 117,700 102,300
25/02/2026 110,000 -0.5 (-0.45%) 3,689,100 416,353.21 0 0 110,500 118,200 102,800
24/02/2026 110,500 1.8 (1.66%) 4,780,400 528,070.41 0 0 108,700 116,300 101,100
23/02/2026 108,700 7.1 (6.99%) 956,400 103,182.7 30,000 3,165 101,600 108,700 94,500
13/02/2026 101,600 0.2 (0.2%) 2,039,200 206,652.4 0 0 101,400 108,400 94,400
12/02/2026 101,400 -0.6 (-0.59%) 2,700,300 277,417.06 0 0 102,000 109,100 94,900
11/02/2026 102,000 -5.7 (-5.29%) 3,230,600 335,314.18 0 0 107,700 115,200 100,200
10/02/2026 107,700 -8 (-6.91%) 6,158,900 684,617.61 0 0 115,700 123,700 107,700
09/02/2026 115,700 0.7 (0.61%) 901,300 104,306.12 0 0 115,000 123,000 107,000
06/02/2026 115,000 3 (2.68%) 3,964,600 450,832.08 0 0 112,000 119,800 104,200
05/02/2026 112,000 -3.8 (-3.28%) 2,555,300 290,095.16 0 0 115,800 123,900 107,700
04/02/2026 115,800 -1.2 (-1.03%) 2,275,800 265,753.98 0 0 117,000 125,100 108,900
03/02/2026 117,000 2.5 (2.18%) 3,319,000 394,952.13 0 0 114,500 122,500 106,500
02/02/2026 114,500 -2.5 (-2.14%) 5,534,800 624,634.72 200,000 22,558.4 117,000 125,100 108,900
30/01/2026 117,000 0.2 (0.17%) 3,644,900 434,192.09 0 0 116,800 124,900 108,700
29/01/2026 116,800 -1.2 (-1.02%) 3,705,700 420,909.69 80,000 9,115.52 118,000 126,200 109,800
28/01/2026 118,000 2.7 (2.34%) 7,140,900 852,216.88 239,700 28,606.52 115,300 123,300 107,300
27/01/2026 115,300 7.5 (6.96%) 5,889,900 671,404.43 200,000 22,857.8 107,800 115,300 100,300
26/01/2026 107,800 7 (6.94%) 6,102,800 653,790.9 0 0 100,800 107,800 93,800
23/01/2026 100,800 -4 (-3.82%) 3,428,600 353,744.55 0 0 104,800 112,100 97,500
22/01/2026 104,800 -5.2 (-4.73%) 4,035,100 429,771.61 0 0 110,000 117,700 102,300
21/01/2026 110,000 5.5 (5.26%) 4,569,400 481,981.54 0 0 104,500 111,800 97,200
20/01/2026 104,500 -1.3 (-1.23%) 3,888,800 418,003.79 164,882 16,448.13 105,800 113,200 98,400
19/01/2026 105,800 6 (6.01%) 4,498,200 464,748.98 0 0 99,800 106,700 92,900
16/01/2026 99,800 -3.2 (-3.11%) 4,537,900 470,704.31 0 0 103,000 110,200 95,800
15/01/2026 103,000 -4 (-3.74%) 3,558,000 372,032.84 0 0 107,000 114,400 99,600
14/01/2026 107,000 3.3 (3.18%) 4,910,800 528,276.33 0 0 103,700 110,900 96,500
13/01/2026 103,700 6.7 (6.91%) 4,960,100 499,730.89 0 0 97,000 103,700 90,300
12/01/2026 97,000 -0.1 (-0.1%) 5,514,400 540,976.67 160,000 15,574.98 97,100 103,800 90,400
09/01/2026 97,100 5.5 (6.%) 4,592,600 438,770.49 0 0 91,600 98,000 85,200
08/01/2026 91,600 3.1 (3.5%) 6,171,100 572,781.09 0 0 88,500 94,600 82,400
07/01/2026 88,500 5.7 (6.88%) 4,173,200 365,961.06 0 0 82,800 88,500 77,100
06/01/2026 82,800 5.4 (6.98%) 4,730,300 385,138.6 0 0 77,400 82,800 72,000
05/01/2026 77,400 5 (6.91%) 5,364,200 410,505.39 0 0 72,400 77,400 67,400
31/12/2025 72,400 -2.5 (-3.34%) 1,872,800 138,543.02 0 0 74,900 80,100 69,700
30/12/2025 74,900 -0.2 (-0.27%) 1,764,400 131,889.96 0 0 75,100 80,300 69,900
29/12/2025 75,100 4.6 (6.52%) 5,613,700 413,173.3 0 0 70,500 75,400 65,600
26/12/2025 70,500 1.3 (1.88%) 2,428,400 169,458.81 27,000 1,782 69,200 74,000 64,400
25/12/2025 69,200 3.1 (4.69%) 3,702,300 251,701.55 0 0 66,100 70,700 61,500
24/12/2025 66,100 0.8 (1.23%) 1,526,800 100,289.29 27,000 1,782 65,300 69,800 60,800

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