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
08/05/2026 70,600 0.1 (0.14%) 156,038 10,959.45 0 0 70,500 77,500 63,500
07/05/2026 70,500 0.1 (0.14%) 164,776 11,507.31 0 0 70,400 77,400 63,400
06/05/2026 70,400 -0.2 (-0.28%) 198,740 13,890.34 0 0 70,600 77,600 63,600
05/05/2026 70,600 0.1 (0.14%) 230,225 16,062.87 0 0 70,500 77,500 63,500
04/05/2026 70,500 1.5 (2.17%) 217,873 15,068.37 0 0 69,000 75,900 62,100
29/04/2026 69,000 1.4 (2.07%) 181,141 12,332.63 0 0 67,600 74,300 60,900
28/04/2026 67,600 0.4 (0.6%) 125,600 8,416.86 0 0 67,200 73,900 60,500
24/04/2026 67,200 0 (0%) 53,309 3,547.74 0 0 67,200 73,900 60,500
23/04/2026 67,200 1.4 (2.13%) 133,411 8,933.02 0 0 65,800 72,300 59,300
22/04/2026 65,800 0.8 (1.23%) 62,053 4,060.82 0 0 65,000 71,500 58,500
21/04/2026 65,000 0 (0%) 54,927 3,580.45 0 0 65,000 71,500 58,500
20/04/2026 65,000 -1.9 (-2.84%) 57,200 3,783.53 0 0 66,900 73,500 60,300
17/04/2026 66,900 0.1 (0.15%) 30,103 2,024.57 0 0 66,800 73,400 60,200
16/04/2026 66,800 2.8 (4.38%) 110,078 7,136.15 0 0 64,000 70,400 57,600
15/04/2026 64,000 -0.3 (-0.47%) 139,810 8,966.6 0 0 64,300 70,700 57,900
14/04/2026 64,300 -0.2 (-0.31%) 59,201 3,794.3 0 0 64,500 70,900 58,100
13/04/2026 64,500 1 (1.57%) 62,409 3,961.3 0 0 63,500 69,800 57,200
10/04/2026 63,500 1.3 (2.09%) 60,400 3,806.2 0 0 62,200 68,400 56,000
09/04/2026 62,200 -1.2 (-1.89%) 63,517 4,022.76 0 0 63,400 69,700 57,100
08/04/2026 63,400 0 (0%) 59,412 3,776.06 0 0 63,400 69,700 57,100
07/04/2026 63,400 0 (0%) 64,000 4,049.37 0 0 63,400 69,700 57,100
06/04/2026 63,400 0.3 (0.48%) 56,635 3,594.03 0 0 63,100 69,400 56,800
03/04/2026 63,100 -0.6 (-0.94%) 71,400 4,539.28 0 0 63,700 70,000 57,400
02/04/2026 63,700 -0.2 (-0.31%) 47,600 3,033.36 0 0 63,900 70,200 57,600
01/04/2026 63,900 0 (0%) 58,651 3,765.59 0 0 63,900 70,200 57,600
31/03/2026 63,900 -0.1 (-0.16%) 84,716 5,430.33 0 0 64,000 70,400 57,600
30/03/2026 64,000 -0.6 (-0.93%) 60,235 3,853.64 0 0 64,600 71,000 58,200
27/03/2026 64,600 0 (0%) 44,010 2,827.24 0 0 64,600 71,000 58,200
26/03/2026 64,600 -0.4 (-0.62%) 56,601 3,645.06 0 0 65,000 71,500 58,500
25/03/2026 65,000 0.1 (0.15%) 64,234 4,195.38 0 0 64,900 71,300 58,500
24/03/2026 64,900 0.9 (1.41%) 52,301 3,360.58 0 0 64,000 70,400 57,600
23/03/2026 64,000 -1.9 (-2.88%) 45,118 2,896.29 0 0 65,900 72,400 59,400
20/03/2026 65,900 -0.1 (-0.15%) 97,751 6,393.93 0 0 66,000 72,600 59,400
19/03/2026 66,000 -0.3 (-0.45%) 373,371 24,456.22 0 0 66,300 72,900 59,700
18/03/2026 66,300 0.3 (0.45%) 266,315 17,667.77 0 0 66,000 72,600 59,400
17/03/2026 66,000 -1.3 (-1.93%) 193,810 12,906.64 0 0 67,300 74,000 60,600
16/03/2026 67,300 -0.7 (-1.03%) 185,300 12,346.93 0 0 68,000 74,800 61,200
13/03/2026 68,000 -2 (-2.86%) 277,540 18,832.04 0 0 70,000 77,000 63,000
12/03/2026 70,000 3 (4.48%) 243,800 16,527.53 0 0 67,000 73,700 60,300
11/03/2026 67,000 2 (3.08%) 210,700 13,771.58 0 0 65,000 71,500 58,500
10/03/2026 65,000 3.5 (5.69%) 74,000 4,827.19 0 0 61,500 67,600 55,400
09/03/2026 61,500 -6.5 (-9.56%) 22,900 1,477.46 0 0 68,000 74,800 61,200
06/03/2026 68,000 0 (0%) 67,600 4,559.69 0 0 68,000 74,800 61,200
05/03/2026 68,000 1 (1.49%) 109,740 7,416.05 0 0 67,000 73,700 60,300
04/03/2026 67,000 0 (0%) 63,200 4,259.55 0 0 67,000 73,700 60,300
03/03/2026 67,000 -0.9 (-1.33%) 61,710 4,140.36 0 0 67,900 74,600 61,200
02/03/2026 67,900 1 (1.49%) 56,669 3,860.4 0 0 66,900 73,500 60,300
27/02/2026 66,900 -3.9 (-5.51%) 90,837 6,428.22 0 0 70,800 77,800 63,800
26/02/2026 70,800 0.9 (1.29%) 126,930 8,872.84 0 0 69,900 76,800 63,000
25/02/2026 69,900 -0.1 (-0.14%) 71,500 5,062.54 0 0 70,000 77,000 63,000
24/02/2026 70,000 -3.3 (-4.5%) 82,035 5,962.28 0 0 73,300 80,600 66,000
23/02/2026 73,300 0.4 (0.55%) 94,206 7,028.92 0 0 72,900 80,100 65,700
13/02/2026 72,900 0 (0%) 163,500 11,769.9 0 0 72,900 80,100 65,700
12/02/2026 72,900 0 (0%) 181,029 13,061.26 0 0 72,900 80,100 65,700
11/02/2026 72,900 0 (0%) 67,601 4,928.88 110,000 8,811 72,900 80,100 65,700
10/02/2026 72,900 -0.1 (-0.14%) 314,500 23,280.59 100,100 8,038.03 73,000 80,300 65,700
09/02/2026 73,000 4.4 (6.41%) 141,011 9,624.04 0 0 68,600 75,400 61,800
06/02/2026 68,600 -4.4 (-6.03%) 98,435 6,847.28 0 0 73,000 80,300 65,700
05/02/2026 73,000 -3.9 (-5.07%) 96,260 7,066.99 0 0 76,900 84,500 69,300
04/02/2026 76,900 0.2 (0.26%) 249,256 18,878.4 0 0 76,700 84,300 69,100
03/02/2026 76,700 -2.3 (-2.91%) 43,600 3,434.72 0 0 79,000 86,900 71,100
02/02/2026 79,000 1.8 (2.33%) 42,800 3,367.34 0 0 77,200 84,900 69,500
30/01/2026 77,200 -3.3 (-4.1%) 56,190 4,524.55 0 0 80,500 88,500 72,500
29/01/2026 80,500 1.5 (1.9%) 51,930 4,223.83 0 0 79,000 86,900 71,100
28/01/2026 79,000 -4.5 (-5.39%) 45,303 3,686.8 0 0 83,500 91,800 75,200
27/01/2026 83,500 2.9 (3.6%) 49,301 4,031.32 0 0 80,600 88,600 72,600
26/01/2026 80,600 -2.4 (-2.89%) 44,200 3,703.31 0 0 83,000 91,300 74,700
23/01/2026 83,000 2.5 (3.11%) 29,201 2,425.78 0 0 80,500 88,500 72,500
22/01/2026 80,500 -2.8 (-3.36%) 51,445 4,234.31 0 0 83,300 91,600 75,000
21/01/2026 83,300 -0.4 (-0.48%) 42,200 3,529.07 0 0 83,700 92,000 75,400
20/01/2026 83,700 -0.8 (-0.95%) 52,401 4,392.05 0 0 84,500 92,900 76,100
19/01/2026 84,500 -1 (-1.17%) 45,005 3,824.74 0 0 85,500 94,000 77,000
16/01/2026 85,500 -1.3 (-1.5%) 44,300 3,786.77 0 0 86,800 95,400 78,200
15/01/2026 86,800 1.4 (1.64%) 58,274 5,066.16 0 0 85,400 93,900 76,900
14/01/2026 85,400 0.1 (0.12%) 122,902 10,501.71 0 0 85,300 93,800 76,800
13/01/2026 85,300 -1.2 (-1.39%) 18,211 1,561.77 0 0 86,500 95,100 77,900
12/01/2026 86,500 -0.5 (-0.57%) 28,602 2,502.42 0 0 87,000 95,700 78,300
09/01/2026 87,000 -0.5 (-0.57%) 271,239 23,464.98 0 0 87,500 96,200 78,800
08/01/2026 87,500 -0.4 (-0.46%) 205,205 17,789.61 0 0 87,900 96,600 79,200
07/01/2026 87,900 -1.1 (-1.24%) 265,429 23,044.25 0 0 89,000 97,900 80,100
06/01/2026 89,000 0 (0%) 24,300 2,162.7 0 0 89,000 97,900 80,100
05/01/2026 89,000 2 (2.3%) 55,560 5,220.68 0 0 87,000 95,700 78,300
31/12/2025 87,000 1 (1.16%) 36,024 3,008.54 0 0 86,000 94,600 77,400
30/12/2025 86,000 -1.2 (-1.38%) 33,801 2,895.56 0 0 87,200 95,900 78,500
29/12/2025 87,200 -0.3 (-0.34%) 23,420 2,025.44 0 0 87,500 96,200 78,800
26/12/2025 87,500 -0.5 (-0.57%) 27,901 2,452.33 0 0 88,000 96,800 79,200
25/12/2025 88,000 -1 (-1.12%) 32,200 2,874.91 0 0 89,000 97,900 80,100
24/12/2025 89,000 -0.8 (-0.89%) 24,203 2,144.7 0 0 89,800 98,700 80,900
23/12/2025 89,800 0 (0%) 28,130 2,530.21 0 0 89,800 98,700 80,900
22/12/2025 89,800 0.3 (0.34%) 27,580 2,478.13 0 0 89,500 98,400 80,600
19/12/2025 89,500 0 (0%) 34,700 3,123.45 0 0 89,500 98,400 80,600
18/12/2025 89,500 -0.5 (-0.56%) 31,200 2,777.65 0 0 90,000 99,000 81,000
17/12/2025 90,000 0 (0%) 31,400 2,802.62 0 0 90,000 99,000 81,000
16/12/2025 90,000 0 (0%) 49,500 4,437.88 0 0 90,000 99,000 81,000
15/12/2025 90,000 0 (0%) 39,610 3,539.58 0 0 90,000 99,000 81,000
12/12/2025 90,000 -2 (-2.17%) 31,405 2,863.34 0 0 92,000 101,200 82,800
11/12/2025 92,000 0 (0%) 24,401 2,287.63 0 0 92,000 101,200 82,800
10/12/2025 92,000 -3 (-3.16%) 37,311 3,470.38 0 0 95,000 104,500 85,500
09/12/2025 95,000 0.5 (0.53%) 68,976 6,582.24 0 0 94,500 103,900 85,100
08/12/2025 94,500 5.2 (5.82%) 52,181 4,797.41 0 0 89,300 98,200 80,400
05/12/2025 89,300 0.3 (0.34%) 38,901 3,476.94 0 0 89,000 97,900 80,100
04/12/2025 89,000 0 (0%) 31,550 2,853.18 0 0 89,000 97,900 80,100
03/12/2025 89,000 -1 (-1.11%) 28,924 2,611.99 0 0 90,000 99,000 81,000
02/12/2025 90,000 -0.5 (-0.55%) 25,101 2,264.94 0 0 90,500 99,500 81,500
01/12/2025 90,500 -0.5 (-0.55%) 34,901 3,155.9 0 0 91,000 100,100 81,900
28/11/2025 91,000 -1 (-1.09%) 19,409 1,773.86 0 0 92,000 101,200 82,800
27/11/2025 92,000 -0.9 (-0.97%) 23,500 2,137.53 0 0 92,900 102,100 83,700
26/11/2025 92,900 -0.6 (-0.64%) 32,011 2,967.55 0 0 93,500 102,800 84,200
25/11/2025 93,500 0 (0%) 38,706 3,547.99 0 0 93,500 102,800 84,200
24/11/2025 93,500 0.5 (0.54%) 57,972 5,288.34 0 0 93,000 102,300 83,700
21/11/2025 93,000 -0.4 (-0.43%) 33,912 3,124.46 0 0 93,400 102,700 84,100
20/11/2025 93,400 1.4 (1.52%) 44,130 4,203.74 0 0 92,000 101,200 82,800
19/11/2025 92,000 2.1 (2.34%) 39,731 3,656.54 0 0 89,900 98,800 81,000
18/11/2025 90,400 0.5 (0.56%) 72,179 6,447.04 0 0 89,900 98,800 81,000
17/11/2025 89,900 -1.1 (-1.21%) 40,997 3,617.76 0 0 91,000 100,100 81,900
14/11/2025 91,000 0 (0%) 39,666 3,578.68 0 0 91,000 100,100 81,900
13/11/2025 91,000 1.7 (1.9%) 71,400 6,324.95 0 0 89,300 98,200 80,400
12/11/2025 89,300 -0.7 (-0.78%) 106,788 8,862.44 0 0 90,000 99,000 81,000
11/11/2025 90,000 0 (0%) 153,878 12,951.68 0 0 90,000 99,000 81,000
10/11/2025 90,000 -5 (-5.26%) 139,162 12,232.18 0 0 95,000 104,500 85,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link