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
19/06/2026 12,200 -0.25 (-2.01%) 2,008,800 24,841.69 0 0 12,450 13,300 11,600
18/06/2026 12,450 -0.1 (-0.8%) 923,400 11,545.61 0 0 12,550 13,400 11,700
17/06/2026 12,550 0.05 (0.4%) 1,481,500 18,642.14 0 0 12,500 13,350 11,650
16/06/2026 13,750 0.05 (0.36%) 3,591,500 49,054.37 0 0 13,700 14,650 12,750
15/06/2026 13,700 0.4 (3.01%) 2,316,300 31,570.56 0 0 13,300 14,200 12,400
12/06/2026 13,300 0 (0%) 1,029,900 13,743.24 0 0 13,300 14,200 12,400
11/06/2026 13,300 -0.05 (-0.37%) 988,600 13,216.47 0 0 13,350 14,250 12,450
10/06/2026 13,350 0.1 (0.75%) 1,019,500 13,638.03 0 0 13,250 14,150 12,350
09/06/2026 13,250 0 (0%) 896,700 11,916.43 0 0 13,250 14,150 12,350
08/06/2026 13,250 -0.35 (-2.57%) 1,546,600 20,588.82 0 0 13,600 14,550 12,650
05/06/2026 13,600 0.05 (0.37%) 1,227,000 16,681.55 0 0 13,550 14,450 12,650
04/06/2026 13,550 -0.1 (-0.73%) 822,400 11,165.78 0 0 13,650 14,600 12,700
03/06/2026 13,650 0.05 (0.37%) 1,499,600 20,315.02 0 0 13,600 14,550 12,650
02/06/2026 13,600 -0.05 (-0.37%) 1,965,400 26,607.43 0 0 13,650 14,600 12,700
01/06/2026 13,650 0 (0%) 1,171,400 16,003.62 0 0 13,650 14,600 12,700
29/05/2026 13,650 -0.05 (-0.36%) 1,265,300 17,325.73 0 0 13,700 14,650 12,750
28/05/2026 13,700 -0.25 (-1.79%) 1,724,000 23,856.58 0 0 13,950 14,900 13,000
27/05/2026 13,950 -0.1 (-0.71%) 3,376,600 47,420.7 30,000 393 14,050 15,000 13,100
26/05/2026 14,050 0.2 (1.44%) 3,043,500 42,695.08 0 0 13,850 14,800 12,900
25/05/2026 13,850 -0.05 (-0.36%) 1,288,500 17,894.91 32,000 414.4 13,900 14,850 12,950
22/05/2026 13,900 0.2 (1.46%) 4,069,000 56,723.89 0 0 13,700 14,650 12,750
21/05/2026 13,700 0.15 (1.11%) 2,419,600 33,248.97 0 0 13,550 14,450 12,650
20/05/2026 13,550 -0.15 (-1.09%) 3,106,500 41,965.37 0 0 13,700 14,650 12,750
19/05/2026 13,700 0 (0%) 1,585,800 21,818.17 0 0 13,700 14,650 12,750
18/05/2026 13,700 -0.1 (-0.72%) 1,431,100 19,686.17 0 0 13,800 14,750 12,850
15/05/2026 13,800 -0.1 (-0.72%) 1,932,800 26,824.24 0 0 13,900 14,850 12,950
14/05/2026 13,900 -0.05 (-0.36%) 1,904,300 26,690.28 0 0 13,950 14,900 13,000
13/05/2026 13,950 0.1 (0.72%) 2,027,000 28,076.44 0 0 13,850 14,800 12,900
12/05/2026 13,850 0.05 (0.36%) 2,640,800 36,574.96 0 0 13,800 14,750 12,850
11/05/2026 13,800 -0.35 (-2.47%) 5,456,100 76,049.8 0 0 14,150 15,100 13,200
08/05/2026 14,150 -0.15 (-1.05%) 1,983,300 28,083.8 0 0 14,300 15,300 13,300
07/05/2026 14,300 -0.05 (-0.35%) 2,535,700 36,249.06 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.3 (2.14%) 2,932,100 41,350.76 0 0 14,050 15,000 13,100
05/05/2026 14,050 -0.35 (-2.43%) 2,916,700 41,318.67 0 0 14,400 15,400 13,400
04/05/2026 14,400 0.05 (0.35%) 2,310,900 33,370.33 0 0 14,350 15,350 13,350
29/04/2026 14,350 0.05 (0.35%) 2,679,300 38,441.51 0 0 14,300 15,300 13,300
28/04/2026 14,300 -0.15 (-1.04%) 2,966,500 42,745.38 0 0 14,450 15,450 13,450
24/04/2026 14,450 -0.05 (-0.34%) 2,829,500 40,900.77 0 0 14,500 15,500 13,500
23/04/2026 14,500 0 (0%) 5,113,500 73,644.53 0 0 14,500 15,500 13,500
22/04/2026 14,500 0 (0%) 3,161,900 45,986.17 0 0 14,500 15,500 13,500
21/04/2026 14,500 -0.25 (-1.69%) 10,303,600 153,126.3 0 0 14,750 15,750 13,750
20/04/2026 14,750 0.05 (0.34%) 3,601,200 53,338.73 0 0 14,700 15,700 13,700
17/04/2026 14,700 -0.1 (-0.68%) 3,883,000 57,263.35 0 0 14,800 15,800 13,800
16/04/2026 14,800 0 (0%) 6,900,500 101,333.2 0 0 14,800 15,800 13,800
15/04/2026 14,800 -0.25 (-1.66%) 7,230,800 108,645.96 0 0 15,050 16,100 14,000
14/04/2026 15,050 0.95 (6.74%) 13,074,700 192,656.26 0 0 14,100 15,050 13,150
13/04/2026 14,100 -0.15 (-1.05%) 3,459,100 48,976.47 0 0 14,250 15,200 13,300
10/04/2026 14,250 -0.15 (-1.04%) 3,256,000 46,814.1 0 0 14,400 15,400 13,400
09/04/2026 14,400 0.25 (1.77%) 7,533,600 107,775.21 0 0 14,150 15,100 13,200
08/04/2026 14,150 0.6 (4.43%) 5,511,300 77,248.74 0 0 13,550 14,450 12,650
07/04/2026 13,550 0.1 (0.74%) 2,066,200 27,918.5 0 0 13,450 14,350 12,550
06/04/2026 13,450 -0.15 (-1.1%) 2,762,100 37,574.38 0 0 13,600 14,550 12,650
03/04/2026 13,600 -0.2 (-1.45%) 2,199,600 30,178.94 0 0 13,800 14,750 12,850
02/04/2026 13,800 -0.1 (-0.72%) 5,846,600 81,142.71 0 0 13,900 14,850 12,950
01/04/2026 13,900 0.05 (0.36%) 2,983,400 41,655.95 0 0 13,850 14,800 12,900
31/03/2026 13,850 -0.05 (-0.36%) 3,555,300 49,607.6 0 0 13,900 14,850 12,950
30/03/2026 13,900 0.1 (0.72%) 4,607,200 63,656.41 0 0 13,800 14,750 12,850
27/03/2026 13,800 0.45 (3.37%) 3,679,600 49,894.67 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 3,367,400 45,418.5 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.25 (1.9%) 2,834,500 37,905.8 0 0 13,150 14,050 12,250
24/03/2026 13,150 0.3 (2.33%) 3,255,500 43,085.75 0 0 12,850 13,700 12,000
23/03/2026 12,850 -0.9 (-6.55%) 6,481,500 85,059.39 0 0 13,750 14,700 12,800
20/03/2026 13,750 0.05 (0.36%) 3,231,500 44,266.8 0 0 13,700 14,650 12,750
19/03/2026 13,700 -0.15 (-1.08%) 4,378,400 59,927.7 0 0 13,850 14,800 12,900
18/03/2026 13,850 -0.2 (-1.42%) 3,811,100 53,319.68 0 0 14,050 15,000 13,100
17/03/2026 14,050 0.05 (0.36%) 3,235,200 45,955.62 0 0 14,000 14,950 13,050
16/03/2026 14,000 0.1 (0.72%) 2,238,900 31,458.22 0 0 13,900 14,850 12,950
13/03/2026 13,900 0 (0%) 4,304,500 60,036.38 0 0 13,900 14,850 12,950
12/03/2026 13,900 -0.4 (-2.8%) 6,087,800 85,832.97 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.3 (2.14%) 4,724,400 66,776.22 0 0 14,000 14,950 13,050
10/03/2026 14,000 0.5 (3.7%) 10,011,700 138,937.4 576,000 7,257.6 13,500 14,400 12,600
09/03/2026 13,500 -1 (-6.9%) 4,359,700 58,915.24 0 0 14,500 15,500 13,500
06/03/2026 14,500 -0.2 (-1.36%) 6,683,900 97,016.06 0 0 14,700 15,700 13,700
05/03/2026 14,700 -0.3 (-2%) 6,088,900 91,049.54 0 0 15,000 16,050 13,950
04/03/2026 15,000 -0.4 (-2.6%) 12,060,100 179,606.59 0 0 15,400 16,450 14,350
03/03/2026 15,400 -0.2 (-1.28%) 7,396,100 115,296.65 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.2 (-1.27%) 12,738,200 198,309.96 0 0 15,800 16,900 14,700
27/02/2026 15,800 -0.35 (-2.17%) 6,867,100 109,389.82 0 0 16,150 17,250 15,050
26/02/2026 16,150 0 (0%) 6,166,700 98,441.54 0 0 16,150 17,250 15,050
25/02/2026 16,150 0.25 (1.57%) 11,711,200 190,719.05 0 0 15,900 17,000 14,800
24/02/2026 15,900 0.55 (3.58%) 12,434,000 196,514.34 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.4 (2.68%) 4,010,100 61,285.16 0 0 14,950 15,950 13,950
13/02/2026 14,950 0 (0%) 1,834,700 27,464.21 0 0 14,950 15,950 13,950
12/02/2026 14,950 0 (0%) 1,832,500 27,554.73 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.2 (1.36%) 3,074,300 45,871.15 0 0 14,750 15,750 13,750
10/02/2026 14,750 0 (0%) 2,044,000 30,128.95 0 0 14,750 15,750 13,750
09/02/2026 14,750 0.1 (0.68%) 3,286,300 48,529.49 1,000,000 15,000 14,650 15,650 13,650
06/02/2026 14,650 -0.65 (-4.25%) 7,141,200 108,295.96 0 0 15,300 16,350 14,250
05/02/2026 15,300 -0.25 (-1.61%) 3,230,900 49,895.09 0 0 15,550 16,600 14,500
04/02/2026 15,550 0.6 (4.01%) 11,676,300 181,977.09 0 0 14,950 15,950 13,950
03/02/2026 14,950 0.05 (0.34%) 3,840,700 57,465.65 0 0 14,900 15,900 13,900
02/02/2026 14,900 -0.3 (-1.97%) 5,540,400 82,527.08 0 0 15,200 16,250 14,150
30/01/2026 15,200 -0.1 (-0.65%) 3,550,700 54,567.68 0 0 15,300 16,350 14,250
29/01/2026 15,300 0.15 (0.99%) 4,224,800 64,957.11 0 0 15,150 16,200 14,100
28/01/2026 15,150 0.3 (2.02%) 3,150,600 47,355.2 0 0 14,850 15,850 13,850
27/01/2026 14,850 0 (0%) 2,841,200 42,066.87 0 0 14,850 15,850 13,850
26/01/2026 14,850 -0.5 (-3.26%) 5,144,000 76,985.18 0 0 15,350 16,400 14,300
23/01/2026 15,350 -0.1 (-0.65%) 2,597,800 40,255.51 1,100,000 18,150 15,450 16,500 14,400
22/01/2026 15,450 0.25 (1.64%) 3,553,800 55,155.78 0 0 15,200 16,250 14,150
21/01/2026 15,200 -0.3 (-1.94%) 5,627,600 86,080.89 0 0 15,500 16,550 14,450
20/01/2026 15,500 -0.3 (-1.9%) 6,466,000 101,158.72 0 0 15,800 16,900 14,700
19/01/2026 15,800 -0.35 (-2.17%) 6,203,700 99,053.31 0 0 16,150 17,250 15,050
16/01/2026 16,150 0 (0%) 7,265,600 117,095.69 0 0 16,150 17,250 15,050
15/01/2026 16,150 0.55 (3.53%) 14,197,000 227,468.36 0 0 15,600 16,650 14,550
14/01/2026 15,600 0.1 (0.65%) 7,443,300 116,225.72 0 0 15,500 16,550 14,450
13/01/2026 15,500 -0.05 (-0.32%) 5,132,100 79,718.06 350,000 5,810 15,550 16,600 14,500
12/01/2026 15,550 0.75 (5.07%) 10,265,700 156,843.54 0 0 14,800 15,800 13,800
09/01/2026 14,800 -0.15 (-1.%) 4,497,600 66,698.49 1,100,000 17,545 14,950 15,950 13,950
08/01/2026 14,950 -0.05 (-0.33%) 4,511,000 67,737.5 0 0 15,000 16,050 13,950
07/01/2026 15,000 0.55 (3.81%) 3,346,500 49,624.11 1,100,000 16,995 14,450 15,450 13,450
06/01/2026 14,450 -0.1 (-0.69%) 3,606,200 52,079.68 0 0 14,550 15,550 13,550
05/01/2026 14,550 -0.3 (-2.02%) 3,653,300 53,675.92 1,100,000 17,435 14,850 15,850 13,850
31/12/2025 14,850 -0.15 (-1%) 2,687,800 40,164.22 0 0 15,000 16,050 13,950
30/12/2025 15,000 -0.2 (-1.32%) 2,445,700 36,927.17 0 0 15,200 16,250 14,150
29/12/2025 15,200 -0.1 (-0.65%) 1,935,600 29,517.59 0 0 15,300 16,350 14,250
26/12/2025 15,300 0.35 (2.34%) 6,410,800 98,248.5 0 0 14,950 15,950 13,950
25/12/2025 14,950 -0.25 (-1.64%) 3,086,800 46,563.74 0 0 15,200 16,250 14,150
24/12/2025 15,200 0.05 (0.33%) 1,994,900 30,222.88 0 0 15,150 16,200 14,100
23/12/2025 15,150 -0.15 (-0.98%) 3,778,900 57,821. 0 0 15,300 16,350 14,250
22/12/2025 15,300 0.3 (2%) 3,416,700 51,804.68 0 0 15,000 16,050 13,950

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