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
26/06/2026 12,700 -0.2 (-1.55%) 708 8.55 0 0 12,900 14,800 11,000
25/06/2026 12,600 0.1 (0.8%) 18,500 238.11 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 14,400 179.9 0 0 12,500 14,300 10,700
23/06/2026 12,500 0.9 (7.76%) 46,819 586.45 0 0 11,600 13,300 9,900
22/06/2026 11,600 -1.2 (-9.38%) 13,400 154.84 0 0 12,800 14,700 10,900
19/06/2026 12,800 0.2 (1.59%) 182 2.29 0 0 12,600 14,400 10,800
18/06/2026 12,400 0.1 (0.81%) 730 9.19 0 0 12,300 14,100 10,500
17/06/2026 12,100 0.7 (6.14%) 200 2.45 0 0 11,400 13,100 9,700
16/06/2026 12,900 -0.2 (-1.53%) 2,428 27.69 0 0 13,100 15,000 11,200
15/06/2026 13,100 -0.5 (-3.68%) 120 1.58 0 0 13,600 15,600 11,600
12/06/2026 13,500 0.1 (0.75%) 5,000 68.1 0 0 13,400 15,400 11,400
11/06/2026 13,800 1.3 (10.4%) 53,901 723.85 0 0 12,500 14,300 10,700
10/06/2026 12,600 1 (8.62%) 38,100 475.83 0 0 11,600 13,300 9,900
09/06/2026 11,600 0 (0%) 5,812 67.42 0 0 11,600 13,300 9,900
08/06/2026 11,800 0.2 (1.72%) 49,107 567.72 0 0 11,600 13,300 9,900
05/06/2026 11,600 0 (0%) 0 0 400,000 4,000 11,600 13,300 9,900
04/06/2026 11,500 0 (0%) 19,600 226.44 2,750,000 26,950 11,500 13,200 9,800
03/06/2026 11,600 0.1 (0.87%) 4,600 52.87 0 0 11,500 13,200 9,800
02/06/2026 11,300 -0.2 (-1.74%) 13,900 159.74 0 0 11,500 13,200 9,800
01/06/2026 11,100 -0.6 (-5.13%) 12,901 148.32 0 0 11,700 13,400 10,000
29/05/2026 11,600 0 (0%) 75,200 878.36 2,800,000 28,000 11,600 13,300 9,900
28/05/2026 11,600 0.1 (0.87%) 80,700 936.53 0 0 11,500 13,200 9,800
27/05/2026 10,700 -0.8 (-6.96%) 70,500 811.53 0 0 11,500 13,200 9,800
26/05/2026 11,400 0.4 (3.64%) 69,200 792.88 0 0 11,000 12,600 9,400
25/05/2026 10,500 0.4 (3.96%) 34,600 381.83 0 0 10,100 11,600 8,600
22/05/2026 10,100 -0.1 (-0.98%) 2,400 24.28 0 0 10,200 11,700 8,700
21/05/2026 10,200 0 (0%) 1,800 18.36 0 0 10,200 11,700 8,700
20/05/2026 10,200 -0.1 (-0.97%) 115 1.17 0 0 10,300 11,800 8,800
19/05/2026 10,700 0.4 (3.88%) 8,101 83.74 0 0 10,300 11,800 8,800
18/05/2026 10,300 -0.4 (-3.74%) 5,000 51.55 0 0 10,700 12,300 9,100
15/05/2026 10,800 0 (0%) 16,800 179.95 0 0 10,800 12,400 9,200
14/05/2026 10,800 0.4 (3.85%) 249 2.7 0 0 10,400 11,900 8,900
13/05/2026 10,400 -0.4 (-3.7%) 3,700 38.58 0 0 10,800 12,400 9,200
12/05/2026 10,800 0 (0%) 15,400 165.6 0 0 10,800 12,400 9,200
11/05/2026 10,800 0.1 (0.93%) 36,200 390.21 0 0 10,700 12,300 9,100
08/05/2026 10,700 0.3 (2.88%) 83,100 890.42 0 0 10,400 11,900 8,900
07/05/2026 10,300 -0.1 (-0.96%) 25,800 268.24 0 0 10,400 11,900 8,900
06/05/2026 10,800 0.3 (2.86%) 135,700 1,417.58 0 0 10,500 12,000 9,000
05/05/2026 10,200 -0.3 (-2.86%) 6,800 71.44 0 0 10,500 12,000 9,000
04/05/2026 10,500 0 (0%) 15,772 165.81 0 0 10,500 12,000 9,000
29/04/2026 10,400 -0.1 (-0.95%) 1,100 11.51 0 0 10,500 12,000 9,000
28/04/2026 10,500 0.4 (3.96%) 2,700 28.26 0 0 10,100 11,600 8,600
24/04/2026 10,100 0 (0%) 23,000 231.61 0 0 10,100 11,600 8,600
23/04/2026 10,300 -0.5 (-4.63%) 45,701 463.27 0 0 10,800 12,400 9,200
22/04/2026 10,800 0 (0%) 2,100 22.75 0 0 10,800 12,400 9,200
21/04/2026 10,700 -0.8 (-6.96%) 1,400 15.05 0 0 11,500 13,200 9,800
20/04/2026 11,500 0.2 (1.77%) 111 1.28 0 0 11,300 12,900 9,700
17/04/2026 11,200 0 (0%) 301 3.4 0 0 11,200 12,800 9,600
16/04/2026 11,000 -0.2 (-1.79%) 471 5.24 0 0 11,200 12,800 9,600
15/04/2026 11,200 0 (0%) 3,001 33.63 0 0 11,200 12,800 9,600
14/04/2026 11,000 0.1 (0.92%) 200 2.23 0 0 10,900 12,500 9,300
13/04/2026 10,900 0.2 (1.87%) 58,100 632.84 0 0 10,700 12,300 9,100
10/04/2026 10,800 0.1 (0.93%) 4,800 51.39 0 0 10,700 12,300 9,100
09/04/2026 10,800 0.1 (0.93%) 11,900 127.51 0 0 10,700 12,300 9,100
08/04/2026 10,800 0.4 (3.85%) 3,801 40.79 0 0 10,400 11,900 8,900
07/04/2026 10,100 -0.3 (-2.88%) 55,100 571.99 0 0 10,400 11,900 8,900
06/04/2026 10,300 0 (0%) 26,901 278.85 0 0 10,300 11,800 8,800
03/04/2026 10,200 0.1 (0.99%) 4,000 41.01 0 0 10,100 11,600 8,600
02/04/2026 10,000 -0.7 (-6.54%) 76,600 776.84 0 0 10,700 12,300 9,100
01/04/2026 10,900 0.2 (1.87%) 601 6.45 0 0 10,700 12,300 9,100
31/03/2026 10,800 0.4 (3.85%) 1,400 14.91 0 0 10,400 11,900 8,900
30/03/2026 10,800 0.2 (1.89%) 2,201 22.79 0 0 10,600 12,100 9,100
27/03/2026 10,500 0.2 (1.94%) 33,000 350.05 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.6 (-5.5%) 38,631 399.08 0 0 10,900 12,500 9,300
25/03/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 12,400 9,200
24/03/2026 10,700 0.4 (3.88%) 2,200 23.86 0 0 10,300 11,800 8,800
23/03/2026 10,400 -0.6 (-5.45%) 20,700 213.83 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 900 9.92 0 0 11,000 12,600 9,400
19/03/2026 11,000 0.1 (0.92%) 431 4.71 0 0 10,900 12,500 9,300
18/03/2026 11,000 0 (0%) 84,800 922.21 0 0 11,000 12,600 9,400
17/03/2026 11,100 0.1 (0.91%) 22,000 243 0 0 11,000 12,600 9,400
16/03/2026 11,000 0 (0%) 501 5.51 0 0 11,000 12,600 9,400
13/03/2026 11,000 0.3 (2.8%) 1,600 17.6 0 0 10,700 12,300 9,100
12/03/2026 10,700 0.2 (1.9%) 10,000 107.04 0 0 10,500 12,000 9,000
11/03/2026 10,500 0 (0%) 1,303 13.73 0 0 10,500 12,000 9,000
10/03/2026 10,500 0.3 (2.94%) 1,200 12.56 0 0 10,200 11,700 8,700
09/03/2026 10,000 -0.6 (-5.66%) 80,600 823.55 0 0 10,600 12,100 9,100
06/03/2026 10,300 -0.7 (-6.36%) 58,000 613.99 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 27,100 297.5 0 0 11,000 12,600 9,400
04/03/2026 11,200 0.3 (2.75%) 83,000 916.85 0 0 10,900 12,500 9,300
03/03/2026 10,800 0 (0%) 45,700 499.23 0 0 10,800 12,400 9,200
02/03/2026 10,600 -0.3 (-2.75%) 8,900 96 0 0 10,900 12,500 9,300
27/02/2026 11,000 0.1 (0.92%) 71,121 777.98 0 0 10,900 12,500 9,300
26/02/2026 10,800 -0.2 (-1.82%) 41,605 452.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 40,951 451.89 0 0 11,100 12,700 9,500
24/02/2026 11,100 0 (0%) 8,801 97.75 0 0 11,100 12,700 9,500
23/02/2026 11,300 -0.1 (-0.88%) 6,200 68.88 0 0 11,400 13,100 9,700
13/02/2026 11,300 0.1 (0.89%) 32,200 365.58 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.2 (1.8%) 5,301 59.23 0 0 11,100 12,700 9,500
11/02/2026 11,300 0.3 (2.73%) 1,100 12.23 0 0 11,000 12,600 9,400
10/02/2026 11,000 -0.1 (-0.9%) 1,630 17.95 0 0 11,100 12,700 9,500
09/02/2026 11,200 0.2 (1.82%) 2,150 23.91 0 0 11,000 12,600 9,400
06/02/2026 10,900 -0.7 (-6.03%) 48,170 529.5 0 0 11,600 13,300 9,900
05/02/2026 11,400 0 (0%) 400 4.62 0 0 11,400 13,100 9,700
04/02/2026 11,500 0.5 (4.55%) 900 10.22 0 0 11,000 12,600 9,400
03/02/2026 11,000 -0.2 (-1.79%) 19,400 213.2 0 0 11,200 12,800 9,600
02/02/2026 11,100 -0.2 (-1.77%) 4,420 49.66 0 0 11,300 12,900 9,700
30/01/2026 11,300 0.3 (2.73%) 30,306 341. 0 0 11,000 12,600 9,400
29/01/2026 11,200 0.1 (0.9%) 16,300 179.47 0 0 11,100 12,700 9,500
28/01/2026 11,000 -0.2 (-1.79%) 3,700 41 0 0 11,200 12,800 9,600
27/01/2026 11,100 -0.2 (-1.77%) 801 8.95 0 0 11,300 12,900 9,700
26/01/2026 11,000 -0.1 (-0.9%) 4,000 45.07 0 0 11,100 12,700 9,500
23/01/2026 11,400 -0.1 (-0.87%) 9,100 101.23 0 0 11,500 13,200 9,800
22/01/2026 11,500 0.5 (4.55%) 20,105 230.86 0 0 11,000 12,600 9,400
21/01/2026 11,200 0.2 (1.82%) 51,400 565.69 0 0 11,000 12,600 9,400
20/01/2026 11,000 -0.1 (-0.9%) 18,300 201.48 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 10,905 121.07 0 0 11,100 12,700 9,500
16/01/2026 11,000 -0.3 (-2.65%) 17,700 196.74 0 0 11,300 12,900 9,700
15/01/2026 11,300 -0.3 (-2.59%) 5,100 57.63 0 0 11,600 13,300 9,900
14/01/2026 11,400 0 (0%) 12,700 147.95 0 0 11,400 13,100 9,700
13/01/2026 11,400 0 (0%) 63,400 722.24 0 0 11,400 13,100 9,700
12/01/2026 11,600 0.6 (5.45%) 5,500 62.61 0 0 11,000 12,600 9,400
09/01/2026 11,200 0.2 (1.82%) 40,517 445.89 0 0 11,000 12,600 9,400
08/01/2026 11,400 0.4 (3.64%) 14,120 155.57 0 0 11,000 12,600 9,400
07/01/2026 11,300 0.3 (2.73%) 32,290 355.8 0 0 11,000 12,600 9,400
06/01/2026 11,200 0.2 (1.82%) 33,000 363.14 0 0 11,000 12,600 9,400
05/01/2026 11,100 0 (0%) 34,612 382.38 0 0 11,100 12,700 9,500
31/12/2025 11,100 -0.1 (-0.89%) 18,601 206.05 0 0 11,200 12,800 9,600
30/12/2025 11,600 0.6 (5.45%) 3,700 41.28 0 0 11,000 12,600 9,400
29/12/2025 11,400 0.5 (4.59%) 18,600 204.71 0 0 10,900 12,500 9,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Short link