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
03/07/2026 22,000 -0.4 (-1.79%) 3,022,200 66,001.45 0 0 22,400 23,950 20,850
02/07/2026 22,400 -0.1 (-0.44%) 3,583,400 79,881.17 0 0 22,500 24,050 20,950
01/07/2026 22,500 -0.6 (-2.6%) 3,293,800 74,448.37 0 0 23,100 24,700 21,500
30/06/2026 23,100 0.9 (4.05%) 10,479,700 240,427.43 0 0 22,200 23,750 20,650
29/06/2026 22,200 0.7 (3.26%) 4,706,200 103,269.09 0 0 21,500 23,000 20,000
26/06/2026 21,500 -0.5 (-2.27%) 3,090,400 66,592.21 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.25 (1.15%) 4,887,500 107,215.3 0 0 21,750 23,250 20,250
24/06/2026 21,750 -0.15 (-0.68%) 4,185,800 89,498.42 540,000 11,340 21,900 23,400 20,400
23/06/2026 21,900 -0.6 (-2.67%) 6,231,900 136,394.46 0 0 22,500 24,050 20,950
22/06/2026 22,500 1.25 (5.88%) 8,393,900 183,246.05 0 0 21,250 22,700 19,800
19/06/2026 21,250 0 (0%) 5,676,400 121,000.69 0 0 21,250 22,700 19,800
18/06/2026 21,250 1.35 (6.78%) 13,807,500 289,228.06 250,000 4,637.5 19,900 21,250 18,550
17/06/2026 19,900 0.2 (1.02%) 2,429,800 48,161.97 0 0 19,700 21,050 18,350
16/06/2026 19,700 -0.2 (-1.01%) 2,527,900 50,348.71 0 0 19,900 21,250 18,550
15/06/2026 19,900 0.35 (1.79%) 3,014,100 59,648.79 0 0 19,550 20,900 18,200
12/06/2026 19,550 -0.4 (-2.01%) 2,425,400 47,898.87 0 0 19,950 21,300 18,600
11/06/2026 19,950 0.2 (1.01%) 5,991,400 119,943.1 0 0 19,750 21,100 18,400
10/06/2026 19,750 0.6 (3.13%) 5,231,400 102,869.23 16,900,000 321,100 19,150 20,450 17,850
09/06/2026 19,150 0.1 (0.52%) 2,039,900 38,928.15 0 0 19,050 20,350 17,750
08/06/2026 19,050 0.4 (2.14%) 4,635,400 87,629.43 0 0 18,650 19,950 17,350
05/06/2026 18,650 0.05 (0.27%) 1,793,200 33,724.48 0 0 18,600 19,900 17,300
04/06/2026 18,600 -0.4 (-2.11%) 2,257,100 42,107.94 500,000 8,850 19,000 20,300 17,700
03/06/2026 19,000 0 (0%) 2,155,200 40,753.24 0 0 19,000 20,300 17,700
02/06/2026 19,000 0 (0%) 8,336,400 153,797.25 0 0 19,000 20,300 17,700
01/06/2026 19,000 -0.35 (-1.81%) 2,826,000 53,367.3 0 0 19,350 20,700 18,000
29/05/2026 19,350 0.3 (1.57%) 3,102,500 59,104.24 0 0 19,050 20,350 17,750
28/05/2026 19,050 -0.55 (-2.81%) 4,204,800 80,999.32 22,000 401.5 19,600 20,950 18,250
27/05/2026 19,600 -0.3 (-1.51%) 3,689,900 72,560.73 0 0 19,900 21,250 18,550
26/05/2026 19,900 0.35 (1.79%) 4,222,700 82,692.22 0 0 19,550 20,900 18,200
25/05/2026 19,550 -1.05 (-5.1%) 8,971,800 176,028.85 0 0 20,600 22,000 19,200
22/05/2026 20,600 0.3 (1.48%) 12,932,700 265,752.82 0 0 20,300 21,700 18,900
21/05/2026 20,300 1.3 (6.84%) 27,265,500 541,902.3 998,361 17,720.91 19,000 20,300 17,700
20/05/2026 19,000 0.15 (0.8%) 14,805,000 276,970.5 0 0 18,850 20,150 17,550
19/05/2026 18,850 1.2 (6.8%) 14,607,000 267,649.2 0 0 17,650 18,850 16,450
18/05/2026 17,650 -0.2 (-1.12%) 23,676,100 403,937.45 0 0 17,850 19,050 16,650
15/05/2026 17,850 -0.2 (-1.11%) 5,691,600 102,116.92 0 0 18,050 19,300 16,800
14/05/2026 18,050 -0.1 (-0.55%) 4,894,900 88,813.5 0 0 18,150 19,400 16,900
13/05/2026 18,150 0.05 (0.28%) 8,445,100 152,277.43 0 0 18,100 19,350 16,850
12/05/2026 18,100 -0.55 (-2.95%) 7,606,600 138,296.72 0 0 18,650 19,950 17,350
11/05/2026 18,650 0.55 (3.04%) 9,180,300 167,403.49 0 0 18,100 19,350 16,850
08/05/2026 18,100 -0.95 (-4.99%) 18,810,200 342,360.62 0 0 19,050 20,350 17,750
07/05/2026 19,050 -0.75 (-3.79%) 10,344,700 199,336.63 0 0 19,800 21,150 18,450
06/05/2026 19,800 0.65 (3.39%) 9,548,300 187,062.4 0 0 19,150 20,450 17,850
05/05/2026 19,150 -0.65 (-3.28%) 14,570,700 277,709.3 0 0 19,800 21,150 18,450
04/05/2026 19,800 0.25 (1.28%) 11,502,300 233,388.4 2,740,000 50,005 19,550 20,900 18,200
29/04/2026 19,550 -1.35 (-6.46%) 41,889,900 820,077.94 157,400 3,061.43 20,900 22,350 19,450
28/04/2026 20,900 -1.55 (-6.9%) 1,403,500 29,333.15 3,822,261 91,474.17 22,450 24,000 20,900
24/04/2026 22,450 -1.65 (-6.85%) 1,403,300 31,504.09 85,400 1,917.23 24,100 25,750 22,450
23/04/2026 24,100 -1.8 (-6.95%) 16,264,100 401,312.58 0 0 25,900 27,700 24,100
22/04/2026 25,900 -0.35 (-1.33%) 3,381,700 88,033.85 0 0 26,250 28,050 24,450
21/04/2026 26,250 -0.35 (-1.32%) 3,281,200 86,559.86 0 0 26,600 28,450 24,750
20/04/2026 26,600 -0.05 (-0.19%) 2,877,100 76,917.98 0 0 26,650 28,500 24,800
17/04/2026 26,650 -0.35 (-1.3%) 3,106,600 83,371.32 30,000 848.28 27,000 28,850 25,150
16/04/2026 27,000 -0.4 (-1.46%) 5,086,500 137,048.24 25,000 673 27,400 29,300 25,500
15/04/2026 27,400 -0.05 (-0.18%) 4,995,100 137,730.38 30,000 880.5 27,450 29,350 25,550
14/04/2026 27,450 0.1 (0.37%) 4,692,400 128,892.14 25,000 731.25 27,350 29,250 25,450
13/04/2026 27,350 0 (0%) 4,967,000 136,544.55 0 0 27,350 29,250 25,450
10/04/2026 27,350 0.5 (1.86%) 5,424,900 146,809.36 0 0 26,850 28,700 25,000
09/04/2026 26,850 -0.45 (-1.65%) 4,737,500 127,365.1 0 0 27,300 29,200 25,400
08/04/2026 27,300 1.5 (5.81%) 6,689,000 180,340.36 0 0 25,800 27,600 24,000
07/04/2026 25,800 0.05 (0.19%) 4,508,200 116,478.24 0 0 25,750 27,550 23,950
06/04/2026 25,750 -0.95 (-3.56%) 6,351,800 165,632.82 0 0 26,700 28,550 24,850
03/04/2026 26,700 -1.1 (-3.96%) 8,967,200 244,938.23 0 0 27,800 29,700 25,900
02/04/2026 27,800 0.3 (1.09%) 6,164,200 169,993.24 0 0 27,500 29,400 25,600
01/04/2026 27,500 -0.8 (-2.83%) 11,742,700 329,320.39 0 0 28,300 30,250 26,350
31/03/2026 28,300 -0.85 (-2.92%) 12,188,100 350,112.08 0 0 29,150 31,150 27,150
30/03/2026 29,150 0.05 (0.17%) 11,069,500 328,378.91 0 0 29,100 31,100 27,100
27/03/2026 29,100 0.8 (2.83%) 11,259,300 322,460.54 89,000 2,345.15 28,300 30,250 26,350
26/03/2026 28,300 0.4 (1.43%) 12,731,200 364,682.97 0 0 27,900 29,850 25,950
25/03/2026 27,900 1.8 (6.9%) 7,036,700 193,717.27 0 0 26,100 27,900 24,300
24/03/2026 26,100 0.75 (2.96%) 5,306,200 138,232.6 0 0 25,350 27,100 23,600
23/03/2026 25,350 -1.3 (-4.88%) 6,528,700 169,274.33 0 0 26,650 28,500 24,800
20/03/2026 26,650 0.95 (3.7%) 12,486,900 336,431.81 0 0 25,700 27,450 23,950
19/03/2026 25,700 -0.5 (-1.91%) 6,155,300 158,832.49 0 0 26,200 28,000 24,400
18/03/2026 26,200 0.7 (2.75%) 4,998,700 129,913.1 0 0 25,500 27,250 23,750
17/03/2026 25,500 -0.75 (-2.86%) 6,010,300 156,362.62 500,000 12,225 26,250 28,050 24,450
16/03/2026 26,250 -0.55 (-2.05%) 6,840,900 178,674.19 0 0 26,800 28,650 24,950
13/03/2026 26,800 -0.5 (-1.83%) 10,219,300 281,786.29 0 0 27,300 29,200 25,400
12/03/2026 27,300 0.6 (2.25%) 7,914,700 215,218.74 0 0 26,700 28,550 24,850
11/03/2026 26,700 0.95 (3.69%) 7,383,700 197,218.16 0 0 25,750 27,550 23,950
10/03/2026 25,750 -0.45 (-1.72%) 14,237,900 366,515.94 0 0 26,200 28,000 24,400
09/03/2026 26,200 -1.95 (-6.93%) 6,761,000 177,138.2 0 0 28,150 30,100 26,200
06/03/2026 28,150 -0.85 (-2.93%) 9,651,200 276,802.26 0 0 29,000 31,000 27,000
05/03/2026 29,000 -0.2 (-0.68%) 14,899,900 435,358 0 0 29,200 31,200 27,200
04/03/2026 29,200 -2.15 (-6.86%) 14,651,000 432,901.2 0 0 31,350 33,500 29,200
03/03/2026 31,350 0.9 (2.96%) 13,454,100 411,827.94 300,000 9,064.5 30,450 32,550 28,350
02/03/2026 30,450 0.3 (1.%) 18,667,300 580,050.14 0 0 30,150 32,250 28,050
27/02/2026 30,150 1.95 (6.91%) 16,148,900 479,353.22 0 0 28,200 30,150 26,250
26/02/2026 28,200 1.8 (6.82%) 21,679,600 599,450.04 0 0 26,400 28,200 24,600
25/02/2026 26,400 0.3 (1.15%) 6,933,800 184,142.62 0 0 26,100 27,900 24,300
24/02/2026 26,100 -0.3 (-1.14%) 3,816,700 100,114.72 0 0 26,400 28,200 24,600
23/02/2026 26,400 0.15 (0.57%) 6,000,800 160,128.16 0 0 26,250 28,050 24,450
13/02/2026 26,250 0.65 (2.54%) 6,364,700 166,914.24 0 0 25,600 27,350 23,850
12/02/2026 25,600 0.1 (0.39%) 2,047,900 52,309.02 0 0 25,500 27,250 23,750
11/02/2026 25,500 1.05 (4.29%) 3,475,600 87,453.63 500,000 11,500 24,450 26,150 22,750
10/02/2026 24,450 -0.55 (-2.2%) 4,693,100 115,256.21 20,000 520 25,000 26,750 23,250
09/02/2026 25,000 0.3 (1.21%) 3,148,300 79,106.64 0 0 24,700 26,400 23,000
06/02/2026 24,700 -0.95 (-3.7%) 7,370,700 184,101.07 20,000 520 25,650 27,400 23,900
05/02/2026 25,650 -0.5 (-1.91%) 4,800,700 124,760.25 0 0 26,150 27,950 24,350
04/02/2026 26,150 0.45 (1.75%) 12,103,000 319,867.67 0 0 25,700 27,450 23,950
03/02/2026 25,700 0.7 (2.8%) 8,417,600 214,378.38 0 0 25,000 26,750 23,250
02/02/2026 25,000 0.8 (3.31%) 10,712,500 267,296. 30,000 690 24,200 25,850 22,550
30/01/2026 24,200 0.2 (0.83%) 8,072,600 197,539.67 0 0 24,000 25,650 22,350
29/01/2026 24,000 1.1 (4.8%) 6,508,000 154,447.83 30,000 690 22,900 24,500 21,300
28/01/2026 22,900 0.05 (0.22%) 4,913,000 112,692.82 0 0 22,850 24,400 21,300
27/01/2026 22,850 0.25 (1.11%) 3,440,800 78,375.01 0 0 22,600 24,150 21,050
26/01/2026 22,600 -0.75 (-3.21%) 8,343,900 191,175.92 0 0 23,350 24,950 21,750
23/01/2026 23,350 -0.75 (-3.11%) 3,824,800 90,237.11 0 0 24,100 25,750 22,450
22/01/2026 24,100 0.85 (3.66%) 5,547,800 131,778.32 0 0 23,250 24,850 21,650
21/01/2026 23,250 -0.55 (-2.31%) 6,595,100 153,963.74 0 0 23,800 25,450 22,150
20/01/2026 23,800 -0.3 (-1.24%) 5,843,300 140,834.91 0 0 24,100 25,750 22,450
19/01/2026 24,100 -0.5 (-2.03%) 4,858,300 118,165.03 0 0 24,600 26,300 22,900
16/01/2026 24,600 -1 (-3.91%) 5,604,800 140,242.46 0 0 25,600 27,350 23,850
15/01/2026 25,600 1.45 (6.%) 12,206,100 305,592.73 75,000 1,815 24,150 25,800 22,500
14/01/2026 24,150 0 (0%) 10,686,300 262,540.52 0 0 24,150 25,800 22,500
13/01/2026 24,150 0.05 (0.21%) 6,392,300 154,988.37 0 0 24,100 25,750 22,450
12/01/2026 24,100 0.35 (1.47%) 5,425,500 130,372.18 420,000 10,080 23,750 25,400 22,100
09/01/2026 23,750 -0.7 (-2.86%) 6,590,000 158,798.36 0 0 24,450 26,150 22,750
08/01/2026 24,450 -0.6 (-2.4%) 6,744,500 166,636.01 0 0 25,050 26,800 23,300
07/01/2026 25,050 0.55 (2.24%) 5,766,500 143,873.46 43,000 980.4 24,500 26,200 22,800
06/01/2026 24,500 1.6 (6.99%) 15,776,300 379,549.33 11,582,000 246,926.6 22,900 24,500 21,300
05/01/2026 22,900 0.35 (1.55%) 4,079,900 93,717.06 0 0 22,550 24,100 21,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Short link