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 39,000 -0.1 (-0.26%) 76,700 2,980.17 0 0 39,100 44,900 33,300
25/06/2026 38,900 0.3 (0.78%) 129,451 5,058.16 0 0 38,600 44,300 32,900
24/06/2026 38,800 0.9 (2.37%) 176,194 6,803.55 0 0 37,900 43,500 32,300
23/06/2026 38,000 0 (0%) 55,315 2,097.06 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 49,540 1,882.78 0 0 38,200 43,900 32,500
19/06/2026 38,500 0.5 (1.32%) 149,316 5,700.66 0 0 38,000 43,700 32,300
18/06/2026 37,600 -1.3 (-3.34%) 131,127 4,986.84 0 0 38,900 44,700 33,100
17/06/2026 38,700 -0.8 (-2.03%) 131,204 5,104.55 1,800 60.48 39,500 45,400 33,600
16/06/2026 39,300 0.4 (1.03%) 173,687 6,858.19 0 0 38,900 44,700 33,100
15/06/2026 39,100 1.2 (3.17%) 243,942 9,480.36 0 0 37,900 43,500 32,300
12/06/2026 37,900 -0.1 (-0.26%) 52,129 1,973.87 0 0 38,000 43,700 32,300
11/06/2026 37,500 0.4 (1.08%) 191,835 7,287.93 0 0 37,100 42,600 31,600
10/06/2026 37,200 0.2 (0.54%) 48,821 1,809.85 0 0 37,000 42,500 31,500
09/06/2026 37,100 0.2 (0.54%) 68,456 2,532.71 0 0 36,900 42,400 31,400
08/06/2026 36,800 -0.8 (-2.13%) 98,210 3,623.45 0 0 37,600 43,200 32,000
05/06/2026 37,300 0.3 (0.81%) 124,347 4,669.17 0 0 37,000 42,500 31,500
04/06/2026 37,300 0.8 (2.19%) 92,528 3,422.26 0 0 36,500 41,900 31,100
03/06/2026 36,800 0.2 (0.55%) 45,172 1,650.49 0 0 36,600 42,000 31,200
02/06/2026 36,400 -0.3 (-0.82%) 67,847 2,486.05 0 0 36,700 42,200 31,200
01/06/2026 36,800 0.2 (0.55%) 62,296 2,285.93 0 0 36,600 42,000 31,200
29/05/2026 36,600 -0.5 (-1.35%) 38,854 1,423.84 0 0 37,100 42,600 31,600
28/05/2026 36,800 0.1 (0.27%) 92,564 3,432.37 0 0 36,700 42,200 31,200
27/05/2026 36,800 -0.2 (-0.54%) 37,712 1,383.67 0 0 37,000 42,500 31,500
26/05/2026 36,900 0 (0%) 48,699 1,800.77 0 0 36,900 42,400 31,400
25/05/2026 36,800 0.2 (0.55%) 46,726 1,723.46 0 0 36,600 42,000 31,200
22/05/2026 36,600 -0.7 (-1.88%) 105,803 3,873.8 0 0 37,300 42,800 31,800
21/05/2026 37,300 -0.5 (-1.32%) 40,698 1,518.86 0 0 37,800 43,400 32,200
20/05/2026 37,400 0 (0%) 337,642 12,765.55 0 0 37,400 43,000 31,800
19/05/2026 37,500 1.5 (4.17%) 370,397 13,841.26 0 0 36,000 41,400 30,600
18/05/2026 36,400 0.4 (1.11%) 85,383 3,077.7 0 0 36,000 41,400 30,600
15/05/2026 35,900 -0.1 (-0.28%) 37,451 1,348.14 0 0 36,000 41,400 30,600
14/05/2026 36,100 0.5 (1.4%) 33,958 1,222.62 0 0 35,600 40,900 30,300
13/05/2026 36,100 0.5 (1.4%) 67,531 2,405.21 0 0 35,600 40,900 30,300
12/05/2026 35,800 0 (0%) 57,624 2,053.42 0 0 35,800 41,100 30,500
11/05/2026 35,000 -1.3 (-3.58%) 104,467 3,737.18 0 0 36,300 41,700 30,900
08/05/2026 36,300 -0.4 (-1.09%) 40,911 1,484.03 0 0 36,700 42,200 31,200
07/05/2026 36,900 -0.2 (-0.54%) 166,259 6,095.65 0 0 37,100 42,600 31,600
06/05/2026 37,000 0.4 (1.09%) 71,719 2,660.57 0 0 36,600 42,000 31,200
05/05/2026 37,000 1 (2.78%) 131,437 4,804.44 2,000 61.2 36,000 41,400 30,600
04/05/2026 36,100 0 (0%) 61,906 2,227.32 0 0 36,100 41,500 30,700
29/04/2026 35,900 -0.9 (-2.45%) 62,602 2,260.79 0 0 36,800 42,300 31,300
28/04/2026 36,400 -0.7 (-1.89%) 69,602 2,564.72 0 0 37,100 42,600 31,600
24/04/2026 36,600 1.2 (3.39%) 223,102 8,286.34 0 0 35,400 40,700 30,100
23/04/2026 35,200 -0.3 (-0.85%) 221,024 7,817.89 0 0 35,500 40,800 30,200
22/04/2026 35,600 0.3 (0.85%) 99,917 3,546.75 0 0 35,300 40,500 30,100
21/04/2026 35,700 -0.2 (-0.56%) 146,760 5,186.51 0 0 35,900 41,200 30,600
20/04/2026 35,800 0 (0%) 55,091 1,979.33 0 0 35,800 41,100 30,500
17/04/2026 35,600 -0.4 (-1.11%) 59,985 2,148.21 0 0 36,000 41,400 30,600
16/04/2026 36,200 1.6 (4.62%) 322,601 11,607.97 0 0 34,600 39,700 29,500
15/04/2026 34,700 1.1 (3.27%) 153,446 5,302.78 0 0 33,600 38,600 28,600
14/04/2026 33,600 0.7 (2.13%) 72,592 2,440.74 0 0 32,900 37,800 28,000
13/04/2026 33,100 0.2 (0.61%) 39,103 1,287.13 0 0 32,900 37,800 28,000
10/04/2026 32,900 0 (0%) 131,322 4,326.55 0 0 32,900 37,800 28,000
09/04/2026 33,000 -0.3 (-0.9%) 62,870 2,071.08 0 0 33,300 38,200 28,400
08/04/2026 33,500 0.9 (2.76%) 83,960 2,796.78 0 0 32,600 37,400 27,800
07/04/2026 32,800 0.1 (0.31%) 48,306 1,576.07 0 0 32,700 37,600 27,800
06/04/2026 32,600 -0.5 (-1.51%) 37,979 1,241.74 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.9 (-2.66%) 112,831 3,733.37 0 0 33,800 38,800 28,800
02/04/2026 33,900 -0.2 (-0.59%) 51,817 1,752.37 0 0 34,100 39,200 29,000
01/04/2026 34,200 0.8 (2.4%) 144,639 4,937.1 0 0 33,400 38,400 28,400
31/03/2026 33,500 0.2 (0.6%) 83,518 2,792.94 0 0 33,300 38,200 28,400
30/03/2026 33,000 -0.7 (-2.08%) 106,363 3,546.49 0 0 33,700 38,700 28,700
27/03/2026 33,600 0.6 (1.82%) 95,095 3,207.15 0 0 33,000 37,900 28,100
26/03/2026 33,400 0.3 (0.91%) 61,086 2,015.54 0 0 33,100 38,000 28,200
25/03/2026 33,300 0.8 (2.46%) 74,438 2,460.32 0 0 32,500 37,300 27,700
24/03/2026 32,400 0.1 (0.31%) 98,462 3,196.7 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1 (-3.03%) 186,751 6,029.63 0 0 33,000 37,900 28,100
20/03/2026 32,900 -0.1 (-0.3%) 63,664 2,101.61 0 0 33,000 37,900 28,100
19/03/2026 33,300 -0.3 (-0.89%) 37,028 1,221.77 0 0 33,600 38,600 28,600
18/03/2026 33,500 0.1 (0.3%) 67,183 2,255.15 0 0 33,400 38,400 28,400
17/03/2026 33,300 0.2 (0.6%) 128,635 4,296.1 0 0 33,100 38,000 28,200
16/03/2026 33,000 -0.6 (-1.79%) 158,605 5,248.84 0 0 33,600 38,600 28,600
13/03/2026 33,500 -0.1 (-0.3%) 126,949 4,266.52 0 0 33,600 38,600 28,600
12/03/2026 33,700 -0.2 (-0.59%) 89,303 3,000.85 0 0 33,900 38,900 28,900
11/03/2026 34,300 0.5 (1.48%) 167,079 5,663.39 0 0 33,800 38,800 28,800
10/03/2026 34,000 1.8 (5.59%) 334,208 11,292.16 0 0 32,200 37,000 27,400
09/03/2026 31,300 -5.2 (-14.25%) 1,123,952 36,173.03 0 0 36,500 41,900 31,100
06/03/2026 36,300 -1.3 (-3.46%) 429,800 15,706.64 0 0 37,600 43,200 32,000
05/03/2026 36,900 -1.8 (-4.65%) 409,288 15,377.16 0 0 38,700 44,500 32,900
04/03/2026 38,400 -2.1 (-5.19%) 783,956 30,360.78 0 0 40,500 46,500 34,500
03/03/2026 40,900 0.8 (2.%) 667,063 26,991.51 0 0 40,100 46,100 34,100
02/03/2026 40,500 2.6 (6.86%) 1,364,210 54,709.41 0 0 37,900 43,500 32,300
27/02/2026 38,600 1.2 (3.21%) 492,326 18,655.73 0 0 37,400 43,000 31,800
26/02/2026 37,100 -0.7 (-1.85%) 219,489 8,208.63 0 0 37,800 43,400 32,200
25/02/2026 37,900 -0.1 (-0.26%) 162,601 6,148.58 0 0 38,000 43,700 32,300
24/02/2026 38,000 0.6 (1.6%) 343,507 13,049.01 0 0 37,400 43,000 31,800
23/02/2026 37,600 1.2 (3.3%) 144,231 5,391.39 0 0 36,400 41,800 31,000
13/02/2026 36,200 -0.1 (-0.28%) 52,950 1,925.6 0 0 36,300 41,700 30,900
12/02/2026 36,200 0.5 (1.4%) 60,776 2,208.05 0 0 35,700 41,000 30,400
11/02/2026 36,000 -0.2 (-0.55%) 98,795 3,526.85 0 0 36,200 41,600 30,800
10/02/2026 35,500 -0.4 (-1.11%) 162,097 5,863.53 0 0 35,900 41,200 30,600
09/02/2026 36,100 0 (0%) 92,310 3,315.46 0 0 36,100 41,500 30,700
06/02/2026 36,000 -1.1 (-2.96%) 215,411 7,779.42 0 0 37,100 42,600 31,600
05/02/2026 36,900 -1.8 (-4.65%) 274,194 10,177.04 0 0 38,700 44,500 32,900
04/02/2026 38,400 -0.1 (-0.26%) 198,997 7,692.79 0 0 38,500 44,200 32,800
03/02/2026 38,700 1.4 (3.75%) 357,800 13,786.14 0 0 37,300 42,800 31,800
02/02/2026 37,500 0.8 (2.18%) 244,014 9,102.41 0 0 36,700 42,200 31,200
30/01/2026 36,500 0.2 (0.55%) 181,984 6,680.94 0 0 36,300 41,700 30,900
29/01/2026 36,900 1.9 (5.43%) 319,021 11,579.17 0 0 35,000 40,200 29,800
28/01/2026 35,500 0.2 (0.57%) 245,003 8,586.06 0 0 35,300 40,500 30,100
27/01/2026 35,600 0.3 (0.85%) 118,652 4,184.65 0 0 35,300 40,500 30,100
26/01/2026 35,500 -1.4 (-3.79%) 310,752 10,982.77 0 0 36,900 42,400 31,400
23/01/2026 36,800 -1.9 (-4.91%) 375,457 13,858.32 0 0 38,700 44,500 32,900
22/01/2026 37,500 -1.5 (-3.85%) 525,920 20,373.54 0 0 39,000 44,800 33,200
21/01/2026 39,100 1.1 (2.89%) 374,253 14,606.47 0 0 38,000 43,700 32,300
20/01/2026 40,500 5 (14.08%) 1,381,167 52,439.69 0 0 35,500 40,800 30,200
19/01/2026 35,500 -1.3 (-3.53%) 257,811 9,150.91 0 0 36,800 42,300 31,300
16/01/2026 36,000 -0.9 (-2.44%) 220,919 8,126.78 0 0 36,900 42,400 31,400
15/01/2026 37,000 1.9 (5.41%) 572,291 21,095.47 0 0 35,100 40,300 29,900
14/01/2026 35,200 1.6 (4.76%) 408,023 14,322.32 0 0 33,600 38,600 28,600
13/01/2026 33,800 -0.5 (-1.46%) 194,555 6,535.68 0 0 34,300 39,400 29,200
12/01/2026 34,000 0.8 (2.41%) 320,885 11,013.87 0 0 33,200 38,100 28,300
09/01/2026 33,400 0.5 (1.52%) 427,081 14,163.52 0 0 32,900 37,800 28,000
08/01/2026 32,500 0.9 (2.85%) 280,276 9,214.81 0 0 31,600 36,300 26,900
07/01/2026 32,000 1.2 (3.9%) 115,227 3,641.3 0 0 30,800 35,400 26,200
06/01/2026 30,700 -0.6 (-1.92%) 26,652 820.41 0 0 31,300 35,900 26,700
05/01/2026 30,800 -0.3 (-0.96%) 44,842 1,401.63 0 0 31,100 35,700 26,500
31/12/2025 31,200 0.6 (1.96%) 59,468 1,849.12 0 0 30,600 35,100 26,100
30/12/2025 31,000 0.5 (1.64%) 33,100 1,011.94 0 0 30,500 35,000 26,000
29/12/2025 30,800 0.7 (2.33%) 16,286 497.28 0 0 30,100 34,600 25,600
26/12/2025 30,600 -0.4 (-1.29%) 222,409 6,690.62 0 0 31,000 35,600 26,400

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