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 38,500 -0.1 (-0.26%) 1,084,227 41,651.65 0 0 38,600 42,400 34,800
11/06/2026 38,600 0.4 (1.05%) 2,298,258 89,268.49 0 0 38,200 42,000 34,400
10/06/2026 38,200 0.2 (0.53%) 1,186,345 45,426.23 0 0 38,000 41,800 34,200
09/06/2026 38,000 0 (0%) 1,338,538 50,865.58 0 0 38,000 41,800 34,200
08/06/2026 38,000 -0.7 (-1.81%) 2,076,606 79,526.77 20,000 830 38,700 42,500 34,900
05/06/2026 38,700 -0.3 (-0.77%) 1,249,812 48,406.93 1,866,000 79,864.8 39,000 42,900 35,100
04/06/2026 39,000 0.5 (1.3%) 2,607,398 102,415.77 20,000 836 38,500 42,300 34,700
03/06/2026 38,500 0.7 (1.85%) 1,524,429 57,986.28 5,000 200 37,800 41,500 34,100
02/06/2026 37,800 -0.8 (-2.07%) 2,096,475 80,272.54 5,000 205 38,600 42,400 34,800
01/06/2026 38,600 -0.4 (-1.03%) 916,769 35,618.38 0 0 39,000 42,900 35,100
29/05/2026 39,000 0.3 (0.78%) 2,823,950 109,680.03 0 0 38,700 42,500 34,900
28/05/2026 38,700 0.2 (0.52%) 2,635,079 102,121.07 22,000 923.45 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 1,912,587 74,300.29 70,000 2,793.5 38,500 42,300 34,700
26/05/2026 38,500 0.5 (1.32%) 1,643,384 63,060.98 0 0 38,000 41,800 34,200
25/05/2026 38,000 -1.9 (-4.76%) 6,420,999 246,335.34 10,000 399 39,900 43,800 36,000
22/05/2026 39,900 -0.5 (-1.24%) 2,738,726 109,137.02 0 0 40,400 44,400 36,400
21/05/2026 40,400 -0.8 (-1.94%) 2,218,839 90,069.34 0 0 41,200 45,300 37,100
20/05/2026 41,200 1.2 (3%) 5,479,464 218,022.55 10,000 370 40,000 44,000 36,000
19/05/2026 40,000 -2.5 (-5.88%) 9,603,900 395,523.23 0 0 42,500 46,700 38,300
18/05/2026 42,500 1.5 (3.66%) 10,706,942 458,605.95 0 0 41,000 45,100 36,900
15/05/2026 41,000 0.5 (1.23%) 4,936,583 201,995.57 0 0 40,500 44,500 36,500
14/05/2026 40,500 -0.5 (-1.22%) 3,304,338 134,742.58 0 0 41,000 45,100 36,900
13/05/2026 41,000 1 (2.5%) 8,752,841 362,351.45 55,000 2,420 40,000 44,000 36,000
12/05/2026 40,000 0.3 (0.76%) 3,868,210 154,714.07 0 0 39,700 43,600 35,800
11/05/2026 39,700 1 (2.58%) 4,408,926 172,585.44 5,000 206.5 38,700 42,500 34,900
08/05/2026 38,700 -0.2 (-0.51%) 2,690,685 104,040.04 0 0 38,900 42,700 35,100
07/05/2026 38,900 -1.3 (-3.23%) 4,284,713 168,119.94 0 0 40,200 44,200 36,200
06/05/2026 40,200 -0.2 (-0.5%) 4,902,392 199,400.56 17,100 675.69 40,400 44,400 36,400
05/05/2026 40,400 1.1 (2.8%) 5,817,007 232,167.25 0 0 39,300 43,200 35,400
04/05/2026 39,300 1.3 (3.42%) 5,580,694 218,996.9 0 0 38,000 41,800 34,200
29/04/2026 38,000 1.8 (4.97%) 4,818,906 180,679.86 0 0 36,200 39,800 32,600
28/04/2026 36,200 -1.9 (-4.99%) 4,212,733 155,249.59 0 0 38,100 41,900 34,300
24/04/2026 38,100 0.7 (1.87%) 2,899,650 111,154.6 0 0 37,400 41,100 33,700
23/04/2026 37,400 -0.6 (-1.58%) 5,592,839 208,974.61 5,000 195.5 38,000 41,800 34,200
22/04/2026 38,000 -0.5 (-1.3%) 2,226,002 85,442.82 0 0 38,500 42,300 34,700
21/04/2026 38,500 0.2 (0.52%) 3,271,086 125,706.14 0 0 38,300 42,100 34,500
20/04/2026 38,300 -0.4 (-1.03%) 2,085,963 80,120.84 0 0 38,700 42,500 34,900
17/04/2026 38,700 0.4 (1.04%) 3,032,805 117,908.85 0 0 38,300 42,100 34,500
16/04/2026 38,300 -0.4 (-1.03%) 2,639,692 102,180.65 0 0 38,700 42,500 34,900
15/04/2026 38,700 0.1 (0.26%) 3,451,467 133,942.97 0 0 38,600 42,400 34,800
14/04/2026 38,600 -0.7 (-1.78%) 3,973,405 154,939.09 0 0 39,300 43,200 35,400
13/04/2026 39,300 -0.3 (-0.76%) 2,815,203 111,858.46 0 0 39,600 43,500 35,700
10/04/2026 39,600 2.1 (5.6%) 6,861,479 268,645.67 0 0 37,500 41,200 33,800
09/04/2026 37,500 -0.7 (-1.83%) 3,767,417 142,449.25 0 0 38,200 42,000 34,400
08/04/2026 38,200 0.8 (2.14%) 6,125,082 233,973.49 0 0 37,400 41,100 33,700
07/04/2026 37,400 -0.4 (-1.06%) 4,720,329 176,566.63 0 0 37,800 41,500 34,100
06/04/2026 37,800 -2.6 (-6.44%) 6,967,076 270,506.61 0 0 40,400 44,400 36,400
03/04/2026 40,400 0.2 (0.5%) 4,000,628 161,820.81 0 0 40,200 44,200 36,200
02/04/2026 40,200 0 (0%) 3,286,215 132,645.98 0 0 40,200 44,200 36,200
01/04/2026 40,200 -0.7 (-1.71%) 7,809,366 317,295.86 0 0 40,900 44,900 36,900
31/03/2026 40,900 -1.9 (-4.44%) 7,579,193 314,353.84 0 0 42,800 47,000 38,600
30/03/2026 42,800 0 (0%) 5,275,641 228,332.5 0 0 42,800 47,000 38,600
27/03/2026 42,800 0.8 (1.9%) 5,948,622 252,886.82 0 0 42,000 46,200 37,800
26/03/2026 42,000 -0.2 (-0.47%) 5,063,010 210,050.99 0 0 42,200 46,400 38,000
25/03/2026 42,200 1.2 (2.93%) 7,289,846 310,106.17 0 0 41,000 45,100 36,900
24/03/2026 41,000 0.5 (1.23%) 4,751,234 194,080.85 0 0 40,500 44,500 36,500
23/03/2026 40,500 0.5 (1.25%) 6,548,339 263,046.2 0 0 40,000 44,000 36,000
20/03/2026 40,000 -2.9 (-6.76%) 9,620,089 392,492.59 0 0 42,900 47,100 38,700
19/03/2026 42,900 -0.1 (-0.23%) 7,501,928 317,739.31 0 0 43,000 47,300 38,700
18/03/2026 43,000 3 (7.5%) 12,012,242 502,029.84 0 0 40,000 44,000 36,000
17/03/2026 40,000 -1.8 (-4.31%) 5,426,447 220,901.1 0 0 41,800 45,900 37,700
16/03/2026 41,800 1.8 (4.5%) 12,121,949 486,805.76 0 0 40,000 44,000 36,000
13/03/2026 40,000 -3.5 (-8.05%) 17,334,127 732,003. 0 0 43,500 47,800 39,200
12/03/2026 43,500 -1.5 (-3.33%) 8,669,613 384,359.35 0 0 45,000 49,500 40,500
11/03/2026 45,000 2.8 (6.64%) 8,434,973 366,173.33 41,500 1,925.6 42,200 46,400 38,000
10/03/2026 42,200 -3.7 (-8.06%) 20,979,113 903,630.67 0 0 45,900 50,400 41,400
09/03/2026 45,900 -5.1 (-10%) 19,715,169 970,707.08 0 0 51,000 56,100 45,900
06/03/2026 51,000 0 (0%) 15,319,500 792,556.88 0 0 51,000 56,100 45,900
05/03/2026 51,000 -1 (-1.92%) 24,182,047 1,238,797.62 25,000 1,334.5 52,000 57,200 46,800
04/03/2026 52,000 -2.6 (-4.76%) 14,475,843 756,287.74 0 0 54,600 60,000 49,200
03/03/2026 54,600 2.5 (4.8%) 19,641,065 1,046,670.38 16,700 783.23 52,100 57,300 46,900
02/03/2026 52,100 4.7 (9.92%) 16,140,871 835,037.91 0 0 47,400 52,100 42,700
27/02/2026 47,400 1.1 (2.38%) 9,771,617 466,374.49 566,100 26,833.14 46,300 50,900 41,700
26/02/2026 46,300 -0.7 (-1.49%) 7,505,571 345,929.64 39,300 1,870.13 47,000 51,700 42,300
25/02/2026 47,000 0 (0%) 9,712,755 460,368.11 13,900 591.47 47,000 51,700 42,300
24/02/2026 47,000 -0.4 (-0.84%) 8,193,774 385,174.84 25,200 1,171.92 47,400 52,100 42,700
23/02/2026 47,400 3.1 (7.%) 8,751,337 411,422.3 0 0 44,300 48,700 39,900
13/02/2026 44,300 0.4 (0.91%) 4,609,289 200,998.27 0 0 43,900 48,200 39,600
12/02/2026 43,900 1.1 (2.57%) 6,042,749 266,220.02 0 0 42,800 47,000 38,600
11/02/2026 42,800 0.6 (1.42%) 7,425,194 313,032.9 0 0 42,200 46,400 38,000
10/02/2026 42,200 -3.7 (-8.06%) 14,159,283 616,150.74 0 0 45,900 50,400 41,400
09/02/2026 45,900 1.5 (3.38%) 5,113,360 233,172.94 0 0 44,400 48,800 40,000
06/02/2026 44,400 -1.2 (-2.63%) 16,306,950 722,974.35 177,000 7,847.65 45,600 50,100 41,100
05/02/2026 45,600 -1.1 (-2.36%) 9,110,224 419,201.07 0 0 46,700 51,300 42,100
04/02/2026 46,700 0 (0%) 8,096,419 375,445.3 0 0 46,700 51,300 42,100
03/02/2026 46,700 -1.4 (-2.91%) 12,274,700 586,172.85 0 0 48,100 52,900 43,300
02/02/2026 48,100 2.7 (5.95%) 12,752,143 583,272.47 0 0 45,400 49,900 40,900
30/01/2026 45,400 1.9 (4.37%) 11,368,839 519,096.63 0 0 43,500 47,800 39,200
29/01/2026 43,500 0 (0%) 9,754,214 417,941.91 0 0 43,500 47,800 39,200
28/01/2026 43,500 2.7 (6.62%) 29,515,150 1,286,998.46 0 0 40,800 44,800 36,800
27/01/2026 40,800 1.4 (3.55%) 12,390,408 500,524.29 0 0 39,400 43,300 35,500
26/01/2026 39,400 0.7 (1.81%) 9,220,998 363,414.07 0 0 38,700 42,500 34,900
23/01/2026 38,700 -1.5 (-3.73%) 8,636,003 341,701.1 0 0 40,200 44,200 36,200
22/01/2026 40,200 -1.2 (-2.9%) 9,491,646 387,851.53 0 0 41,400 45,500 37,300
21/01/2026 41,400 3 (7.81%) 14,003,462 551,289.7 0 0 38,400 42,200 34,600
20/01/2026 38,400 -1.1 (-2.78%) 7,956,934 312,040.06 251,788 9,689.56 39,500 43,400 35,600
19/01/2026 39,500 1 (2.6%) 7,094,889 276,863.85 0 0 38,500 42,300 34,700
16/01/2026 38,500 -1.2 (-3.02%) 10,286,848 405,162.09 0 0 39,700 43,600 35,800
15/01/2026 39,700 -0.6 (-1.49%) 11,618,263 461,934.9 0 0 40,300 44,300 36,300
14/01/2026 40,300 0.7 (1.77%) 15,541,264 635,964.19 0 0 39,600 43,500 35,700
13/01/2026 39,600 3.6 (10%) 14,670,986 559,736.22 0 0 36,000 39,600 32,400
12/01/2026 36,000 -0.7 (-1.91%) 13,379,416 480,603.89 0 0 36,700 40,300 33,100
09/01/2026 36,700 -0.5 (-1.34%) 6,362,421 238,505.92 0 0 37,200 40,900 33,500
08/01/2026 37,200 1.2 (3.33%) 16,634,388 623,852.62 0 0 36,000 39,600 32,400
07/01/2026 36,000 0.2 (0.56%) 8,490,466 305,587.95 0 0 35,800 39,300 32,300
06/01/2026 35,800 0.3 (0.85%) 8,899,014 320,994.94 12 0.41 35,500 39,000 32,000
05/01/2026 35,500 1.2 (3.5%) 12,224,916 434,044.94 11 0.38 34,300 37,700 30,900
31/12/2025 34,300 -0.3 (-0.87%) 3,498,910 120,438.32 21 0.74 34,600 38,000 31,200
30/12/2025 34,600 -0.5 (-1.42%) 3,847,407 133,362.18 19 0.64 35,100 38,600 31,600
29/12/2025 35,100 1.4 (4.15%) 11,608,524 406,346.69 21 0.68 33,700 37,000 30,400
26/12/2025 33,700 1.3 (4.01%) 5,616,143 185,852.26 21 0.71 32,400 35,600 29,200
25/12/2025 32,400 -1.2 (-3.57%) 5,061,446 169,158.36 21 0.72 33,600 36,900 30,300
24/12/2025 33,600 -0.6 (-1.75%) 6,138,912 208,594.81 20,021 720.7 34,200 37,600 30,800
23/12/2025 34,200 1.1 (3.32%) 11,878,059 403,959.72 21 0.68 33,100 36,400 29,800
22/12/2025 33,100 0.8 (2.48%) 5,539,250 181,656.5 43,521 1,544.94 32,300 35,500 29,100
19/12/2025 32,300 -0.5 (-1.52%) 3,548,915 115,891.1 21 0.68 32,800 36,000 29,600
18/12/2025 32,800 0.4 (1.23%) 2,887,237 93,939.36 56,921 1,767.75 32,400 35,600 29,200
17/12/2025 32,400 0.3 (0.93%) 5,686,838 185,852.54 14 0.43 32,100 35,300 28,900
16/12/2025 32,100 1.1 (3.55%) 4,180,509 132,092.1 55,221 1,750.27 31,000 34,100 27,900
15/12/2025 31,000 0.8 (2.65%) 2,851,347 86,953.46 6,621 219.78 30,200 33,200 27,200

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