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 75,000 -1.4 (-1.83%) 715,200 53,778.23 644,000 51,340 76,400 81,700 71,100
23/06/2026 76,400 0.8 (1.06%) 826,800 62,799.03 0 0 75,600 80,800 70,400
22/06/2026 75,600 -1.4 (-1.82%) 1,123,700 85,189.02 0 0 77,000 82,300 71,700
19/06/2026 77,000 -0.6 (-0.77%) 1,128,600 86,210.37 0 0 77,600 83,000 72,200
18/06/2026 77,600 -1.2 (-1.52%) 930,700 72,422.48 495,000 41,085 78,800 84,300 73,300
17/06/2026 78,800 -0.8 (-1.01%) 761,200 60,123.37 0 0 79,600 85,100 74,100
16/06/2026 79,600 0 (0%) 611,300 48,619.79 22,900 1,696.89 79,600 85,100 74,100
15/06/2026 79,600 3.6 (4.74%) 4,151,300 326,127.25 81,000 6,387.26 76,000 81,300 70,700
12/06/2026 76,000 0.4 (0.53%) 490,300 37,100.76 937,000 72,706.6 75,600 80,800 70,400
11/06/2026 75,600 0 (0%) 167,200 12,621.21 149,000 11,920 75,600 80,800 70,400
10/06/2026 75,600 -0.4 (-0.53%) 919,600 69,200.09 0 0 76,000 81,300 70,700
09/06/2026 76,000 0 (0%) 836,500 63,841.84 0 0 76,000 81,300 70,700
08/06/2026 76,000 -0.2 (-0.26%) 996,500 76,223.34 795,000 63,600 76,200 81,500 70,900
05/06/2026 76,200 0.1 (0.13%) 509,700 39,105.6 20,000 1,628 76,100 81,400 70,800
04/06/2026 76,100 2.8 (3.82%) 1,816,600 136,090.64 0 0 73,300 78,400 68,200
03/06/2026 73,300 0 (0%) 933,600 67,891.13 0 0 73,300 78,400 68,200
02/06/2026 73,300 0 (0%) 657,500 47,880.41 980,000 71,381 73,300 78,400 68,200
01/06/2026 73,300 1 (1.38%) 360,700 26,123.44 38,000 2,557.4 72,300 77,300 67,300
29/05/2026 72,300 -0.2 (-0.28%) 320,000 23,155.4 102,000 7,905 72,500 77,500 67,500
28/05/2026 72,500 -2.4 (-3.2%) 1,055,100 77,388.86 20,000 1,600 74,900 80,100 69,700
27/05/2026 74,900 -0.6 (-0.79%) 1,162,200 86,401.73 0 0 75,500 80,700 70,300
26/05/2026 75,500 0.9 (1.21%) 834,900 62,654.41 0 0 74,600 79,800 69,400
25/05/2026 74,600 1 (1.36%) 537,700 40,167.59 50,000 3,935 73,600 78,700 68,500
22/05/2026 73,600 -0.9 (-1.21%) 849,500 62,457.17 0 0 74,500 79,700 69,300
21/05/2026 74,500 -1.2 (-1.59%) 661,100 49,092.94 0 0 75,700 80,900 70,500
20/05/2026 77,900 -1 (-1.27%) 1,354,500 104,459.07 0 0 78,900 84,400 73,400
19/05/2026 78,900 -0.8 (-1.%) 1,394,700 110,438.68 50,000 4,040 79,700 85,200 74,200
18/05/2026 79,700 -0.2 (-0.25%) 892,700 71,453.48 0 0 79,900 85,400 74,400
15/05/2026 79,900 -1.4 (-1.72%) 1,161,500 93,094.05 0 0 81,300 86,900 75,700
14/05/2026 81,300 -0.3 (-0.37%) 1,052,000 85,662.29 269,600 22,730.23 81,600 87,300 75,900
13/05/2026 81,600 0 (0%) 1,525,700 124,545.22 548,000 45,486.8 81,600 87,300 75,900
12/05/2026 81,600 1.9 (2.38%) 1,792,800 145,315.14 23,000 1,840 79,700 85,200 74,200
11/05/2026 79,700 -1 (-1.24%) 1,714,800 137,453.55 0 0 80,700 86,300 75,100
08/05/2026 80,700 1.2 (1.51%) 1,915,800 153,482.12 814,700 64,792.45 79,500 85,000 74,000
07/05/2026 79,500 1.1 (1.4%) 2,649,000 211,602.67 183,500 14,037.75 78,400 83,800 73,000
06/05/2026 78,400 0.8 (1.03%) 1,059,400 82,683.03 38,000 2,964 77,600 83,000 72,200
05/05/2026 77,600 2.5 (3.33%) 2,691,200 206,492 2,343,600 184,576.5 75,100 80,300 69,900
04/05/2026 75,100 -0.2 (-0.27%) 708,200 53,268.16 1,106,600 83,497.18 75,300 80,500 70,100
29/04/2026 75,300 0.3 (0.4%) 821,700 61,904.09 0 0 75,000 80,200 69,800
28/04/2026 75,000 0 (0%) 794,200 59,651.33 790,000 59,730 75,000 80,200 69,800
24/04/2026 75,000 0.8 (1.08%) 2,246,700 168,799.9 0 0 74,200 79,300 69,100
23/04/2026 74,200 0.7 (0.95%) 1,368,000 102,177.07 650,000 47,775 73,500 78,600 68,400
22/04/2026 73,500 -0.5 (-0.68%) 890,600 65,504.22 0 0 74,000 79,100 68,900
21/04/2026 74,000 -0.2 (-0.27%) 769,900 57,353.24 253,000 18,830.54 74,200 79,300 69,100
20/04/2026 74,200 -0.4 (-0.54%) 692,900 51,866.48 264,800 19,796.71 74,600 79,800 69,400
17/04/2026 74,600 1 (1.36%) 1,521,300 114,558.23 0 0 73,600 78,700 68,500
16/04/2026 73,600 -0.7 (-0.94%) 1,374,800 102,322.14 125,900 9,370.36 74,300 79,500 69,100
15/04/2026 74,300 -0.1 (-0.13%) 1,076,100 80,203.82 541,900 40,364.97 74,400 79,600 69,200
14/04/2026 74,400 1.1 (1.5%) 1,978,000 147,211.15 100,000 7,500 73,300 78,400 68,200
13/04/2026 73,300 0.7 (0.96%) 1,237,600 89,971.04 0 0 72,600 77,600 67,600
10/04/2026 72,600 -1 (-1.36%) 854,000 62,728.53 0 0 73,600 78,700 68,500
09/04/2026 73,600 -0.9 (-1.21%) 691,100 50,913.83 0 0 74,500 79,700 69,300
08/04/2026 74,500 2.6 (3.62%) 2,957,300 218,978.56 200,000 14,809.4 71,900 76,900 66,900
07/04/2026 71,900 0.7 (0.98%) 1,308,700 93,511.92 400,000 28,441.4 71,200 76,100 66,300
06/04/2026 71,200 0.5 (0.71%) 1,230,800 87,334.31 2,070,000 146,978 70,700 75,600 65,800
03/04/2026 70,700 -3.3 (-4.46%) 3,641,400 258,172.29 0 0 74,000 79,100 68,900
02/04/2026 74,000 -3.4 (-4.39%) 4,951,700 362,710.63 0 0 77,400 82,800 72,000
01/04/2026 77,400 -2.1 (-2.64%) 2,333,600 182,153.78 80,000 6,400 79,500 85,000 74,000
31/03/2026 79,500 1 (1.27%) 1,966,400 155,917.27 150,000 11,849.55 78,500 83,900 73,100
30/03/2026 78,500 0 (0%) 1,378,300 107,866.39 0 0 78,500 83,900 73,100
27/03/2026 78,500 0.7 (0.9%) 2,122,600 164,874.15 0 0 77,800 83,200 72,400
26/03/2026 77,800 0.6 (0.78%) 2,235,400 170,584.82 0 0 77,200 82,600 71,800
25/03/2026 77,200 3.3 (4.47%) 1,417,700 108,648.96 120,000 8,880 73,900 79,000 68,800
24/03/2026 73,900 1.9 (2.64%) 614,000 45,381.57 530,000 39,750 72,000 77,000 67,000
23/03/2026 72,000 -5.2 (-6.74%) 2,389,200 175,215.54 0 0 77,200 82,600 71,800
20/03/2026 77,200 0.7 (0.92%) 1,566,000 120,285.39 380,000 30,400 76,500 81,800 71,200
19/03/2026 76,500 -2.9 (-3.65%) 1,474,400 113,403.62 0 0 79,400 84,900 73,900
18/03/2026 79,400 3.4 (4.47%) 2,269,800 178,067.15 0 0 76,000 81,300 70,700
17/03/2026 76,000 2 (2.7%) 1,640,500 123,931.2 0 0 74,000 79,100 68,900
16/03/2026 74,000 -1.9 (-2.5%) 1,408,100 104,081.7 100,000 7,365 75,900 81,200 70,600
13/03/2026 75,900 -0.9 (-1.17%) 1,667,700 127,221.63 0 0 76,800 82,100 71,500
12/03/2026 76,800 0.3 (0.39%) 1,764,300 135,527.05 250,000 19,250 76,500 81,800 71,200
11/03/2026 76,500 5 (6.99%) 4,175,300 315,243.94 0 0 71,500 76,500 66,500
10/03/2026 71,500 -1.1 (-1.52%) 3,030,800 218,479.97 500,000 35,904 72,600 77,600 67,600
09/03/2026 72,600 -5.4 (-6.92%) 1,543,700 112,321.65 0 0 78,000 83,400 72,600
06/03/2026 78,000 0.7 (0.91%) 2,309,900 178,830.77 0 0 77,300 82,700 71,900
05/03/2026 77,300 -1.7 (-2.15%) 2,754,000 215,820.72 0 0 79,000 84,500 73,500
04/03/2026 79,000 -2.5 (-3.07%) 3,968,900 308,991.75 24,000 1,920 81,500 87,200 75,800
03/03/2026 81,500 0.5 (0.62%) 4,680,800 379,764.09 0 0 81,000 86,600 75,400
02/03/2026 81,000 -3.4 (-4.03%) 4,966,700 418,788.61 345,800 29,336.35 84,400 90,300 78,500
27/02/2026 84,400 3 (3.69%) 4,404,500 366,959.26 500,000 41,706 81,400 87,000 75,800
26/02/2026 81,400 1.4 (1.75%) 3,045,200 246,984.31 0 0 80,000 85,600 74,400
25/02/2026 80,000 0.2 (0.25%) 2,200,800 175,942.93 230,000 18,397.01 79,800 85,300 74,300
24/02/2026 79,800 4.3 (5.7%) 5,158,600 405,098.52 0 0 75,500 80,700 70,300
23/02/2026 75,500 0.5 (0.67%) 1,301,200 97,425.94 0 0 75,000 80,200 69,800
13/02/2026 75,000 0.5 (0.67%) 1,367,700 101,732.61 0 0 74,500 79,700 69,300
12/02/2026 74,500 3.2 (4.49%) 4,712,200 347,328.97 200,000 14,741.6 71,300 76,200 66,400
11/02/2026 71,300 0.3 (0.42%) 1,317,000 93,199.44 0 0 71,000 75,900 66,100
10/02/2026 71,000 -0.3 (-0.42%) 2,071,700 144,929.31 0 0 71,300 76,200 66,400
09/02/2026 71,300 -0.2 (-0.28%) 1,312,200 92,447.36 250,000 17,875 71,500 76,500 66,500
06/02/2026 71,500 0.4 (0.56%) 2,870,600 205,971.65 1,390,000 100,080 71,100 76,000 66,200
05/02/2026 71,100 -2.2 (-3.%) 1,906,200 137,438.81 0 0 73,300 78,400 68,200
04/02/2026 73,300 0.4 (0.55%) 2,081,200 153,379.59 600,000 45,600 72,900 78,000 67,800
03/02/2026 72,900 4.7 (6.89%) 7,662,200 555,209.36 1,832,000 128,582.8 68,200 72,900 63,500
02/02/2026 68,200 -0.3 (-0.44%) 1,992,700 135,320.88 0 0 68,500 73,200 63,800
30/01/2026 68,500 0.6 (0.88%) 1,901,300 129,785.19 150,000 10,790.1 67,900 72,600 63,200
29/01/2026 67,900 2.1 (3.19%) 995,300 66,791.4 150,000 9,180 65,800 70,400 61,200
28/01/2026 65,800 0 (0%) 825,100 54,104.93 0 0 65,800 70,400 61,200
27/01/2026 65,800 1.8 (2.81%) 1,214,600 78,608.52 0 0 64,000 68,400 59,600
26/01/2026 64,000 -4.5 (-6.57%) 3,116,600 203,649.43 0 0 68,500 73,200 63,800
23/01/2026 68,500 -1.5 (-2.14%) 2,548,100 174,748.01 0 0 70,000 74,900 65,100
22/01/2026 70,000 -0.5 (-0.71%) 2,686,400 186,941.19 0 0 70,500 75,400 65,600
21/01/2026 70,500 2.3 (3.37%) 5,343,400 375,093.91 55,000 3,850 68,200 72,900 63,500
20/01/2026 68,200 4.4 (6.9%) 4,470,900 298,993.96 15,662,831 939,864.41 63,800 68,200 59,400
19/01/2026 63,800 -0.1 (-0.16%) 966,900 61,762.08 150,000 9,585 63,900 68,300 59,500
16/01/2026 63,900 0.4 (0.63%) 1,894,500 121,669.31 1,800,000 107,100 63,500 67,900 59,100
15/01/2026 63,500 0.5 (0.79%) 933,500 59,254.8 0 0 63,000 67,400 58,600
14/01/2026 63,000 0.1 (0.16%) 1,537,600 97,124.79 0 0 62,900 67,300 58,500
13/01/2026 62,900 -0.1 (-0.16%) 1,020,900 64,557.53 5,300,000 315,900 63,000 67,400 58,600
12/01/2026 63,000 1 (1.61%) 1,240,600 78,374.72 0 0 62,000 66,300 57,700
09/01/2026 62,000 -1 (-1.59%) 820,800 51,531.9 3,428,000 207,347.2 63,000 67,400 58,600
08/01/2026 63,000 0.3 (0.48%) 1,995,300 124,945.57 165,000 9,850.5 62,700 67,000 58,400
07/01/2026 62,700 2.3 (3.81%) 2,595,000 161,287.84 150,000 9,327.9 60,400 64,600 56,200
06/01/2026 60,400 -0.2 (-0.33%) 711,700 43,145.52 0 0 60,600 64,800 56,400
05/01/2026 60,600 -0.4 (-0.66%) 636,500 38,606.39 1,850,000 113,050 61,000 65,200 56,800
31/12/2025 61,000 -0.8 (-1.29%) 318,600 19,530.13 0 0 61,800 66,100 57,500
30/12/2025 61,800 0.5 (0.82%) 1,094,900 67,452.83 253,100 14,856.97 61,300 65,500 57,100
29/12/2025 61,300 1.8 (3.03%) 1,398,500 84,775.91 0 0 59,500 63,600 55,400
26/12/2025 59,500 -1 (-1.65%) 819,700 48,694.12 1,000,000 59,500 60,500 64,700 56,300
25/12/2025 60,500 0.5 (0.83%) 739,800 44,523.9 1,000,000 59,500 60,000 64,200 55,800
24/12/2025 60,000 0.5 (0.84%) 1,051,600 62,600.57 2,975,000 180,425 59,500 63,600 55,400

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