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
12/06/2026 21,900 -0.2 (-0.9%) 4,000 87.6 0 0 22,100 24,300 19,900
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
10/06/2026 22,100 0.8 (3.76%) 1,000 22.1 0 0 21,300 23,400 19,200
09/06/2026 21,300 0.4 (1.91%) 1,500 31.95 0 0 20,900 22,900 18,900
08/06/2026 20,900 -0.3 (-1.42%) 1,000 20.9 0 0 21,200 23,300 19,100
05/06/2026 21,200 -0.5 (-2.3%) 3,500 72 0 0 21,700 23,800 19,600
04/06/2026 21,700 1 (4.83%) 3,700 77 0 0 20,700 22,700 18,700
03/06/2026 20,700 -0.3 (-1.43%) 128,201 2,661.46 0 0 21,000 23,100 18,900
02/06/2026 21,000 0.1 (0.48%) 57,004 1,185.87 0 0 20,900 22,900 18,900
01/06/2026 20,900 -0.1 (-0.48%) 136,310 2,831.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 0.6 (2.94%) 9,062 184.76 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.6 (-2.86%) 40,000 786.09 0 0 21,000 23,100 18,900
27/05/2026 21,000 -1.3 (-5.83%) 46,900 951.05 0 0 22,300 24,500 20,100
26/05/2026 22,300 -0.7 (-3.04%) 54,745 1,240.33 479,800 9,931.86 23,000 25,300 20,700
25/05/2026 23,000 -1.5 (-6.12%) 8,608 195.23 0 0 24,500 26,900 22,100
22/05/2026 24,500 0.1 (0.41%) 17,000 419.5 0 0 24,400 26,800 22,000
21/05/2026 24,400 -0.2 (-0.81%) 21,000 516.4 0 0 24,600 27,000 22,200
20/05/2026 24,600 -1 (-3.91%) 9,000 214.9 0 0 25,600 28,100 23,100
19/05/2026 25,600 -0.1 (-0.39%) 22,900 559.22 0 0 25,700 28,200 23,200
18/05/2026 25,700 -0.4 (-1.53%) 68,200 1,628.3 0 0 26,100 28,700 23,500
15/05/2026 26,100 -0.4 (-1.51%) 5,400 135.99 0 0 26,500 29,100 23,900
14/05/2026 26,500 0.5 (1.92%) 6,023 157.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -1.2 (-4.41%) 19,205 492.95 0 0 27,200 29,900 24,500
12/05/2026 27,200 -0.3 (-1.09%) 17,200 456.32 0 0 27,500 30,200 24,800
11/05/2026 27,500 -0.1 (-0.36%) 7,300 195.86 0 0 27,600 30,300 24,900
08/05/2026 27,600 -0.1 (-0.36%) 5,401 144.59 0 0 27,700 30,400 25,000
07/05/2026 27,700 -0.3 (-1.07%) 9,811 272.56 0 0 28,000 30,800 25,200
06/05/2026 28,000 -0.6 (-2.1%) 4,800 136.05 0 0 28,600 31,400 25,800
05/05/2026 28,600 0.3 (1.06%) 30,805 833.84 0 0 28,300 31,100 25,500
04/05/2026 28,300 0.1 (0.35%) 9,001 249.69 0 0 28,200 31,000 25,400
29/04/2026 28,200 -0.2 (-0.7%) 15,800 424 0 0 28,400 31,200 25,600
28/04/2026 28,400 0.1 (0.35%) 6,001 169.93 0 0 28,300 31,100 25,500
24/04/2026 28,300 -0.1 (-0.35%) 5,500 155.65 0 0 28,400 31,200 25,600
23/04/2026 28,400 0.1 (0.35%) 9,201 257.63 0 0 28,300 31,100 25,500
22/04/2026 28,300 -0.1 (-0.35%) 6,500 181.58 0 0 28,400 31,200 25,600
21/04/2026 28,400 0.4 (1.43%) 6,011 170.71 0 0 28,000 30,800 25,200
20/04/2026 28,000 -0.4 (-1.41%) 7,000 196 0 0 28,400 31,200 25,600
17/04/2026 28,400 -0.1 (-0.35%) 6,901 192.91 0 0 28,500 31,300 25,700
16/04/2026 28,500 0.6 (2.15%) 10,001 284.64 0 0 27,900 30,600 25,200
15/04/2026 27,900 -0.1 (-0.36%) 7,905 220.64 0 0 28,000 30,800 25,200
14/04/2026 28,000 -0.3 (-1.06%) 24,000 667.33 0 0 28,300 31,100 25,500
13/04/2026 28,300 -0.2 (-0.7%) 15,746 441.59 0 0 28,500 31,300 25,700
10/04/2026 28,500 -0.2 (-0.7%) 13,617 384.45 0 0 28,700 31,500 25,900
09/04/2026 28,700 -0.3 (-1.03%) 10,606 301.72 0 0 29,000 31,900 26,100
08/04/2026 29,000 0.2 (0.69%) 8,000 232 0 0 28,800 31,600 26,000
07/04/2026 28,800 -0.2 (-0.69%) 9,301 267.87 0 0 29,000 31,900 26,100
06/04/2026 29,000 -0.7 (-2.36%) 18,600 529.23 0 0 29,700 32,600 26,800
03/04/2026 29,700 0.9 (3.13%) 23,213 691.71 0 0 28,800 31,600 26,000
02/04/2026 28,800 0 (0%) 1,800 51.1 0 0 28,800 31,600 26,000
01/04/2026 28,800 0.6 (2.13%) 8,105 235.03 0 0 28,200 31,000 25,400
31/03/2026 28,200 0 (0%) 19,200 533.55 0 0 28,200 31,000 25,400
30/03/2026 28,200 0.3 (1.08%) 24,312 679.88 0 0 27,900 30,600 25,200
27/03/2026 27,900 -1.1 (-3.79%) 9,300 262.31 0 0 29,000 31,900 26,100
26/03/2026 29,000 -0.5 (-1.69%) 11,639 337.47 0 0 29,500 32,400 26,600
25/03/2026 29,500 -0.5 (-1.67%) 9,000 265.5 0 0 30,000 33,000 27,000
24/03/2026 30,000 0.8 (2.74%) 5,010 150.3 0 0 29,200 32,100 26,300
23/03/2026 29,200 -0.3 (-1.02%) 12,132 352.4 0 0 29,500 32,400 26,600
20/03/2026 29,500 0.5 (1.72%) 11,500 336.25 0 0 29,000 31,900 26,100
19/03/2026 29,000 -0.3 (-1.02%) 11,010 319.29 0 0 29,300 32,200 26,400
18/03/2026 29,300 0.3 (1.03%) 21,979 643.11 0 0 29,000 31,900 26,100
17/03/2026 29,000 -0.7 (-2.36%) 25,000 739.06 0 0 29,700 32,600 26,800
16/03/2026 29,700 0 (0%) 7,000 207.9 0 0 29,700 32,600 26,800
13/03/2026 29,700 -0.1 (-0.34%) 11,323 329.22 0 0 29,800 32,700 26,900
12/03/2026 29,800 -0.1 (-0.33%) 20,677 607.78 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 7,028 198.35 0 0 29,900 32,800 27,000
10/03/2026 29,900 0 (0%) 25,319 750.33 0 0 29,900 32,800 27,000
09/03/2026 29,900 -0.5 (-1.64%) 22,500 647.85 0 0 30,400 33,400 27,400
06/03/2026 30,400 0.9 (3.05%) 20,300 608.73 0 0 29,500 32,400 26,600
05/03/2026 29,500 -0.8 (-2.64%) 36,500 1,109.69 0 0 30,300 33,300 27,300
04/03/2026 30,300 0.5 (1.68%) 35,300 1,046.32 0 0 29,800 32,700 26,900
03/03/2026 29,800 0.3 (1.02%) 27,900 823.7 0 0 29,500 32,400 26,600
02/03/2026 29,500 -0.3 (-1.01%) 99,905 2,932.32 0 0 29,800 32,700 26,900
27/02/2026 29,800 -0.1 (-0.33%) 17,500 525.57 0 0 29,900 32,800 27,000
26/02/2026 29,900 -0.6 (-1.97%) 40,126 1,199.28 0 0 30,500 33,500 27,500
25/02/2026 30,500 -0.2 (-0.65%) 23,800 721.58 0 0 30,700 33,700 27,700
24/02/2026 30,700 0.7 (2.33%) 38,601 1,169.23 0 0 30,000 33,000 27,000
23/02/2026 30,000 0 (0%) 25,805 785.36 0 0 30,000 33,000 27,000
13/02/2026 30,000 -0.9 (-2.91%) 29,800 889.73 0 0 30,900 33,900 27,900
12/02/2026 30,900 0.9 (3%) 4,500 135.5 0 0 30,000 33,000 27,000
11/02/2026 30,000 -1.9 (-5.96%) 35,001 1,069.89 0 0 31,900 35,000 28,800
10/02/2026 31,900 1.9 (6.33%) 28,909 896.51 0 0 30,000 33,000 27,000
09/02/2026 30,000 -2 (-6.25%) 73,305 2,251.07 0 0 32,000 35,200 28,800
06/02/2026 32,000 -1.1 (-3.32%) 39,903 1,272.34 0 0 33,100 36,400 29,800
05/02/2026 33,100 0.1 (0.3%) 26,408 867. 0 0 33,000 36,300 29,700
04/02/2026 33,000 -2.5 (-7.04%) 105,625 3,453.04 0 0 35,500 39,000 32,000
03/02/2026 35,500 -0.4 (-1.11%) 106,800 3,638.33 0 0 35,900 39,400 32,400
02/02/2026 35,900 1.9 (5.59%) 140,724 4,607.9 0 0 34,000 37,400 30,600
30/01/2026 34,000 3 (9.68%) 75,850 2,419.34 0 0 31,000 34,100 27,900
29/01/2026 31,000 2.4 (8.39%) 100,035 3,051.31 0 0 28,600 31,400 25,800
28/01/2026 28,600 0.1 (0.35%) 115,504 3,324.25 0 0 28,500 31,300 25,700
27/01/2026 28,500 1.6 (5.95%) 113,844 3,096.54 0 0 26,900 29,500 24,300
26/01/2026 26,900 1 (3.86%) 151,558 4,062.03 0 0 25,900 28,400 23,400
23/01/2026 25,900 2.3 (9.75%) 284,164 7,052.57 0 0 23,600 25,900 21,300
22/01/2026 23,600 -1.3 (-5.22%) 37,501 937.99 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 50,143 1,238.06 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.2 (-0.84%) 34,200 800.29 0 0 23,800 26,100 21,500
19/01/2026 23,800 -0.3 (-1.24%) 42,870 1,011.48 0 0 24,100 26,500 21,700
16/01/2026 24,100 0.3 (1.26%) 50,100 1,186.61 0 0 23,800 26,100 21,500
15/01/2026 23,800 -0.9 (-3.64%) 75,800 1,783.25 0 0 24,700 27,100 22,300
14/01/2026 24,700 0.5 (2.07%) 87,102 2,044.61 0 0 24,200 26,600 21,800
13/01/2026 24,200 -0.5 (-2.02%) 98,700 2,322.44 0 0 24,700 27,100 22,300
12/01/2026 24,700 -0.2 (-0.8%) 16,368 403.56 0 0 24,900 27,300 22,500
09/01/2026 24,900 0 (0%) 21,303 524.91 0 0 24,900 27,300 22,500
08/01/2026 24,900 0 (0%) 16,500 405.29 0 0 24,900 27,300 22,500
07/01/2026 24,900 0.1 (0.4%) 34,800 862.99 0 0 24,800 27,200 22,400
06/01/2026 24,800 1.3 (5.53%) 92,600 2,201.9 0 0 23,500 25,800 21,200
05/01/2026 23,500 -1 (-4.08%) 44,372 1,052.11 0 0 24,500 26,900 22,100
31/12/2025 24,500 -0.5 (-2%) 58,600 1,410.67 0 0 25,000 27,500 22,500
30/12/2025 25,000 0.2 (0.81%) 20,500 494.82 0 0 24,800 27,200 22,400
29/12/2025 24,800 -2.2 (-8.15%) 161,533 4,098.58 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 33,005 861.44 0 0 27,000 29,700 24,300
25/12/2025 27,000 -0.5 (-1.82%) 155,429 4,141.93 0 0 27,500 30,200 24,800
24/12/2025 27,500 0.1 (0.36%) 58,011 1,667.77 0 0 27,400 30,100 24,700
23/12/2025 27,400 2.1 (8.3%) 112,141 3,073.81 0 0 25,300 27,800 22,800
22/12/2025 25,300 2.3 (10%) 114,035 2,743.1 0 0 23,000 25,300 20,700
19/12/2025 23,000 -0.2 (-0.86%) 30,600 707.74 0 0 23,200 25,500 20,900
18/12/2025 23,200 0.1 (0.43%) 64,706 1,497.17 0 0 23,100 25,400 20,800
17/12/2025 23,100 -2.2 (-8.7%) 59,200 1,397.97 0 0 25,300 27,800 22,800
16/12/2025 25,300 -0.6 (-2.32%) 56,204 1,390.96 0 0 25,900 28,400 23,400
15/12/2025 25,900 0 (0%) 54,685 1,408.99 0 0 25,900 28,400 23,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link