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
05/06/2026 33,750 -0.2 (-0.59%) 22,000 746.65 0 0 33,950 36,300 31,600
04/06/2026 33,950 -0.05 (-0.15%) 34,600 1,176.48 0 0 34,000 36,350 31,650
03/06/2026 34,000 0 (0%) 25,200 854.36 0 0 34,000 36,350 31,650
02/06/2026 34,000 -0.5 (-1.45%) 39,300 1,335.52 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.3 (0.88%) 107,600 3,666.2 0 0 34,200 36,550 31,850
29/05/2026 34,200 0.2 (0.59%) 73,300 2,495.77 0 0 34,000 36,350 31,650
28/05/2026 34,000 0.05 (0.15%) 49,500 1,684.91 0 0 33,950 36,300 31,600
27/05/2026 33,950 0.4 (1.19%) 71,700 2,422.24 0 0 33,550 35,850 31,250
26/05/2026 33,550 -0.25 (-0.74%) 137,000 4,582.93 32,100 1,009.55 33,800 36,150 31,450
25/05/2026 33,800 -0.2 (-0.59%) 52,800 1,789.16 0 0 34,000 36,350 31,650
22/05/2026 34,000 -0.5 (-1.45%) 74,000 2,516.48 0 0 34,500 36,900 32,100
21/05/2026 34,500 0.5 (1.47%) 22,900 788.4 0 0 34,000 36,350 31,650
20/05/2026 34,000 -1.1 (-3.13%) 120,300 4,129.87 0 0 35,100 37,550 32,650
19/05/2026 35,100 -0.7 (-1.96%) 171,700 6,000.47 0 0 35,800 38,300 33,300
18/05/2026 35,800 -0.55 (-1.51%) 78,800 2,817.1 0 0 36,350 38,850 33,850
15/05/2026 38,450 0.05 (0.13%) 103,000 3,960.02 0 0 38,400 41,050 35,750
14/05/2026 38,400 0.3 (0.79%) 81,100 3,099.64 0 0 38,100 40,750 35,450
13/05/2026 38,100 -0.25 (-0.65%) 109,000 4,157.98 0 0 38,350 41,000 35,700
12/05/2026 38,350 0.35 (0.92%) 81,200 3,112.89 0 0 38,000 40,650 35,350
11/05/2026 38,000 0.4 (1.06%) 186,500 7,091.16 0 0 37,600 40,200 35,000
08/05/2026 37,600 0.1 (0.27%) 56,500 2,121.89 0 0 37,500 40,100 34,900
07/05/2026 37,500 -0.4 (-1.06%) 100,900 3,808.41 0 0 37,900 40,550 35,250
06/05/2026 37,900 0.9 (2.43%) 161,600 6,079.23 0 0 37,000 39,550 34,450
05/05/2026 37,000 -0.05 (-0.13%) 27,700 1,025.96 0 0 37,050 39,600 34,500
04/05/2026 37,050 0.05 (0.14%) 32,800 1,221.29 0 0 37,000 39,550 34,450
29/04/2026 37,000 -0.05 (-0.13%) 65,000 2,403.12 0 0 37,050 39,600 34,500
28/04/2026 37,050 -0.45 (-1.2%) 88,100 3,296.63 0 0 37,500 40,100 34,900
24/04/2026 37,500 0 (0%) 68,800 2,579.5 0 0 37,500 40,100 34,900
23/04/2026 37,500 0 (0%) 94,800 3,541.61 0 0 37,500 40,100 34,900
22/04/2026 37,500 0 (0%) 146,600 5,478.36 0 0 37,500 40,100 34,900
21/04/2026 37,500 -0.15 (-0.4%) 226,900 8,584 0 0 37,650 40,250 35,050
20/04/2026 37,650 -0.15 (-0.4%) 78,200 2,938.73 0 0 37,800 40,400 35,200
17/04/2026 37,800 0.45 (1.2%) 132,100 4,960.36 0 0 37,350 39,950 34,750
16/04/2026 37,350 -0.45 (-1.19%) 99,700 3,727.28 0 0 37,800 40,400 35,200
15/04/2026 37,800 -0.3 (-0.79%) 77,200 2,915.67 0 0 38,100 40,750 35,450
14/04/2026 38,100 0.5 (1.33%) 183,700 6,959.46 0 0 37,600 40,200 35,000
13/04/2026 37,600 -0.15 (-0.4%) 80,700 3,040.33 0 0 37,750 40,350 35,150
10/04/2026 37,750 -0.25 (-0.66%) 89,600 3,388.79 0 0 38,000 40,650 35,350
09/04/2026 38,000 -0.5 (-1.3%) 135,400 5,172.47 0 0 38,500 41,150 35,850
08/04/2026 38,500 0.4 (1.05%) 52,500 2,030.34 0 0 38,100 40,750 35,450
07/04/2026 38,100 -0.15 (-0.39%) 26,900 1,024.15 0 0 38,250 40,900 35,600
06/04/2026 38,250 -0.05 (-0.13%) 19,300 736.24 0 0 38,300 40,950 35,650
03/04/2026 38,300 -0.1 (-0.26%) 36,800 1,408.7 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.2 (-0.52%) 36,700 1,406.44 0 0 38,600 41,300 35,900
01/04/2026 38,600 -0.4 (-1.03%) 44,000 1,705.84 0 0 39,000 41,700 36,300
31/03/2026 39,000 1 (2.63%) 50,700 1,963.99 0 0 38,000 40,650 35,350
30/03/2026 38,000 -0.3 (-0.78%) 93,200 3,525.12 0 0 38,300 40,950 35,650
27/03/2026 38,300 -0.2 (-0.52%) 48,400 1,850.27 0 0 38,500 41,150 35,850
26/03/2026 38,500 0.3 (0.79%) 42,500 1,635.9 0 0 38,200 40,850 35,550
25/03/2026 38,200 0.3 (0.79%) 119,100 4,535.72 0 0 37,900 40,550 35,250
24/03/2026 37,900 0.1 (0.26%) 75,200 2,853.08 0 0 37,800 40,400 35,200
23/03/2026 37,800 -1.1 (-2.83%) 251,100 9,354.87 0 0 38,900 41,600 36,200
20/03/2026 38,900 -0.65 (-1.64%) 164,200 6,275.55 0 0 39,550 42,300 36,800
19/03/2026 39,550 -0.35 (-0.88%) 15,300 605.16 0 0 39,900 42,650 37,150
18/03/2026 39,900 -0.5 (-1.24%) 49,700 1,981.08 0 0 40,400 43,200 37,600
17/03/2026 40,400 -0.1 (-0.25%) 145,300 5,834.83 0 0 40,500 43,300 37,700
16/03/2026 40,500 1 (2.53%) 67,200 2,681.97 0 0 39,500 42,250 36,750
13/03/2026 39,500 -0.2 (-0.5%) 184,600 7,228.02 0 0 39,700 42,450 36,950
12/03/2026 39,700 -0.3 (-0.75%) 40,400 1,602.56 0 0 40,000 42,800 37,200
11/03/2026 40,000 0.5 (1.27%) 175,900 6,965.66 0 0 39,500 42,250 36,750
10/03/2026 39,500 1.1 (2.86%) 147,800 5,778.57 0 0 38,400 41,050 35,750
09/03/2026 38,400 -2.85 (-6.91%) 313,100 12,084.56 0 0 41,250 44,100 38,400
06/03/2026 41,250 0.25 (0.61%) 89,800 3,644.71 0 0 41,000 43,850 38,150
05/03/2026 41,000 -0.2 (-0.49%) 54,000 2,219.08 0 0 41,200 44,050 38,350
04/03/2026 41,200 -0.6 (-1.44%) 213,100 8,760.97 0 0 41,800 44,700 38,900
03/03/2026 41,800 0 (0%) 210,800 8,784.07 0 0 41,800 44,700 38,900
02/03/2026 41,800 -0.5 (-1.18%) 324,300 13,481.18 0 0 42,300 45,250 39,350
27/02/2026 42,300 -0.55 (-1.28%) 56,400 2,386.26 0 0 42,850 45,800 39,900
26/02/2026 42,850 1 (2.39%) 273,600 11,563.15 0 0 41,850 44,750 38,950
25/02/2026 41,850 -1 (-2.33%) 545,200 22,927.69 0 0 42,850 45,800 39,900
24/02/2026 42,850 0.1 (0.23%) 219,200 9,388.33 0 0 42,750 45,700 39,800
23/02/2026 42,750 -0.75 (-1.72%) 163,200 6,996.68 0 0 43,500 46,500 40,500
13/02/2026 43,500 0.3 (0.69%) 165,200 7,088.81 0 0 43,200 46,200 40,200
12/02/2026 43,200 -0.3 (-0.69%) 56,300 2,417.95 0 0 43,500 46,500 40,500
11/02/2026 43,500 -0.75 (-1.69%) 300,300 12,910.95 0 0 44,250 47,300 41,200
10/02/2026 44,250 0 (0%) 425,200 18,640.64 0 0 44,250 47,300 41,200
09/02/2026 44,250 1.25 (2.91%) 907,200 39,903.06 37,600 1,575.44 43,000 46,000 40,000
06/02/2026 - (-100%) 1,554,400 67,494.07 0 0 41,900 50,200 33,550

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIẢI MÃ CUỘC THI CAO THỦ ĐẦU TƯ 2026| CHỨNG AND CHILL
Short link