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
22/06/2026 25,900 0 (0%) 1,000 25.9 0 0 25,900 27,700 24,100
19/06/2026 25,900 -0.6 (-2.26%) 22,100 567.13 0 0 26,500 28,350 24,650
18/06/2026 26,500 0 (0%) 3,300 87.33 0 0 26,500 28,350 24,650
17/06/2026 26,500 0 (0%) 3,000 79.29 0 0 26,500 28,350 24,650
16/06/2026 26,500 0 (0%) 2,600 68.16 0 0 26,500 28,350 24,650
15/06/2026 26,500 0 (0%) 7,900 209.44 0 0 26,500 28,350 24,650
12/06/2026 26,500 0.2 (0.76%) 300 7.95 0 0 26,300 28,100 24,500
11/06/2026 26,300 0.15 (0.57%) 3,600 94.74 0 0 26,150 27,950 24,350
10/06/2026 26,150 -0.05 (-0.19%) 13,500 352.59 0 0 26,200 28,000 24,400
09/06/2026 26,200 0 (0%) 6,000 157.36 0 0 26,200 28,000 24,400
08/06/2026 26,200 -0.4 (-1.5%) 5,800 151.96 0 0 26,600 28,450 24,750
05/06/2026 26,600 0.4 (1.53%) 6,100 159.48 0 0 26,200 28,000 24,400
04/06/2026 26,200 -0.6 (-2.24%) 33,000 873.41 0 0 26,800 28,650 24,950
03/06/2026 26,800 -0.2 (-0.74%) 8,700 233.29 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.2 (-0.74%) 16,900 456.37 0 0 27,200 29,100 25,300
01/06/2026 27,200 0 (0%) 1,000 27.25 0 0 27,200 29,100 25,300
29/05/2026 27,200 -0.05 (-0.18%) 6,700 181 0 0 27,250 29,150 25,350
28/05/2026 27,250 0 (0%) 2,100 56.75 0 0 27,250 29,150 25,350
27/05/2026 27,250 0.15 (0.55%) 20,600 559.49 0 0 27,100 28,950 25,250
26/05/2026 27,100 -0.05 (-0.18%) 13,100 355.63 0 0 27,150 29,050 25,250
25/05/2026 27,150 0 (0%) 9,100 246.69 0 0 27,150 29,050 25,250
22/05/2026 27,150 0 (0%) 20,700 560.17 0 0 27,150 29,050 25,250
21/05/2026 27,150 0.05 (0.18%) 8,500 230.9 0 0 27,100 28,950 25,250
20/05/2026 27,100 -0.1 (-0.37%) 10,500 285.11 0 0 27,200 29,100 25,300
19/05/2026 27,200 0.1 (0.37%) 28,300 768.9 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.05 (0.18%) 5,000 135.42 0 0 27,050 28,900 25,200
15/05/2026 27,050 0 (0%) 3,400 91.82 0 0 27,050 28,900 25,200
14/05/2026 27,050 0.05 (0.19%) 15,200 410.93 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 15,500 417.89 0 0 27,000 28,850 25,150
12/05/2026 27,000 0 (0%) 400 10.8 0 0 27,000 28,850 25,150
11/05/2026 27,000 0.1 (0.37%) 2,500 67.27 0 0 26,900 28,750 25,050
08/05/2026 26,900 -0.1 (-0.37%) 1,700 45.98 0 0 27,000 28,850 25,150
07/05/2026 27,000 0.1 (0.37%) 1,000 27 0 0 26,900 28,750 25,050
06/05/2026 26,900 0 (0%) 5,000 133.89 0 0 26,900 28,750 25,050
05/05/2026 26,900 0 (0%) 1,000 26.9 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.25 (-0.92%) 2,300 62.09 0 0 27,150 29,050 25,250
29/04/2026 27,150 -0.05 (-0.18%) 11,600 314.38 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.1 (-0.37%) 3,000 81.3 0 0 27,300 29,200 25,400
24/04/2026 27,300 0.2 (0.74%) 3,000 81.25 0 0 27,100 28,950 25,250
23/04/2026 27,100 -0.1 (-0.37%) 1,600 43.33 0 0 27,200 29,100 25,300
22/04/2026 27,200 0.15 (0.55%) 5,100 138.46 0 0 27,050 28,900 25,200
21/04/2026 27,050 -0.05 (-0.18%) 7,900 213.44 0 0 27,100 28,950 25,250
20/04/2026 27,100 -0.1 (-0.37%) 10,900 294.94 0 0 27,200 29,100 25,300
17/04/2026 27,200 0.2 (0.74%) 3,600 97.29 0 0 27,000 28,850 25,150
16/04/2026 27,000 -0.35 (-1.28%) 46,300 1,252.21 0 0 27,350 29,250 25,450
15/04/2026 27,350 0.15 (0.55%) 6,800 185.21 0 0 27,200 29,100 25,300
14/04/2026 27,200 -0.25 (-0.91%) 14,000 382.21 0 0 27,450 29,350 25,550
13/04/2026 27,450 0 (0%) 14,900 408.03 0 0 27,450 29,350 25,550
10/04/2026 27,450 -0.35 (-1.26%) 11,900 326.85 0 0 27,800 29,700 25,900
09/04/2026 27,800 0 (0%) 5,600 155.65 0 0 27,800 29,700 25,900
08/04/2026 27,800 0.2 (0.72%) 35,400 967.38 0 0 27,600 29,500 25,700
07/04/2026 27,600 -0.1 (-0.36%) 8,500 234.77 0 0 27,700 29,600 25,800
06/04/2026 27,700 -0.1 (-0.36%) 12,400 344.14 0 0 27,800 29,700 25,900
03/04/2026 27,800 0 (0%) 5,100 141.58 0 0 27,800 29,700 25,900
02/04/2026 27,800 -0.05 (-0.18%) 9,200 253.95 0 0 27,850 29,750 25,950
01/04/2026 27,850 -0.05 (-0.18%) 4,700 131.11 0 0 27,900 29,850 25,950
31/03/2026 27,900 -0.05 (-0.18%) 8,300 229.11 0 0 27,950 29,900 26,000
30/03/2026 27,950 0.15 (0.54%) 1,700 47.12 0 0 27,800 29,700 25,900
27/03/2026 27,800 0.1 (0.36%) 6,600 181.76 0 0 27,700 29,600 25,800
26/03/2026 27,700 -0.1 (-0.36%) 17,600 485.4 0 0 27,800 29,700 25,900
25/03/2026 27,800 0.2 (0.72%) 16,700 462.41 0 0 27,600 29,500 25,700
24/03/2026 27,600 0.1 (0.36%) 29,600 816.01 0 0 27,500 29,400 25,600
23/03/2026 27,500 -0.4 (-1.43%) 23,700 653.17 0 0 27,900 29,850 25,950
20/03/2026 27,900 0 (0%) 44,500 1,231.86 0 0 27,900 29,850 25,950
19/03/2026 27,900 -0.1 (-0.36%) 3,000 83.64 0 0 28,000 29,950 26,050
18/03/2026 28,000 0.15 (0.54%) 27,000 755.91 0 0 27,850 29,750 25,950
17/03/2026 27,850 -0.4 (-1.42%) 21,100 589.45 0 0 28,250 30,200 26,300
16/03/2026 28,250 0 (0%) 7,600 213.99 0 0 28,250 30,200 26,300
13/03/2026 28,250 -0.15 (-0.53%) 9,300 262.03 0 0 28,400 30,350 26,450
12/03/2026 28,400 0 (0%) 17,300 487.88 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.25 (0.89%) 22,200 628.18 0 0 28,150 30,100 26,200
10/03/2026 28,150 0.85 (3.11%) 5,400 150.3 0 0 27,300 29,200 25,400
09/03/2026 27,300 -1.3 (-4.55%) 58,100 1,600.25 0 0 28,600 30,600 26,600
06/03/2026 28,600 0 (0%) 11,300 323.71 0 0 28,600 30,600 26,600
05/03/2026 28,600 0.15 (0.53%) 4,600 130.22 0 0 28,450 30,400 26,500
04/03/2026 28,450 -0.1 (-0.35%) 7,600 216.02 0 0 28,550 30,500 26,600
03/03/2026 28,550 0.35 (1.24%) 5,700 161.56 0 0 28,200 30,150 26,250
02/03/2026 28,200 0.05 (0.18%) 6,600 187.27 0 0 28,150 30,100 26,200
27/02/2026 28,150 -0.25 (-0.88%) 9,600 271.34 0 0 28,400 30,350 26,450
26/02/2026 28,400 0 (0%) 16,600 468.19 0 0 28,400 30,350 26,450
25/02/2026 28,400 0.3 (1.07%) 30,400 864.41 0 0 28,100 30,050 26,150
24/02/2026 28,100 -0.1 (-0.35%) 23,300 655.9 0 0 28,200 30,150 26,250
23/02/2026 28,200 -0.3 (-1.05%) 44,600 1,265.64 0 0 28,500 30,450 26,550
13/02/2026 28,500 -0.1 (-0.35%) 29,400 836.3 0 0 28,600 30,600 26,600
12/02/2026 28,600 0 (0%) 6,300 180.1 0 0 28,600 30,600 26,600
11/02/2026 28,600 0.1 (0.35%) 14,800 419.68 0 0 28,500 30,450 26,550
10/02/2026 28,500 0 (0%) 4,200 118.76 0 0 28,500 30,450 26,550
09/02/2026 28,500 0 (0%) 5,700 161.78 0 0 28,500 30,450 26,550
06/02/2026 28,500 -0.2 (-0.7%) 3,300 94.17 0 0 28,700 30,700 26,700
05/02/2026 28,700 0.1 (0.35%) 12,200 349.25 0 0 28,600 30,600 26,600
04/02/2026 28,600 -0.2 (-0.69%) 23,100 659.33 0 0 28,800 30,800 26,800
03/02/2026 28,800 0 (0%) 10,400 299.31 0 0 28,800 30,800 26,800
02/02/2026 28,800 -0.5 (-1.71%) 22,100 638.09 0 0 29,300 31,350 27,250
30/01/2026 29,300 0.3 (1.03%) 26,100 763.71 0 0 29,000 34,800 23,200
29/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
28/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
27/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
26/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
23/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
22/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
21/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
20/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
19/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
16/01/2026 29,400 0.2 (0.68%) 97,678 2,874.99 0 0 29,200 33,500 24,900
15/01/2026 29,200 0 (0%) 27,300 797.24 0 0 29,200 33,500 24,900
14/01/2026 29,200 0 (0%) 20,145 587.91 0 0 29,200 33,500 24,900
13/01/2026 29,100 0 (0%) 22,074 644.88 0 0 29,100 33,400 24,800
12/01/2026 29,000 -0.1 (-0.34%) 5,258 153.09 0 0 29,100 33,400 24,800
09/01/2026 29,000 -0.2 (-0.68%) 26,672 775.19 0 0 29,200 33,500 24,900
08/01/2026 29,200 0 (0%) 1,510 44.08 0 0 29,200 33,500 24,900
07/01/2026 29,200 0.1 (0.34%) 1,803 52.63 0 0 29,100 33,400 24,800
06/01/2026 29,000 -0.5 (-1.69%) 2,432 70.74 1,312 34.11 29,500 33,900 25,100
05/01/2026 29,100 0 (0%) 22,933 677.21 0 0 29,100 33,400 24,800
31/12/2025 29,100 -0.2 (-0.68%) 4,470 129.66 0 0 29,300 33,600 25,000
30/12/2025 29,400 0 (0%) 29,444 861.89 0 0 29,400 33,800 25,000
29/12/2025 29,000 0.4 (1.4%) 43,502 1,279.81 0 0 28,600 32,800 24,400
26/12/2025 28,600 -0.1 (-0.35%) 13,500 386.16 0 0 28,700 33,000 24,400
25/12/2025 28,600 -0.1 (-0.35%) 9,001 258.03 0 0 28,700 33,000 24,400
24/12/2025 28,700 -0.1 (-0.35%) 7,150 205.21 0 0 28,800 33,100 24,500
23/12/2025 28,700 -0.2 (-0.69%) 13,000 373.9 0 0 28,900 33,200 24,600
22/12/2025 28,800 0 (0%) 25,896 747.18 0 0 28,800 33,100 24,500

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