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
12/06/2026 78,000 0 (0%) 86,523 6,748.61 0 0 78,000 85,800 70,200
11/06/2026 78,000 0 (0%) 125,139 9,749.39 0 0 78,000 85,800 70,200
10/06/2026 78,000 0.5 (0.65%) 21,373 1,668.09 0 0 77,500 85,200 69,800
09/06/2026 77,500 -0.2 (-0.26%) 10,522 812.9 0 0 77,700 85,400 70,000
08/06/2026 77,700 -0.8 (-1.02%) 3,284 254.63 0 0 78,500 86,300 70,700
05/06/2026 78,500 0.8 (1.03%) 53,886 4,178.66 0 0 77,700 85,400 70,000
04/06/2026 77,700 0.1 (0.13%) 6,231 482.17 0 0 77,600 85,300 69,900
03/06/2026 77,600 -0.1 (-0.13%) 15,615 1,205.75 0 0 77,700 85,400 70,000
02/06/2026 77,700 0.2 (0.26%) 9,259 717.61 0 0 77,500 85,200 69,800
01/06/2026 77,500 -0.7 (-0.9%) 4,668 362.95 0 0 78,200 86,000 70,400
29/05/2026 78,200 0.2 (0.26%) 3,314 259.54 0 0 78,000 85,800 70,200
28/05/2026 78,000 -0.7 (-0.89%) 11,980 932.06 280,000 21,811.16 78,700 86,500 70,900
27/05/2026 78,700 1.2 (1.55%) 2,228 175.08 0 0 77,500 85,200 69,800
26/05/2026 77,500 -0.5 (-0.64%) 46,404 3,612.17 280,000 21,868 78,000 85,800 70,200
25/05/2026 78,000 -0.5 (-0.64%) 64,048 5,028.5 0 0 78,500 86,300 70,700
22/05/2026 78,500 0 (0%) 40,503 3,213.99 0 0 78,500 86,300 70,700
21/05/2026 78,500 0.8 (1.03%) 24,452 1,916.65 0 0 77,700 85,400 70,000
20/05/2026 77,700 -2.8 (-3.48%) 66,461 5,198.61 0 0 80,500 88,500 72,500
19/05/2026 80,500 -0.5 (-0.62%) 27,992 2,265.92 0 0 81,000 89,100 72,900
18/05/2026 81,000 1.7 (2.14%) 59,011 4,760.1 0 0 79,300 87,200 71,400
15/05/2026 79,300 -0.7 (-0.88%) 80,334 6,391.93 0 0 80,000 88,000 72,000
14/05/2026 80,000 0.2 (0.25%) 61,808 4,934.19 0 0 79,800 87,700 71,900
13/05/2026 79,800 0 (0%) 33,435 2,672.74 0 0 79,800 87,700 71,900
12/05/2026 79,800 0.3 (0.38%) 142,368 11,379.38 0 0 79,500 87,400 71,600
11/05/2026 79,500 0.5 (0.63%) 17,158 1,363.52 0 0 79,000 86,900 71,100
08/05/2026 79,000 0.7 (0.89%) 232,745 18,601.09 0 0 78,300 86,100 70,500
07/05/2026 78,300 0 (0%) 36,728 2,874.4 0 0 78,300 86,100 70,500
06/05/2026 78,300 0.3 (0.38%) 46,298 3,619.85 0 0 78,000 85,800 70,200
05/05/2026 78,000 -0.4 (-0.51%) 15,987 1,247.49 0 0 78,400 86,200 70,600
04/05/2026 78,400 1.4 (1.82%) 47,255 3,690.99 0 0 77,000 84,700 69,300
29/04/2026 77,000 2.3 (3.08%) 110,985 8,576.62 0 0 74,700 82,100 67,300
28/04/2026 74,700 -0.1 (-0.13%) 12,793 962.27 0 0 74,800 82,200 67,400
24/04/2026 74,800 -2.2 (-2.86%) 53,506 4,027.18 0 0 77,000 84,700 69,300
23/04/2026 77,000 0.2 (0.26%) 15,549 1,189.8 0 0 76,800 84,400 69,200
22/04/2026 76,800 -0.2 (-0.26%) 26,029 1,989.99 0 0 77,000 84,700 69,300
21/04/2026 77,000 -1 (-1.28%) 61,612 4,758.57 0 0 78,000 85,800 70,200
20/04/2026 78,000 0.1 (0.13%) 33,519 2,617.03 0 0 77,900 85,600 70,200
17/04/2026 77,900 0.9 (1.17%) 45,636 3,531.28 0 0 77,000 84,700 69,300
16/04/2026 77,000 -0.4 (-0.52%) 54,664 4,219.81 0 0 77,400 85,100 69,700
15/04/2026 77,400 -0.8 (-1.02%) 66,103 5,123.45 0 0 78,200 86,000 70,400
14/04/2026 78,200 0.2 (0.26%) 37,095 2,895.21 0 0 78,000 85,800 70,200
13/04/2026 78,000 0.1 (0.13%) 27,516 2,139.63 0 0 77,900 85,600 70,200
10/04/2026 77,900 0.4 (0.52%) 132,054 10,249.98 0 0 77,500 85,200 69,800
09/04/2026 77,500 -1 (-1.27%) 58,583 4,581.17 0 0 78,500 86,300 70,700
08/04/2026 78,500 1 (1.29%) 49,496 3,883.74 0 0 77,500 85,200 69,800
07/04/2026 77,500 -0.5 (-0.64%) 25,470 1,986.43 0 0 78,000 85,800 70,200
06/04/2026 78,000 -3.2 (-3.94%) 115,280 9,114.15 0 0 81,200 89,300 73,100
03/04/2026 81,200 0 (0%) 19,444 1,580.14 0 0 81,200 89,300 73,100
02/04/2026 81,200 1.3 (1.63%) 159,674 12,966.33 0 0 79,900 87,800 72,000
01/04/2026 79,900 0.1 (0.13%) 29,076 2,325.92 0 0 79,800 87,700 71,900
31/03/2026 79,800 0.3 (0.38%) 18,223 1,448.7 0 0 79,500 87,400 71,600
30/03/2026 79,500 0.4 (0.51%) 39,248 3,097.54 0 0 79,100 87,000 71,200
27/03/2026 79,100 -0.9 (-1.13%) 35,166 2,793.28 0 0 80,000 88,000 72,000
26/03/2026 80,000 0.4 (0.5%) 35,426 2,823.25 0 0 79,600 87,500 71,700
25/03/2026 79,600 2.3 (2.98%) 46,978 3,722.95 0 0 77,300 85,000 69,600
24/03/2026 77,300 1.4 (1.84%) 84,278 6,653.8 0 0 75,900 83,400 68,400
23/03/2026 75,900 -0.7 (-0.91%) 39,490 3,008.36 0 0 76,600 84,200 69,000
20/03/2026 76,600 0 (0%) 38,710 2,981.58 0 0 76,600 84,200 69,000
19/03/2026 76,600 -0.5 (-0.65%) 30,682 2,338.19 0 0 77,100 84,800 69,400
18/03/2026 77,100 -0.3 (-0.39%) 15,165 1,174.22 0 0 77,400 85,100 69,700
17/03/2026 77,400 0.7 (0.91%) 16,116 1,252.36 0 0 76,700 84,300 69,100
16/03/2026 76,700 0.2 (0.26%) 28,130 2,157.13 0 0 76,500 84,100 68,900
13/03/2026 76,500 -1.7 (-2.17%) 38,252 2,954.24 0 0 78,200 86,000 70,400
12/03/2026 78,200 -1.2 (-1.51%) 54,420 4,290.93 0 0 79,400 87,300 71,500
11/03/2026 79,400 0.7 (0.89%) 34,586 2,735.79 0 0 78,700 86,500 70,900
10/03/2026 78,700 4 (5.35%) 53,533 4,218.64 0 0 74,700 82,100 67,300
09/03/2026 74,700 -8.3 (-10%) 390,046 29,337.16 0 0 83,000 91,300 74,700
06/03/2026 83,000 -0.4 (-0.48%) 68,500 5,652.5 0 0 83,400 91,700 75,100
05/03/2026 83,400 0.4 (0.48%) 33,379 2,784.53 0 0 83,000 91,300 74,700
04/03/2026 83,000 -1.6 (-1.89%) 99,183 8,236.66 0 0 84,600 93,000 76,200
03/03/2026 84,600 -0.2 (-0.24%) 57,587 4,891.43 0 0 84,800 93,200 76,400
02/03/2026 84,800 -2.2 (-2.53%) 149,661 12,818.83 50,000 4,785 87,000 95,700 78,300
27/02/2026 87,000 -1.1 (-1.25%) 81,368 7,062.67 0 0 88,100 96,900 79,300
26/02/2026 88,100 0.1 (0.11%) 80,346 7,028.77 0 0 88,000 96,800 79,200
25/02/2026 88,000 1.3 (1.5%) 51,985 4,526.25 0 0 86,700 95,300 78,100
24/02/2026 86,700 -0.1 (-0.12%) 69,864 6,105.9 0 0 86,800 95,400 78,200
23/02/2026 86,800 0.2 (0.23%) 70,487 6,155.27 0 0 86,600 95,200 78,000
13/02/2026 86,600 -0.7 (-0.8%) 35,046 3,043.74 0 0 87,300 96,000 78,600
12/02/2026 87,300 0.4 (0.46%) 26,360 2,289.65 0 0 86,900 95,500 78,300
11/02/2026 86,900 0.9 (1.05%) 83,828 7,287.82 0 0 86,000 94,600 77,400
10/02/2026 86,000 -1.5 (-1.71%) 44,055 3,828.84 0 0 87,500 96,200 78,800
09/02/2026 87,500 0.5 (0.57%) 47,616 4,178.53 36,800 2,888.8 87,000 95,700 78,300
06/02/2026 87,000 -5.8 (-6.25%) 90,053 8,012.41 0 0 92,800 102,000 83,600
05/02/2026 92,800 -2.6 (-2.73%) 111,036 10,422.59 0 0 95,400 104,900 85,900
04/02/2026 95,400 3.9 (4.26%) 217,677 20,902.32 0 0 91,500 100,600 82,400
03/02/2026 91,500 3.3 (3.74%) 185,000 16,512.95 0 0 88,200 97,000 79,400
02/02/2026 88,200 1.8 (2.08%) 162,654 13,839.81 50,000 4,750 86,400 95,000 77,800
30/01/2026 86,400 -0.1 (-0.12%) 72,764 6,303.61 0 0 86,500 95,100 77,900
29/01/2026 86,500 -2.9 (-3.24%) 141,840 12,322.74 0 0 89,400 98,300 80,500
28/01/2026 89,400 -1 (-1.11%) 78,988 7,060.06 0 0 90,400 99,400 81,400
27/01/2026 90,400 4.3 (4.99%) 109,440 9,758.61 0 0 86,100 94,700 77,500
26/01/2026 86,100 -3.9 (-4.33%) 224,247 19,701.37 8,000 720 90,000 99,000 81,000
23/01/2026 90,000 -5 (-5.26%) 187,277 17,220.37 0 0 95,000 104,500 85,500
22/01/2026 95,000 -6.3 (-6.22%) 304,406 29,246.92 0 0 101,300 111,400 91,200
21/01/2026 101,300 1.3 (1.3%) 131,153 13,223.63 0 0 100,000 110,000 90,000
20/01/2026 100,000 -5.8 (-5.48%) 460,222 47,913.67 0 0 105,800 116,300 95,300
19/01/2026 105,800 -6.7 (-5.96%) 491,941 54,247.37 0 0 112,500 123,700 101,300
16/01/2026 112,500 10.2 (9.97%) 972,419 109,386.16 0 0 102,300 112,500 92,100
15/01/2026 102,300 9.3 (10%) 645,725 65,071.73 0 0 93,000 102,300 83,700
14/01/2026 93,000 0 (0%) 132,949 12,513.33 0 0 93,000 102,300 83,700
13/01/2026 93,000 -0.5 (-0.53%) 62,049 5,803.28 0 0 93,500 102,800 84,200
12/01/2026 93,500 0 (0%) 95,726 9,017.95 0 0 93,500 102,800 84,200
09/01/2026 93,500 -2.5 (-2.6%) 79,073 7,430.05 0 0 96,000 105,600 86,400
08/01/2026 96,000 -2.5 (-2.54%) 62,611 6,064.75 0 0 98,500 108,300 88,700
07/01/2026 98,500 0.6 (0.61%) 130,193 12,823.63 0 0 97,900 107,600 88,200
06/01/2026 97,900 2.9 (3.05%) 424,965 41,431.99 0 0 95,000 104,500 85,500
05/01/2026 95,000 2 (2.15%) 63,857 6,122.53 0 0 93,000 102,300 83,700
31/12/2025 93,000 -3.8 (-3.93%) 117,454 11,344.58 0 0 96,800 106,400 87,200
30/12/2025 96,800 -0.2 (-0.21%) 246,540 23,916.57 0 0 97,000 106,700 87,300
29/12/2025 97,000 2.4 (2.54%) 255,067 25,337.12 0 0 94,600 104,000 85,200
26/12/2025 94,600 8.6 (10%) 567,368 53,060.81 0 0 86,000 94,600 77,400
25/12/2025 86,000 -2 (-2.27%) 82,552 7,170.9 0 0 88,000 96,800 79,200
24/12/2025 88,000 -1.3 (-1.46%) 54,053 4,782.36 0 0 89,300 98,200 80,400
23/12/2025 89,300 -2.6 (-2.83%) 64,221 5,773.04 0 0 91,900 101,000 82,800
22/12/2025 91,900 -0.6 (-0.65%) 25,208 2,315.09 0 0 92,500 101,700 83,300
19/12/2025 92,500 0.9 (0.98%) 98,885 9,064.47 0 0 91,600 100,700 82,500
18/12/2025 91,600 2.1 (2.35%) 80,544 7,397.59 0 0 89,500 98,400 80,600
17/12/2025 89,500 1.5 (1.7%) 68,808 6,147.89 0 0 88,000 96,800 79,200
16/12/2025 88,000 1.3 (1.5%) 173,708 15,392.99 0 0 86,700 95,300 78,100
15/12/2025 86,700 -2.3 (-2.58%) 89,449 7,788.5 0 0 89,000 97,900 80,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link