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 18,000 -0.1 (-0.55%) 66,500 1,188.95 0 0 18,100 19,350 16,850
11/06/2026 18,100 0.1 (0.56%) 155,500 2,789.41 0 0 18,000 19,250 16,750
10/06/2026 18,000 0.15 (0.84%) 115,400 2,066.68 0 0 17,850 19,050 16,650
09/06/2026 17,850 0 (0%) 104,900 1,855.31 0 0 17,850 19,050 16,650
08/06/2026 17,850 0.05 (0.28%) 81,100 1,429.52 0 0 17,800 19,000 16,600
05/06/2026 17,800 0 (0%) 109,200 1,935.68 0 0 17,800 19,000 16,600
04/06/2026 17,800 -0.1 (-0.56%) 90,400 1,607.64 0 0 17,900 19,150 16,650
03/06/2026 17,900 -0.35 (-1.92%) 133,500 2,385.71 0 0 18,250 19,500 17,000
02/06/2026 18,250 -0.35 (-1.88%) 167,100 3,038.14 0 0 18,600 19,900 17,300
01/06/2026 18,600 -0.05 (-0.27%) 259,000 4,779.78 0 0 18,650 19,950 17,350
29/05/2026 18,650 0.05 (0.27%) 255,200 4,738.7 0 0 18,600 19,900 17,300
28/05/2026 18,600 0.4 (2.2%) 1,426,900 26,408.08 1,500,000 27,189 18,200 19,450 16,950
27/05/2026 18,200 0.6 (3.41%) 249,600 4,453 0 0 17,600 18,800 16,400
26/05/2026 17,600 0.1 (0.57%) 96,200 1,695.14 1,500,000 26,400 17,500 18,700 16,300
25/05/2026 17,500 -0.05 (-0.28%) 76,400 1,340.18 0 0 17,550 18,750 16,350
22/05/2026 17,550 -0.25 (-1.4%) 107,200 1,890.04 0 0 17,800 19,000 16,600
21/05/2026 17,800 0.3 (1.71%) 145,800 2,560.87 0 0 17,500 18,700 16,300
20/05/2026 17,500 0 (0%) 194,300 3,384.88 0 0 17,500 18,700 16,300
19/05/2026 17,500 -0.35 (-1.96%) 267,400 4,746.99 0 0 17,850 19,050 16,650
18/05/2026 17,850 0.55 (3.18%) 241,400 4,211.91 0 0 17,300 18,500 16,100
15/05/2026 17,300 -0.2 (-1.14%) 117,600 2,032.19 0 0 17,500 18,700 16,300
14/05/2026 17,500 -0.1 (-0.57%) 77,500 1,363.65 0 0 17,600 18,800 16,400
13/05/2026 17,600 0.15 (0.86%) 79,300 1,389.61 0 0 17,450 18,650 16,250
12/05/2026 17,450 0.1 (0.58%) 103,600 1,797.16 0 0 17,350 18,550 16,150
11/05/2026 17,350 -0.3 (-1.7%) 138,900 2,426.24 0 0 17,650 18,850 16,450
08/05/2026 17,650 -0.05 (-0.28%) 127,400 2,261.31 0 0 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 173,300 3,067.17 0 0 17,600 18,800 16,400
06/05/2026 17,600 0.1 (0.57%) 111,400 1,960.82 0 0 17,500 18,700 16,300
05/05/2026 17,500 -0.1 (-0.57%) 64,500 1,132.85 0 0 17,600 18,800 16,400
04/05/2026 17,600 0 (0%) 89,500 1,573.06 0 0 17,600 18,800 16,400
29/04/2026 17,600 0 (0%) 32,000 559.93 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.1 (-0.56%) 126,500 2,223.76 0 0 17,700 18,900 16,500
24/04/2026 17,700 0 (0%) 202,400 3,586.9 0 0 17,700 18,900 16,500
23/04/2026 17,700 0.3 (1.72%) 157,500 2,773 0 0 17,400 18,600 16,200
22/04/2026 17,400 -0.3 (-1.69%) 301,200 5,264.59 0 0 17,700 18,900 16,500
21/04/2026 17,700 -0.05 (-0.28%) 130,300 2,314.38 0 0 17,750 18,950 16,550
20/04/2026 17,750 0 (0%) 153,100 2,735.08 0 0 17,750 18,950 16,550
17/04/2026 17,750 -0.1 (-0.56%) 402,300 7,135.46 0 0 17,850 19,050 16,650
16/04/2026 17,850 -0.65 (-3.51%) 483,000 8,681.47 0 0 18,500 19,750 17,250
15/04/2026 18,500 -0.3 (-1.6%) 147,900 2,748.09 0 0 18,800 20,100 17,500
14/04/2026 18,800 0.3 (1.62%) 70,000 1,309.46 0 0 18,500 19,750 17,250
13/04/2026 18,500 -0.5 (-2.63%) 144,500 2,707.35 0 0 19,000 20,300 17,700
10/04/2026 19,000 0 (0%) 280,300 5,355.65 0 0 19,000 20,300 17,700
09/04/2026 19,000 -0.3 (-1.55%) 137,600 2,619.76 0 0 19,300 20,650 17,950
08/04/2026 19,300 0.2 (1.05%) 196,700 3,804.46 0 0 19,100 20,400 17,800
07/04/2026 19,100 0.2 (1.06%) 195,300 3,715.55 0 0 18,900 20,200 17,600
06/04/2026 18,900 -0.75 (-3.82%) 449,600 8,770.81 0 0 19,650 21,000 18,300
03/04/2026 19,650 0.2 (1.03%) 302,100 5,904.14 0 0 19,450 20,800 18,100
02/04/2026 19,450 -0.75 (-3.71%) 577,800 11,690.86 0 0 20,200 21,600 18,800
01/04/2026 20,200 0.1 (0.5%) 615,900 12,338.21 0 0 20,100 21,500 18,700
31/03/2026 20,100 0.3 (1.52%) 602,700 12,060.43 0 0 19,800 21,150 18,450
30/03/2026 19,800 0.4 (2.06%) 605,000 11,933.45 0 0 19,400 20,750 18,050
27/03/2026 19,400 0.4 (2.11%) 418,100 8,019.4 0 0 19,000 20,300 17,700
26/03/2026 19,000 -0.55 (-2.81%) 588,500 11,463.18 0 0 19,550 20,900 18,200
25/03/2026 19,550 0.85 (4.55%) 1,115,700 21,533.52 0 0 18,700 20,000 17,400
24/03/2026 18,700 1.2 (6.86%) 1,186,600 22,042.22 0 0 17,500 18,700 16,300
23/03/2026 17,500 -0.25 (-1.41%) 294,700 5,155.78 0 0 17,750 18,950 16,550
20/03/2026 17,750 0.6 (3.5%) 297,900 5,245.67 0 0 17,150 18,350 15,950
19/03/2026 17,150 -0.25 (-1.44%) 93,000 1,590.36 0 0 17,400 18,600 16,200
18/03/2026 17,400 0.1 (0.58%) 64,100 1,107.02 0 0 17,300 18,500 16,100
17/03/2026 17,300 0.15 (0.87%) 122,600 2,117.64 0 0 17,150 18,350 15,950
16/03/2026 17,150 -0.1 (-0.58%) 188,100 3,226.72 0 0 17,250 18,450 16,050
13/03/2026 17,250 -0.15 (-0.86%) 76,700 1,324.58 0 0 17,400 18,600 16,200
12/03/2026 17,400 -0.05 (-0.29%) 431,900 7,452.83 0 0 17,450 18,650 16,250
11/03/2026 17,450 0.45 (2.65%) 151,900 2,640.18 0 0 17,000 18,150 15,850
10/03/2026 17,000 0.55 (3.34%) 232,200 3,947.26 0 0 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 848,500 14,078.96 0 0 17,650 18,850 16,450
06/03/2026 17,650 -0.35 (-1.94%) 204,600 3,631.89 0 0 18,000 19,250 16,750
05/03/2026 18,000 -0.3 (-1.64%) 440,100 7,954.59 0 0 18,300 19,550 17,050
04/03/2026 18,300 -0.25 (-1.35%) 291,100 5,306.15 0 0 18,550 19,800 17,300
03/03/2026 18,550 0.2 (1.09%) 389,300 7,269.88 0 0 18,350 19,600 17,100
02/03/2026 18,350 -0.05 (-0.27%) 555,300 10,248.05 0 0 18,400 19,650 17,150
27/02/2026 18,400 -0.4 (-2.13%) 351,000 6,498.71 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.15 (-0.79%) 165,800 3,114.23 0 0 18,950 20,250 17,650
25/02/2026 18,950 -0.1 (-0.52%) 419,600 8,014.45 0 0 19,050 20,350 17,750
24/02/2026 19,050 0.05 (0.26%) 242,000 4,585.41 0 0 19,000 20,300 17,700
23/02/2026 19,000 0.55 (2.98%) 280,500 5,267.19 0 0 18,450 19,700 17,200
13/02/2026 18,450 -0.35 (-1.86%) 162,800 3,014.39 0 0 18,800 20,100 17,500
12/02/2026 18,800 -0.25 (-1.31%) 146,700 2,768.04 0 0 19,050 20,350 17,750
11/02/2026 19,050 0.45 (2.42%) 240,500 4,562.74 0 0 18,600 19,900 17,300
10/02/2026 18,600 -0.1 (-0.53%) 515,700 9,820.56 0 0 18,700 20,000 17,400
09/02/2026 18,700 0.05 (0.27%) 502,900 9,269.66 0 0 18,650 19,950 17,350
06/02/2026 18,650 -0.95 (-4.85%) 765,400 14,535.73 0 0 19,600 20,950 18,250
05/02/2026 19,600 -0.15 (-0.76%) 742,500 14,643.16 0 0 19,750 21,100 18,400
04/02/2026 19,750 1.25 (6.76%) 1,844,100 36,107.71 0 0 18,500 19,750 17,250
03/02/2026 18,500 0.35 (1.93%) 323,400 5,960.97 0 0 18,150 19,400 16,900
02/02/2026 18,150 0.15 (0.83%) 323,400 5,800.34 0 0 18,000 19,250 16,750
30/01/2026 18,000 0 (0%) 220,800 3,976.23 0 0 18,000 19,250 16,750
29/01/2026 18,000 0.05 (0.28%) 158,600 2,846.19 0 0 17,950 19,200 16,700
28/01/2026 17,950 0.15 (0.84%) 210,900 3,785.72 0 0 17,800 19,000 16,600
27/01/2026 17,800 0.3 (1.71%) 220,200 3,891.21 0 0 17,500 18,700 16,300
26/01/2026 17,500 -0.6 (-3.31%) 377,000 6,709.99 0 0 18,100 19,350 16,850
23/01/2026 18,100 -1.25 (-6.46%) 783,300 14,430.47 0 0 19,350 20,700 18,000
22/01/2026 19,350 0 (0%) 330,900 6,413.21 0 0 19,350 20,700 18,000
21/01/2026 19,350 -0.6 (-3.01%) 502,500 9,753.66 0 0 19,950 21,300 18,600
20/01/2026 19,950 0.1 (0.5%) 812,100 16,196.24 0 0 19,850 21,200 18,500
19/01/2026 19,850 -0.45 (-2.22%) 516,700 10,221.61 0 0 20,300 21,700 18,900
16/01/2026 20,300 0.25 (1.25%) 690,800 14,353.07 0 0 20,050 21,450 18,650
15/01/2026 20,050 1.3 (6.93%) 1,380,700 26,963.62 0 0 18,750 20,050 17,450
14/01/2026 18,750 0.65 (3.59%) 911,000 17,031.12 0 0 18,100 19,350 16,850
13/01/2026 18,100 -0.45 (-2.43%) 366,900 6,687.88 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.35 (1.92%) 387,500 7,161.36 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.1 (0.55%) 537,400 9,832.09 0 0 18,100 19,350 16,850
08/01/2026 18,100 -0.55 (-2.95%) 596,000 11,071.14 0 0 18,650 19,950 17,350
07/01/2026 18,650 0.4 (2.19%) 548,600 10,248.5 0 0 18,250 19,500 17,000
06/01/2026 18,250 0.8 (4.58%) 600,200 10,818.26 0 0 17,450 18,650 16,250
05/01/2026 17,450 -0.3 (-1.69%) 203,100 3,568.59 0 0 17,750 18,950 16,550
31/12/2025 17,750 -0.6 (-3.27%) 70,400 1,261.29 0 0 18,350 19,600 17,100
30/12/2025 18,350 -0.15 (-0.81%) 180,100 3,300.47 0 0 18,500 19,750 17,250
29/12/2025 18,500 0.7 (3.93%) 546,200 9,816.46 0 0 17,800 19,000 16,600
26/12/2025 17,800 0.95 (5.64%) 218,500 3,789.09 0 0 16,850 18,000 15,700
25/12/2025 16,850 -0.3 (-1.75%) 56,100 948.71 0 0 17,150 18,350 15,950
24/12/2025 17,150 -0.05 (-0.29%) 50,600 861.16 0 0 17,200 18,400 16,000
23/12/2025 17,200 0.05 (0.29%) 27,500 470.75 0 0 17,150 18,350 15,950
22/12/2025 17,150 0.05 (0.29%) 115,700 1,976.13 0 0 17,100 18,250 15,950
19/12/2025 17,100 0.15 (0.88%) 71,600 1,215.97 0 0 16,950 18,100 15,800
18/12/2025 16,950 0.15 (0.89%) 56,200 947.78 0 0 16,800 17,950 15,650
17/12/2025 16,800 -0.1 (-0.59%) 80,100 1,351.03 0 0 16,900 18,050 15,750
16/12/2025 16,900 0.05 (0.3%) 139,400 2,320.96 0 0 16,850 18,000 15,700
15/12/2025 16,850 -0.15 (-0.88%) 129,200 2,164.38 0 0 17,000 18,150 15,850

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