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
23/06/2026 10,800 0 (0%) 37,600 405.82 0 0 10,800 11,800 9,800
22/06/2026 10,800 0.1 (0.93%) 199,410 2,126.97 0 0 10,700 11,700 9,700
19/06/2026 10,700 -0.1 (-0.93%) 135,706 1,445.77 0 0 10,800 11,800 9,800
18/06/2026 10,800 0.2 (1.89%) 151,910 1,624.39 0 0 10,600 11,600 9,600
17/06/2026 10,600 -0.1 (-0.93%) 203,067 2,139.45 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 81,657 868.06 0 0 10,700 11,700 9,700
15/06/2026 10,700 0.1 (0.94%) 140,954 1,493.57 0 0 10,600 11,600 9,600
12/06/2026 10,600 0 (0%) 75,701 800.49 0 0 10,600 11,600 9,600
11/06/2026 10,600 0 (0%) 83,780 882.8 0 0 10,600 11,600 9,600
10/06/2026 10,600 0 (0%) 62,603 660.6 99 1.15 10,600 11,600 9,600
09/06/2026 10,600 0 (0%) 104,600 1,101.55 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 162,200 1,704.5 0 0 10,600 11,600 9,600
05/06/2026 10,600 0.1 (0.95%) 178,155 1,876.02 0 0 10,500 11,500 9,500
04/06/2026 10,500 -0.1 (-0.94%) 90,700 952.29 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 95,503 1,005. 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 138,327 1,454.14 0 0 10,600 11,600 9,600
01/06/2026 10,600 0.1 (0.95%) 146,706 1,538.24 0 0 10,500 11,500 9,500
29/05/2026 10,500 -0.1 (-0.94%) 137,100 1,434.91 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.1 (-0.93%) 104,570 1,098.94 14,000 135.8 10,700 11,700 9,700
27/05/2026 10,700 0.1 (0.94%) 121,602 1,285.14 0 0 10,600 11,600 9,600
26/05/2026 10,600 0 (0%) 136,711 1,435.84 0 0 10,600 11,600 9,600
25/05/2026 10,600 -0.1 (-0.93%) 112,010 1,183.39 0 0 10,700 11,700 9,700
22/05/2026 10,700 0 (0%) 190,004 2,012.21 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 121,900 1,302.88 0 0 10,800 11,800 9,800
20/05/2026 10,800 -0.1 (-0.92%) 187,700 2,004.35 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 209,000 2,255.91 0 0 10,900 11,900 9,900
18/05/2026 10,900 -0.3 (-2.68%) 234,305 2,549.43 0 0 11,200 12,300 10,100
15/05/2026 11,200 -0.3 (-2.61%) 362,420 4,002.04 0 0 11,500 12,600 10,400
14/05/2026 11,500 1 (9.52%) 526,715 5,717.03 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 186,248 1,941.97 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 216,519 2,253.93 0 0 10,500 11,500 9,500
11/05/2026 10,500 0.1 (0.96%) 276,603 2,875.45 0 0 10,400 11,400 9,400
08/05/2026 10,400 0 (0%) 264,311 2,718.25 0 0 10,400 11,400 9,400
07/05/2026 10,400 0.1 (0.97%) 173,907 1,794.59 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 216,112 2,211.76 0 0 10,300 11,300 9,300
05/05/2026 10,300 0 (0%) 116,108 1,193.81 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.1 (-0.96%) 122,014 1,261.24 0 0 10,400 11,400 9,400
29/04/2026 10,400 -0.1 (-0.95%) 189,650 1,961.31 0 0 10,500 11,500 9,500
28/04/2026 10,500 0 (0%) 255,517 2,654.15 0 0 10,500 11,500 9,500
24/04/2026 10,500 0 (0%) 134,611 1,403.78 0 0 10,500 11,500 9,500
23/04/2026 10,500 0.1 (0.96%) 179,728 1,872.39 0 0 10,400 11,400 9,400
22/04/2026 10,400 -0.1 (-0.95%) 249,136 2,578.88 0 0 10,500 11,500 9,500
21/04/2026 10,500 -0.2 (-1.87%) 171,625 1,805.87 0 0 10,700 11,700 9,700
20/04/2026 10,700 0.1 (0.94%) 240,055 2,538.24 0 0 10,600 11,600 9,600
17/04/2026 10,600 0.3 (2.91%) 515,040 5,411.05 0 0 10,300 11,300 9,300
16/04/2026 10,300 0.1 (0.98%) 91,800 940.47 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 155,715 1,597.57 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 100,043 1,029.47 0 0 10,300 11,300 9,300
13/04/2026 10,300 0.1 (0.98%) 115,501 1,180.17 0 0 10,200 11,200 9,200
10/04/2026 10,200 0.1 (0.99%) 444,269 4,544.7 0 0 10,100 11,100 9,100
09/04/2026 10,100 -0.1 (-0.98%) 113,467 1,151.09 0 0 10,200 11,200 9,200
08/04/2026 10,200 0.1 (0.99%) 331,230 3,374.38 0 0 10,100 11,100 9,100
07/04/2026 10,100 0.1 (1%) 108,849 1,085.65 0 0 10,000 11,000 9,000
06/04/2026 10,000 -0.1 (-0.99%) 157,801 1,577.22 0 0 10,100 11,100 9,100
03/04/2026 10,100 -0.2 (-1.94%) 243,508 2,459.02 0 0 10,300 11,300 9,300
02/04/2026 10,300 0 (0%) 235,611 2,396.01 0 0 10,300 11,300 9,300
01/04/2026 10,300 0.1 (0.98%) 263,539 2,693.94 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 101,135 1,027.78 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.2 (-1.92%) 127,505 1,291.06 0 0 10,400 11,400 9,400
27/03/2026 10,400 0.2 (1.96%) 174,919 1,789.51 0 0 10,200 11,200 9,200
26/03/2026 10,200 -0.1 (-0.97%) 144,121 1,458.99 0 0 10,300 11,300 9,300
25/03/2026 10,300 0.1 (0.98%) 112,900 1,152.59 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.3 (3.03%) 166,210 1,677.22 0 0 9,900 10,800 9,000
23/03/2026 9,900 -0.3 (-2.94%) 148,223 1,445.16 0 0 10,200 11,200 9,200
20/03/2026 10,200 -0.1 (-0.97%) 146,222 1,469.69 0 0 10,300 11,300 9,300
19/03/2026 10,300 -0.1 (-0.96%) 178,960 1,815.38 0 0 10,400 11,400 9,400
18/03/2026 10,400 0 (0%) 184,892 1,901.94 0 0 10,400 11,400 9,400
17/03/2026 10,400 -0.1 (-0.95%) 218,153 2,270.44 0 0 10,500 11,500 9,500
16/03/2026 10,500 -0.2 (-1.87%) 133,211 1,396.6 0 0 10,700 11,700 9,700
13/03/2026 10,700 0 (0%) 219,663 2,308.65 0 0 10,700 11,700 9,700
12/03/2026 10,700 -0.3 (-2.73%) 262,717 2,769.38 0 0 11,000 12,100 9,900
11/03/2026 11,000 0.3 (2.8%) 289,878 3,070.11 0 0 10,700 11,700 9,700
10/03/2026 10,700 0.9 (9.18%) 399,150 4,021.72 0 0 9,800 10,700 8,900
09/03/2026 9,800 -1 (-9.26%) 394,242 3,913.88 0 0 10,800 11,800 9,800
06/03/2026 10,800 -0.2 (-1.82%) 183,800 1,989.41 0 0 11,000 12,100 9,900
05/03/2026 11,000 0.1 (0.92%) 148,335 1,612.37 0 0 10,900 11,900 9,900
04/03/2026 10,900 -0.1 (-0.91%) 281,704 3,023.41 0 0 11,000 12,100 9,900
03/03/2026 11,000 0 (0%) 129,536 1,411.09 0 0 11,000 12,100 9,900
02/03/2026 11,000 -0.1 (-0.9%) 235,685 2,555.82 0 0 11,100 12,200 10,000
27/02/2026 11,100 0 (0%) 141,419 1,557.4 0 0 11,100 12,200 10,000
26/02/2026 11,100 0 (0%) 86,982 960.56 0 0 11,100 12,200 10,000
25/02/2026 11,100 0.1 (0.91%) 236,060 2,602.6 0 0 11,000 12,100 9,900
24/02/2026 11,000 -0.3 (-2.65%) 283,640 3,132.11 0 0 11,300 12,400 10,200
23/02/2026 11,300 0.1 (0.89%) 110,861 1,241.1 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 168,825 1,881.35 0 0 11,200 12,300 10,100
12/02/2026 11,200 0.1 (0.9%) 206,375 2,284.1 0 0 11,100 12,200 10,000
11/02/2026 11,100 0.2 (1.83%) 225,528 2,460.93 0 0 10,900 11,900 9,900
10/02/2026 10,900 0 (0%) 86,301 936.2 0 0 10,900 11,900 9,900
09/02/2026 10,900 -0.1 (-0.91%) 113,200 1,233.6 0 0 11,000 12,100 9,900
06/02/2026 11,000 -0.2 (-1.79%) 177,499 1,948.07 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 177,418 1,965.14 0 0 11,200 12,300 10,100
04/02/2026 11,200 -0.1 (-0.88%) 223,716 2,493.14 0 0 11,300 12,400 10,200
03/02/2026 11,300 0 (0%) 132,700 1,486.97 0 0 11,300 12,400 10,200
02/02/2026 11,300 0 (0%) 294,320 3,284.09 0 0 11,300 12,400 10,200
30/01/2026 11,300 0 (0%) 252,613 2,838.64 0 0 11,300 12,400 10,200
29/01/2026 11,300 -0.1 (-0.88%) 229,301 2,567.98 0 0 11,400 12,500 10,300
28/01/2026 11,400 0.2 (1.79%) 210,442 2,350.84 0 0 11,200 12,300 10,100
27/01/2026 11,200 -0.1 (-0.88%) 279,925 3,118.61 0 0 11,300 12,400 10,200
26/01/2026 11,300 -0.5 (-4.24%) 402,089 4,594.47 0 0 11,800 12,900 10,700
23/01/2026 11,800 -0.1 (-0.84%) 215,691 2,539.65 0 0 11,900 13,000 10,800
22/01/2026 11,900 0.2 (1.71%) 531,195 6,224.53 0 0 11,700 12,800 10,600
21/01/2026 11,700 0 (0%) 158,112 1,835.2 0 0 11,700 12,800 10,600
20/01/2026 11,700 0.2 (1.74%) 434,811 5,026.58 0 0 11,500 12,600 10,400
19/01/2026 11,500 0 (0%) 219,015 2,512.49 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 211,951 2,423.23 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 251,800 2,857.03 0 0 11,500 12,600 10,400
14/01/2026 11,500 0 (0%) 213,827 2,435.96 0 0 11,500 12,600 10,400
13/01/2026 11,500 0.1 (0.88%) 238,631 2,711. 0 0 11,400 12,500 10,300
12/01/2026 11,400 0 (0%) 174,570 1,971.95 0 0 11,400 12,500 10,300
09/01/2026 11,400 0 (0%) 167,057 1,889.33 0 0 11,400 12,500 10,300
08/01/2026 11,400 0 (0%) 147,526 1,674.32 0 0 11,400 12,500 10,300
07/01/2026 11,400 0.1 (0.88%) 130,255 1,477.88 0 0 11,300 12,400 10,200
06/01/2026 11,300 0.1 (0.89%) 149,627 1,677.47 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 168,428 1,863.19 0 0 11,200 12,300 10,100
31/12/2025 11,200 -0.1 (-0.88%) 236,360 2,612.68 0 0 11,300 12,400 10,200
30/12/2025 11,300 -0.1 (-0.88%) 255,624 2,858.62 0 0 11,400 12,500 10,300
29/12/2025 11,400 -0.1 (-0.87%) 92,928 1,050.87 0 0 11,500 12,600 10,400
26/12/2025 11,500 0 (0%) 243,311 2,741.28 0 0 11,500 12,600 10,400
25/12/2025 11,500 0.4 (3.6%) 476,595 5,447.08 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.2 (1.83%) 128,922 1,417.26 0 0 10,900 11,900 9,900
23/12/2025 10,900 -0.1 (-0.91%) 234,631 2,582.03 0 0 11,000 12,100 9,900

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