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 0.7 (2.78%) 2,200 56.27 0 0 25,200 28,900 21,500
19/06/2026 25,300 1.3 (5.42%) 36,432 917.83 0 0 24,000 27,600 20,400
18/06/2026 24,000 0.1 (0.42%) 11,100 265.91 0 0 23,900 27,400 20,400
17/06/2026 24,000 -0.7 (-2.83%) 28,300 675.68 0 0 24,700 28,400 21,000
16/06/2026 24,100 -1.1 (-4.37%) 49,085 1,211.95 0 0 25,200 28,900 21,500
15/06/2026 24,200 -1.1 (-4.35%) 48,508 1,221.32 0 0 25,300 29,000 21,600
12/06/2026 25,600 0.4 (1.59%) 42,832 1,084.19 0 0 25,200 28,900 21,500
11/06/2026 25,300 -0.7 (-2.69%) 40,700 1,026.96 0 0 26,000 29,900 22,100
10/06/2026 25,600 0.5 (1.99%) 26,020 675.4 0 0 25,100 28,800 21,400
09/06/2026 25,100 0.8 (3.29%) 18,367 461.51 0 0 24,300 27,900 20,700
08/06/2026 24,800 -0.1 (-0.4%) 13,405 325.62 0 0 24,900 28,600 21,200
05/06/2026 24,900 0.6 (2.47%) 21,300 530.03 0 0 24,300 27,900 20,700
04/06/2026 24,900 -0.1 (-0.4%) 37,804 919.73 0 0 25,000 28,700 21,300
03/06/2026 25,000 -1.2 (-4.58%) 50,533 1,262.3 0 0 26,200 30,100 22,300
02/06/2026 25,700 -1.5 (-5.51%) 27,427 719.88 0 0 27,200 31,200 23,200
01/06/2026 26,000 -1.6 (-5.8%) 26,907 730.73 0 0 27,600 31,700 23,500
29/05/2026 27,900 0.3 (1.09%) 8,700 240.04 0 0 27,600 31,700 23,500
28/05/2026 27,000 -0.2 (-0.74%) 25,800 713.09 0 0 27,200 31,200 23,200
27/05/2026 28,000 1.3 (4.87%) 62,156 1,690.2 0 0 26,700 30,700 22,700
26/05/2026 27,000 1 (3.85%) 38,531 1,029.54 0 0 26,000 29,900 22,100
25/05/2026 26,400 -0.3 (-1.12%) 68,568 1,782.13 0 0 26,700 30,700 22,700
22/05/2026 26,300 -0.4 (-1.5%) 7,900 210.55 0 0 26,700 30,700 22,700
21/05/2026 27,300 2 (7.91%) 18,315 488.52 0 0 25,300 29,000 21,600
20/05/2026 25,800 -0.7 (-2.64%) 37,166 940.03 0 0 26,500 30,400 22,600
19/05/2026 26,100 -0.1 (-0.38%) 16,717 442.88 0 0 26,200 30,100 22,300
18/05/2026 27,000 2.5 (10.2%) 39,503 1,036.12 0 0 24,500 28,100 20,900
15/05/2026 24,400 0.6 (2.52%) 25,586 627.55 0 0 23,800 27,300 20,300
14/05/2026 23,800 0 (0%) 35,557 847.59 0 0 23,800 27,300 20,300
13/05/2026 23,800 0 (0%) 30,234 718.89 0 0 23,800 27,300 20,300
12/05/2026 23,600 -0.4 (-1.67%) 29,458 700.36 0 0 24,000 27,600 20,400
11/05/2026 23,800 -0.3 (-1.24%) 32,315 774.34 0 0 24,100 27,700 20,500
08/05/2026 23,500 0 (0%) 29,311 705.46 0 0 23,500 27,000 20,000
07/05/2026 23,500 -0.7 (-2.89%) 29,194 686.17 0 0 24,200 27,800 20,600
06/05/2026 24,600 2.3 (10.31%) 36,703 888.73 0 0 22,300 25,600 19,000
05/05/2026 23,000 1.5 (6.98%) 77,509 1,726.12 0 0 21,500 24,700 18,300
04/05/2026 21,500 0.1 (0.47%) 52,052 1,120.32 0 0 21,400 24,600 18,200
29/04/2026 21,500 -0.3 (-1.38%) 76,368 1,635.69 0 0 21,800 25,000 18,600
28/04/2026 21,500 -0.6 (-2.71%) 43,637 950.35 0 0 22,100 25,400 18,800
24/04/2026 22,500 1.3 (6.13%) 50,647 1,116.88 0 0 21,200 24,300 18,100
23/04/2026 21,900 2.8 (14.66%) 155,608 3,305.73 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.9 (4.89%) 52,106 992.79 0 0 18,400 21,100 15,700
21/04/2026 18,500 -0.6 (-3.14%) 56,801 1,046.28 0 0 19,100 21,900 16,300
20/04/2026 19,100 -0.2 (-1.04%) 13,508 257.73 0 0 19,300 22,100 16,500
17/04/2026 19,100 0.1 (0.53%) 7,040 135.7 0 0 19,000 21,800 16,200
16/04/2026 19,400 1.1 (6.01%) 33,113 630.49 0 0 18,300 21,000 15,600
15/04/2026 18,200 -0.1 (-0.55%) 7,300 133.56 0 0 18,300 21,000 15,600
14/04/2026 18,100 -0.2 (-1.09%) 20,805 381.6 0 0 18,300 21,000 15,600
13/04/2026 18,400 0 (0%) 38,821 710.91 0 0 18,400 21,100 15,700
10/04/2026 18,500 0.3 (1.65%) 24,110 443.53 0 0 18,200 20,900 15,500
09/04/2026 18,200 0.1 (0.55%) 12,651 230.09 0 0 18,100 20,800 15,400
08/04/2026 18,200 0.5 (2.82%) 13,315 240.46 0 0 17,700 20,300 15,100
07/04/2026 18,000 0.2 (1.12%) 16,473 291.44 0 0 17,800 20,400 15,200
06/04/2026 17,800 -0.2 (-1.11%) 25,190 447.91 0 0 18,000 20,700 15,300
03/04/2026 18,300 0 (0%) 24,821 447.99 0 0 18,300 21,000 15,600
02/04/2026 18,300 -0.3 (-1.61%) 17,495 319.94 0 0 18,600 21,300 15,900
01/04/2026 18,800 0.9 (5.03%) 25,841 480.72 0 0 17,900 20,500 15,300
31/03/2026 17,800 -0.5 (-2.73%) 98,528 1,761.25 0 0 18,300 21,000 15,600
30/03/2026 18,500 0.2 (1.09%) 13,179 241.29 0 0 18,300 21,000 15,600
27/03/2026 18,700 -0.3 (-1.58%) 60,602 1,111.45 0 0 19,000 21,800 16,200
26/03/2026 19,000 -0.4 (-2.06%) 26,743 508.56 0 0 19,400 22,300 16,500
25/03/2026 19,200 0.5 (2.67%) 26,126 506.64 0 0 18,700 21,500 15,900
24/03/2026 18,900 -0.6 (-3.08%) 96,737 1,805.55 0 0 19,500 22,400 16,600
23/03/2026 19,300 -3.4 (-14.98%) 171,583 3,338.83 0 0 22,700 26,100 19,300
20/03/2026 22,000 0.9 (4.27%) 246,053 5,581.92 0 0 21,100 24,200 18,000
19/03/2026 21,500 -2.5 (-10.42%) 358,000 7,567.94 0 0 24,000 27,600 20,400
18/03/2026 24,000 -4.2 (-14.89%) 117,214 2,814.33 0 0 28,200 32,400 24,000
17/03/2026 27,800 -4.8 (-14.72%) 187,375 5,290.19 0 0 32,600 37,400 27,800
16/03/2026 30,700 -2.3 (-6.97%) 341,959 11,156.07 0 0 33,000 37,900 28,100
13/03/2026 36,000 -0.3 (-0.83%) 203,900 6,738.18 0 0 36,300 41,700 30,900
12/03/2026 36,300 4.7 (14.87%) 480,780 17,442.09 0 0 31,600 36,300 26,900
11/03/2026 34,200 -0.1 (-0.29%) 74,910 2,369.42 230,000 7,958 34,300 39,400 29,200
10/03/2026 34,900 0.3 (0.87%) 400,400 13,718.81 0 0 34,600 39,700 29,500
09/03/2026 33,300 -2 (-5.67%) 64,337 2,224.23 500,000 17,500 35,300 40,500 30,100
06/03/2026 35,000 1.8 (5.42%) 77,300 2,727.98 0 0 33,200 38,100 28,300
05/03/2026 33,000 0.2 (0.61%) 99,281 3,293.66 0 0 32,800 37,700 27,900
04/03/2026 32,900 -0.1 (-0.3%) 22,000 721.67 0 0 33,000 37,900 28,100
03/03/2026 33,100 1.7 (5.41%) 52,413 1,728.97 0 0 31,400 36,100 26,700
02/03/2026 33,200 3 (9.93%) 15,240 478.05 0 0 30,200 34,700 25,700
27/02/2026 30,400 3.9 (14.72%) 208,056 6,285.44 0 0 26,500 30,400 22,600
26/02/2026 26,500 3.4 (14.72%) 4,165 110.37 0 0 23,100 26,500 19,700
25/02/2026 23,100 0 (0%) 100 2.31 0 0 23,100 26,500 19,700
24/02/2026 23,000 -0.4 (-1.71%) 4,800 110.76 0 0 23,400 26,900 19,900
23/02/2026 23,400 0 (0%) 600 14.04 0 0 23,400 26,900 19,900
13/02/2026 23,400 0 (0%) 1,300 30.42 0 0 23,400 26,900 19,900
12/02/2026 23,400 0 (0%) 1,200 28.08 0 0 23,400 26,900 19,900
11/02/2026 23,400 0.2 (0.86%) 4,400 103.02 0 0 23,200 26,600 19,800
10/02/2026 23,300 0 (0%) 1,100 25.57 0 0 23,300 26,700 19,900
09/02/2026 24,000 1.6 (7.14%) 1,400 32.65 0 0 22,400 25,700 19,100
06/02/2026 23,900 0 (0%) 2,400 53.8 0 0 23,900 27,400 20,400
05/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/02/2026 24,300 2.6 (11.98%) 2,600 62.02 0 0 21,700 24,900 18,500
03/02/2026 25,000 1.5 (6.38%) 5,700 123.45 0 0 23,500 27,000 20,000
02/02/2026 23,500 -1.4 (-5.62%) 1,200 28.2 0 0 24,900 28,600 21,200
30/01/2026 24,500 0.1 (0.41%) 14,300 356.71 0 0 24,400 28,000 20,800
29/01/2026 24,400 2.6 (11.93%) 600 14.65 0 0 21,800 25,000 18,600
28/01/2026 22,000 0 (0%) 2,000 43.5 0 0 22,000 25,300 18,700
27/01/2026 22,000 0.1 (0.46%) 1,500 33 0 0 21,900 25,100 18,700
26/01/2026 22,000 -1.3 (-5.58%) 5,900 128.95 0 0 23,300 26,700 19,900
23/01/2026 23,000 -0.2 (-0.86%) 1,400 32.66 0 0 23,200 26,600 19,800
22/01/2026 24,000 0.4 (1.69%) 2,500 57.94 0 0 23,600 27,100 20,100
21/01/2026 24,100 -1.5 (-5.86%) 5,132 121.02 0 0 25,600 29,400 21,800
20/01/2026 26,000 0.2 (0.78%) 2,400 61.53 0 0 25,800 29,600 22,000
19/01/2026 26,000 0 (0%) 5,103 131.57 0 0 26,000 29,900 22,100
16/01/2026 26,100 3.3 (14.47%) 29,507 768.48 0 0 22,800 26,200 19,400
15/01/2026 24,600 3.2 (14.95%) 17,404 397.41 0 0 21,400 24,600 18,200
14/01/2026 22,000 -0.6 (-2.65%) 25,435 544.32 0 0 22,600 25,900 19,300
13/01/2026 23,700 1.4 (6.28%) 17,600 398.2 0 0 22,300 25,600 19,000
12/01/2026 22,000 1.7 (8.37%) 10,620 236.78 0 0 20,300 23,300 17,300
09/01/2026 23,000 0.7 (3.14%) 28,765 583.33 0 0 22,300 25,600 19,000
08/01/2026 22,100 -3.8 (-14.67%) 69,675 1,556.85 0 0 25,900 29,700 22,100
07/01/2026 24,400 -4.3 (-14.98%) 45,417 1,176.88 0 0 28,700 33,000 24,400
06/01/2026 28,700 3.5 (13.89%) 112,747 3,234.3 0 0 25,200 28,900 21,500
05/01/2026 25,300 3.3 (15%) 68,120 1,719.95 0 0 22,000 25,300 18,700
31/12/2025 22,000 2.8 (14.58%) 9,637 211.56 0 0 19,200 22,000 16,400
30/12/2025 20,700 2.7 (15%) 52,454 1,006.79 0 0 18,000 20,700 15,300
29/12/2025 17,800 0.2 (1.14%) 13,501 242.67 0 0 17,600 20,200 15,000
26/12/2025 17,700 0.3 (1.72%) 14,600 257.58 0 0 17,400 20,000 14,800
25/12/2025 17,500 0.3 (1.74%) 147,400 2,566.54 0 0 17,200 19,700 14,700
24/12/2025 17,600 -0.1 (-0.56%) 148,612 2,553.14 0 0 17,700 20,300 15,100
23/12/2025 17,800 0.4 (2.3%) 138,265 2,441.4 0 0 17,400 20,000 14,800
22/12/2025 17,700 0.3 (1.72%) 93,548 1,626.1 0 0 17,400 20,000 14,800

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