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 23,100 -1.4 (-5.71%) 2,000 46.09 0 0 24,500 26,200 22,800
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
24/06/2026 24,500 0 (0%) 0 0 170,800 4,184.6 24,500 26,200 22,800
23/06/2026 24,500 1 (4.26%) 200 4.9 0 0 23,500 25,100 21,900
22/06/2026 23,500 0 (0%) 100 2.35 0 0 23,500 25,100 21,900
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
18/06/2026 23,500 0.3 (1.29%) 500 11.75 0 0 23,200 24,800 21,600
17/06/2026 23,200 -0.8 (-3.33%) 500 11.66 0 0 24,000 25,650 22,350
16/06/2026 24,000 0.1 (0.42%) 600 14.36 0 0 23,900 25,550 22,250
15/06/2026 23,900 0 (0%) 0 0 1,340,000 31,490 23,900 25,550 22,250
12/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
11/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
10/06/2026 23,900 0 (0%) 1,000 23.9 0 0 23,900 25,550 22,250
09/06/2026 23,900 0.6 (2.58%) 40,300 966.85 0 0 23,300 24,900 21,700
08/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
05/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
04/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
03/06/2026 23,300 0 (0%) 3,600 83.3 0 0 23,300 24,900 21,700
02/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
29/05/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
28/05/2026 23,300 -1.55 (-6.24%) 200 4.66 0 0 24,850 26,550 23,150
27/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
26/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
25/05/2026 24,850 1.35 (5.74%) 4,400 108.66 0 0 23,500 25,100 21,900
22/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
21/05/2026 23,500 0 (0%) 700 16.59 0 0 23,500 25,100 21,900
20/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
19/05/2026 23,500 0 (0%) 3,700 90.99 0 0 23,500 25,100 21,900
18/05/2026 23,500 0.2 (0.86%) 100 2.35 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.3 (1.3%) 112,900 2,764.7 0 0 23,000 24,600 21,400
14/05/2026 23,000 0.1 (0.44%) 1,300 29.86 0 0 22,900 24,500 21,300
13/05/2026 22,900 0 (0%) 100 2.29 0 0 22,900 24,500 21,300
12/05/2026 22,900 -0.1 (-0.43%) 600 13.69 0 0 23,000 24,600 21,400
11/05/2026 23,000 -0.5 (-2.13%) 1,500 34.5 0 0 23,500 25,100 21,900
08/05/2026 23,500 -1.3 (-5.24%) 800 18.91 0 0 24,800 26,500 23,100
07/05/2026 24,800 0.55 (2.27%) 1,600 38.86 0 0 24,250 25,900 22,600
06/05/2026 24,250 0.05 (0.21%) 3,100 74.6 0 0 24,200 25,850 22,550
05/05/2026 24,200 -0.05 (-0.21%) 900 20.62 0 0 24,250 25,900 22,600
04/05/2026 24,250 1.55 (6.83%) 18,700 449.58 0 0 22,700 24,250 21,150
29/04/2026 22,700 -0.95 (-4.02%) 700 16.05 0 0 23,650 25,300 22,000
28/04/2026 23,650 1.25 (5.58%) 300 7.13 1,880,000 42,154 22,400 23,950 20,850
24/04/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/04/2026 22,400 0 (0%) 2,000 44.8 0 0 22,400 23,950 20,850
22/04/2026 22,400 -0.15 (-0.67%) 2,000 44.98 0 0 22,550 24,100 21,000
21/04/2026 22,550 -0.25 (-1.1%) 1,100 24.96 0 0 22,800 24,350 21,250
20/04/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
17/04/2026 22,800 -1 (-4.2%) 2,900 66.1 0 0 23,800 25,450 22,150
16/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
14/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
10/04/2026 23,800 1.25 (5.54%) 1,900 44.2 0 0 22,550 24,100 21,000
09/04/2026 22,550 -0.3 (-1.31%) 1,600 36.55 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.8 (3.63%) 6,100 136.47 0 0 22,050 23,550 20,550
07/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
06/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
03/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
02/04/2026 22,050 -0.35 (-1.56%) 300 6.62 0 0 22,400 23,950 20,850
01/04/2026 22,400 0.1 (0.45%) 4,000 89.2 0 0 22,300 23,850 20,750
31/03/2026 22,300 -0.3 (-1.33%) 100 2.23 0 0 22,600 24,150 21,050
30/03/2026 22,600 0 (0%) 0 0 170,800 3,894.24 22,600 24,150 21,050
27/03/2026 22,600 0.15 (0.67%) 11,000 253. 0 0 22,450 24,000 20,900
26/03/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
25/03/2026 22,450 -0.25 (-1.1%) 800 17.98 0 0 22,700 24,250 21,150
24/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.3 (-1.32%) 21,500 479.99 2,494,000 57,362 22,800 24,350 21,250
20/03/2026 22,800 0.7 (3.17%) 15,700 355.36 0 0 22,100 23,600 20,600
19/03/2026 22,100 0.05 (0.23%) 1,200 26.55 0 0 22,050 23,550 20,550
18/03/2026 22,050 -0.55 (-2.43%) 4,500 99.58 0 0 22,600 24,150 21,050
17/03/2026 22,600 0.5 (2.26%) 10,400 234.06 0 0 22,100 23,600 20,600
16/03/2026 22,100 0.05 (0.23%) 6,600 146.14 1,550,000 34,100 22,050 23,550 20,550
13/03/2026 22,050 -0.15 (-0.68%) 2,800 62.63 0 0 22,200 23,750 20,650
12/03/2026 22,200 0.1 (0.45%) 100 2.22 0 0 22,100 23,600 20,600
11/03/2026 22,100 -0.5 (-2.21%) 41,200 918.39 0 0 22,600 24,150 21,050
10/03/2026 22,600 0.5 (2.26%) 15,700 353.02 0 0 22,100 23,600 20,600
09/03/2026 22,100 -0.4 (-1.78%) 1,500 33.33 0 0 22,500 24,050 20,950
06/03/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/03/2026 22,500 0.4 (1.81%) 2,500 55.9 0 0 22,100 23,600 20,600
04/03/2026 22,100 -0.4 (-1.78%) 2,200 48.73 86,130 1,920.7 22,500 24,050 20,950
03/03/2026 22,500 0.5 (2.27%) 2,200 48.84 0 0 22,000 23,500 20,500
02/03/2026 22,000 -0.15 (-0.68%) 8,300 184.29 0 0 22,150 23,700 20,600
27/02/2026 22,150 0 (0%) 1,300 28.8 0 0 22,150 23,700 20,600
26/02/2026 22,150 -0.15 (-0.67%) 700 15.57 0 0 22,300 23,850 20,750
25/02/2026 22,300 -0.05 (-0.22%) 2,300 51.29 0 0 22,350 23,900 20,800
24/02/2026 22,350 0.05 (0.22%) 800 17.93 0 0 22,300 23,850 20,750
23/02/2026 22,300 0.05 (0.22%) 14,100 314.63 0 0 22,250 23,800 20,700
13/02/2026 22,250 0 (0%) 600 13.38 0 0 22,250 23,800 20,700
12/02/2026 22,250 0 (0%) 0 0 0 0 22,250 23,800 20,700
11/02/2026 22,250 0 (0%) 200 4.45 0 0 22,250 23,800 20,700
10/02/2026 22,250 -0.05 (-0.22%) 8,600 191.78 0 0 22,300 23,850 20,750
09/02/2026 22,300 0 (0%) 900 20.07 0 0 22,300 23,850 20,750
06/02/2026 22,300 0 (0%) 3,700 82.51 0 0 22,300 23,850 20,750
05/02/2026 22,300 0 (0%) 1,300 28.99 0 0 22,300 23,850 20,750
04/02/2026 22,300 0 (0%) 800 17.84 0 0 22,300 23,850 20,750
03/02/2026 22,300 0 (0%) 500 11.11 0 0 22,300 23,850 20,750
02/02/2026 22,300 0 (0%) 2,400 53.41 0 0 22,300 23,850 20,750
30/01/2026 22,300 0.1 (0.45%) 1,300 28.81 0 0 22,200 23,750 20,650
29/01/2026 22,200 -0.1 (-0.45%) 6,400 142.69 0 0 22,300 23,850 20,750
28/01/2026 22,300 0 (0%) 400 8.92 840,000 18,816 22,300 23,850 20,750
27/01/2026 22,300 0 (0%) 5,800 128.41 0 0 22,300 23,850 20,750
26/01/2026 22,300 0.15 (0.68%) 1,100 24.41 0 0 22,150 23,700 20,600
23/01/2026 22,150 -0.8 (-3.49%) 1,800 40.65 0 0 22,950 24,550 21,350
22/01/2026 22,950 0 (0%) 4,100 94.12 80,000 1,840 22,950 24,550 21,350
21/01/2026 22,950 0.15 (0.66%) 7,000 158.83 1,040,000 23,920 22,800 24,350 21,250
20/01/2026 22,800 -1 (-4.2%) 3,700 84.94 0 0 23,800 25,450 22,150
19/01/2026 23,800 1.5 (6.73%) 4,200 97.82 0 0 22,300 23,850 20,750
16/01/2026 22,300 0.2 (0.9%) 9,000 206.93 0 0 22,100 23,600 20,600
15/01/2026 22,100 -1.4 (-5.96%) 4,300 100.34 0 0 23,500 25,100 21,900
14/01/2026 23,500 1 (4.44%) 2,900 67.55 0 0 22,500 24,050 20,950
13/01/2026 22,500 -1.1 (-4.66%) 1,700 38.36 0 0 23,600 25,250 21,950
12/01/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
09/01/2026 23,600 -0.3 (-1.26%) 300 7.08 0 0 23,900 25,550 22,250
08/01/2026 23,900 1.5 (6.7%) 800 19.12 0 0 22,400 23,950 20,850
07/01/2026 22,400 0 (0%) 600 13.54 0 0 22,400 23,950 20,850
06/01/2026 22,400 -0.2 (-0.88%) 3,300 74.23 0 0 22,600 24,150 21,050
05/01/2026 22,600 -1.4 (-5.83%) 400 9.21 0 0 24,000 25,650 22,350
31/12/2025 24,000 1 (4.35%) 25,500 601.15 0 0 23,000 24,600 21,400
30/12/2025 23,000 0 (0%) 20,900 476.24 602,500 13,435.75 23,000 24,600 21,400
29/12/2025 23,000 0.75 (3.37%) 11,700 263.52 152,000 3,404.8 22,250 23,800 20,700
26/12/2025 22,250 -0.05 (-0.22%) 3,400 75.78 0 0 22,300 23,850 20,750

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