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 48,200 -0.3 (-0.62%) 36,731 1,772.14 0 0 48,500 55,700 41,300
11/06/2026 48,400 -0.5 (-1.02%) 25,969 1,260.76 0 0 48,900 56,200 41,600
10/06/2026 48,900 0.9 (1.88%) 260,804 12,749. 0 0 48,000 55,200 40,800
09/06/2026 48,200 0.6 (1.26%) 45,742 2,195.38 0 0 47,600 54,700 40,500
08/06/2026 48,000 0.5 (1.05%) 153,932 7,331.47 0 0 47,500 54,600 40,400
05/06/2026 47,500 0.2 (0.42%) 167,055 7,934.42 0 0 47,300 54,300 40,300
04/06/2026 47,400 0 (0%) 53,786 2,544.79 0 0 47,400 54,500 40,300
03/06/2026 47,500 -0.1 (-0.21%) 69,659 3,299.18 0 0 47,600 54,700 40,500
02/06/2026 47,400 0 (0%) 114,263 5,433.31 0 0 47,400 54,500 40,300
01/06/2026 47,600 -0.3 (-0.63%) 35,963 1,704.45 0 0 47,900 55,000 40,800
29/05/2026 47,600 -0.9 (-1.86%) 90,242 4,321.32 0 0 48,500 55,700 41,300
28/05/2026 48,500 -0.3 (-0.61%) 16,099 781.37 0 0 48,800 56,100 41,500
27/05/2026 48,800 -0.1 (-0.2%) 10,637 518.46 0 0 48,900 56,200 41,600
26/05/2026 48,700 -0.1 (-0.2%) 58,467 2,856.25 300,000 14,760 48,800 56,100 41,500
25/05/2026 48,900 0.3 (0.62%) 139,029 6,789.85 0 0 48,600 55,800 41,400
22/05/2026 48,600 0 (0%) 42,451 2,061.62 0 0 48,600 55,800 41,400
21/05/2026 48,700 0.3 (0.62%) 88,818 4,312.68 0 0 48,400 55,600 41,200
20/05/2026 48,500 -0.3 (-0.61%) 122,748 5,940.47 0 0 48,800 56,100 41,500
19/05/2026 48,700 0 (0%) 123,712 6,033.68 2,000 82.8 48,700 56,000 41,400
18/05/2026 48,800 0.1 (0.21%) 137,674 6,707.96 4,000 165.6 48,700 56,000 41,400
15/05/2026 48,700 -0.2 (-0.41%) 140,830 6,859.73 4,000 166.4 48,900 56,200 41,600
14/05/2026 49,000 0.1 (0.2%) 282,162 13,803.39 2,000 83.2 48,900 56,200 41,600
13/05/2026 49,000 0.4 (0.82%) 276,523 13,529.4 4,000 165.6 48,600 55,800 41,400
12/05/2026 48,700 0.7 (1.46%) 1,082,782 52,633.98 4,000 163.2 48,000 55,200 40,800
11/05/2026 48,000 0.6 (1.27%) 392,629 18,829.81 0 0 47,400 54,500 40,300
08/05/2026 47,400 0.5 (1.07%) 389,275 18,450.52 0 0 46,900 53,900 39,900
07/05/2026 47,000 0.6 (1.29%) 222,767 10,453.11 0 0 46,400 53,300 39,500
06/05/2026 46,700 0.5 (1.08%) 185,687 8,621.05 0 0 46,200 53,100 39,300
05/05/2026 46,200 0.3 (0.65%) 307,934 14,233.59 0 0 45,900 52,700 39,100
04/05/2026 46,100 1 (2.22%) 241,746 11,093.49 0 0 45,100 51,800 38,400
29/04/2026 45,200 0.7 (1.57%) 284,597 12,834.15 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.6 (1.35%) 171,665 7,639.64 0 0 44,300 50,900 37,700
24/04/2026 44,200 0.1 (0.23%) 69,810 3,090.11 0 0 44,100 50,700 37,500
23/04/2026 44,200 0.1 (0.23%) 168,166 7,413.12 0 0 44,100 50,700 37,500
22/04/2026 44,100 -0.8 (-1.78%) 284,145 12,540.38 30,000 1,356 44,900 51,600 38,200
21/04/2026 44,600 -0.6 (-1.33%) 157,212 7,057.95 0 0 45,200 51,900 38,500
20/04/2026 45,200 -0.3 (-0.66%) 135,049 6,106.36 0 0 45,500 52,300 38,700
17/04/2026 45,600 -0.4 (-0.87%) 81,720 3,718.25 0 0 46,000 52,900 39,100
16/04/2026 45,600 -0.5 (-1.08%) 64,056 2,948.9 0 0 46,100 53,000 39,200
15/04/2026 48,000 0.1 (0.21%) 118,295 5,684.85 0 0 47,900 55,000 40,800
14/04/2026 48,100 0.5 (1.05%) 169,736 8,131.85 0 0 47,600 54,700 40,500
13/04/2026 47,600 0.2 (0.42%) 61,907 2,947.88 0 0 47,400 54,500 40,300
10/04/2026 47,300 -0.2 (-0.42%) 161,027 7,631.73 0 0 47,500 54,600 40,400
09/04/2026 47,500 0 (0%) 121,717 5,781.6 0 0 47,500 54,600 40,400
08/04/2026 47,600 0.3 (0.63%) 188,771 8,970.31 0 0 47,300 54,300 40,300
07/04/2026 47,400 0 (0%) 55,871 2,641.45 0 0 47,400 54,500 40,300
06/04/2026 47,400 0 (0%) 115,278 5,460.09 0 0 47,400 54,500 40,300
03/04/2026 47,400 0.1 (0.21%) 34,987 1,656.72 0 0 47,300 54,300 40,300
02/04/2026 47,200 -0.5 (-1.05%) 83,716 3,960.31 0 0 47,700 54,800 40,600
01/04/2026 47,700 -0.1 (-0.21%) 51,020 2,431.9 0 0 47,800 54,900 40,700
31/03/2026 48,000 0.7 (1.48%) 93,570 4,472.21 0 0 47,300 54,300 40,300
30/03/2026 47,600 0 (0%) 82,433 3,901.78 0 0 47,600 54,700 40,500
27/03/2026 47,600 0.2 (0.42%) 16,471 783.53 0 0 47,400 54,500 40,300
26/03/2026 47,600 -0.5 (-1.04%) 88,821 4,213.82 0 0 48,100 55,300 40,900
25/03/2026 48,000 0 (0%) 27,930 1,342.64 0 0 48,000 55,200 40,800
24/03/2026 48,000 0.1 (0.21%) 28,555 1,371.71 0 0 47,900 55,000 40,800
23/03/2026 47,700 -0.7 (-1.45%) 51,621 2,471.26 0 0 48,400 55,600 41,200
20/03/2026 48,000 0.1 (0.21%) 81,170 3,925.27 0 0 47,900 55,000 40,800
19/03/2026 47,900 0.1 (0.21%) 14,443 691.26 0 0 47,800 54,900 40,700
18/03/2026 47,800 0 (0%) 18,318 875.8 0 0 47,800 54,900 40,700
17/03/2026 47,900 0.3 (0.63%) 16,232 776.72 0 0 47,600 54,700 40,500
16/03/2026 47,500 0 (0%) 44,712 2,127.41 0 0 47,500 54,600 40,400
13/03/2026 47,500 0 (0%) 20,715 984.15 0 0 47,500 54,600 40,400
12/03/2026 47,400 0.1 (0.21%) 17,169 815.52 0 0 47,300 54,300 40,300
11/03/2026 47,600 0 (0%) 53,207 2,518.35 15,700 635.85 47,600 54,700 40,500
10/03/2026 47,900 0.8 (1.7%) 109,519 5,212.94 0 0 47,100 54,100 40,100
09/03/2026 46,900 -2 (-4.09%) 323,725 15,251.25 0 0 48,900 56,200 41,600
06/03/2026 48,800 -0.1 (-0.2%) 136,053 6,647.01 0 0 48,900 56,200 41,600
05/03/2026 48,800 0.1 (0.21%) 56,985 2,784.49 0 0 48,700 56,000 41,400
04/03/2026 48,900 0 (0%) 424,644 20,681.11 0 0 48,900 56,200 41,600
03/03/2026 48,700 -0.4 (-0.81%) 117,284 5,733.86 0 0 49,100 56,400 41,800
02/03/2026 49,300 -0.3 (-0.6%) 145,594 7,155.88 0 0 49,600 57,000 42,200
27/02/2026 49,500 0.1 (0.2%) 120,149 5,954.22 0 0 49,400 56,800 42,000
26/02/2026 49,300 -0.2 (-0.4%) 154,907 7,655.71 0 0 49,500 56,900 42,100
25/02/2026 49,300 0.1 (0.2%) 406,589 20,107.93 0 0 49,200 56,500 41,900
24/02/2026 49,100 0.1 (0.2%) 180,724 8,890.02 0 0 49,000 56,300 41,700
23/02/2026 49,200 0.1 (0.2%) 102,587 5,029.52 0 0 49,100 56,400 41,800
13/02/2026 49,100 0.1 (0.2%) 64,033 3,142.71 0 0 49,000 56,300 41,700
12/02/2026 49,000 -0.1 (-0.2%) 183,058 8,975.98 0 0 49,100 56,400 41,800
11/02/2026 49,100 0.1 (0.2%) 63,749 3,129.06 0 0 49,000 56,300 41,700
10/02/2026 48,800 -0.3 (-0.61%) 311,335 15,254.16 0 0 49,100 56,400 41,800
09/02/2026 49,100 0.1 (0.2%) 116,994 5,744.17 0 0 49,000 56,300 41,700
06/02/2026 48,900 -0.2 (-0.41%) 165,766 8,115.14 0 0 49,100 56,400 41,800
05/02/2026 48,800 -0.3 (-0.61%) 255,767 12,549.14 0 0 49,100 56,400 41,800
04/02/2026 49,300 0.9 (1.86%) 219,552 10,778.73 0 0 48,400 55,600 41,200
03/02/2026 48,500 1.2 (2.54%) 411,448 19,914.81 0 0 47,300 54,300 40,300
02/02/2026 47,600 0 (0%) 269,686 12,768.43 0 0 47,600 54,700 40,500
30/01/2026 47,500 0.1 (0.21%) 186,228 8,862.6 0 0 47,400 54,500 40,300
29/01/2026 47,500 0.6 (1.28%) 189,472 8,989.15 0 0 46,900 53,900 39,900
28/01/2026 47,100 0.7 (1.51%) 247,662 11,626.98 0 0 46,400 53,300 39,500
27/01/2026 46,600 0 (0%) 159,675 7,416.8 0 0 46,600 53,500 39,700
26/01/2026 46,500 -0.2 (-0.43%) 201,628 9,391.17 0 0 46,700 53,700 39,700
23/01/2026 46,700 0.1 (0.21%) 58,324 2,723.65 0 0 46,600 53,500 39,700
22/01/2026 46,600 -0.1 (-0.21%) 234,551 10,937.1 0 0 46,700 53,700 39,700
21/01/2026 46,700 -0.2 (-0.43%) 102,104 4,769. 0 0 46,900 53,900 39,900
20/01/2026 47,100 0.3 (0.64%) 129,266 6,066.74 0 0 46,800 53,800 39,800
19/01/2026 46,900 0.2 (0.43%) 79,567 3,720.8 0 0 46,700 53,700 39,700
16/01/2026 46,500 0 (0%) 247,839 11,563.97 0 0 46,500 53,400 39,600
15/01/2026 46,700 0.8 (1.74%) 270,886 12,604.96 0 0 45,900 52,700 39,100
14/01/2026 45,900 0 (0%) 105,889 4,858.95 0 0 45,900 52,700 39,100
13/01/2026 45,800 -0.2 (-0.43%) 113,863 5,227.33 0 0 46,000 52,900 39,100
12/01/2026 47,100 0.1 (0.21%) 232,320 10,914.77 0 0 47,000 54,000 40,000
09/01/2026 47,000 0.2 (0.43%) 249,477 11,718.78 0 0 46,800 53,800 39,800
08/01/2026 46,600 -0.2 (-0.43%) 61,396 2,870.73 0 0 46,800 53,800 39,800
07/01/2026 46,800 0 (0%) 42,662 1,996.37 0 0 46,800 53,800 39,800
06/01/2026 46,800 -0.2 (-0.43%) 94,372 4,419.15 0 0 47,000 54,000 40,000
05/01/2026 46,900 0.1 (0.21%) 161,472 7,582.84 0 0 46,800 53,800 39,800
31/12/2025 47,000 1 (2.17%) 170,128 7,968.19 0 0 46,000 52,900 39,100
30/12/2025 46,200 0.5 (1.09%) 175,895 8,097.18 0 0 45,700 52,500 38,900
29/12/2025 45,900 0.8 (1.77%) 159,611 7,301.61 0 0 45,100 51,800 38,400
26/12/2025 45,100 -0.2 (-0.44%) 21,673 977.1 0 0 45,300 52,000 38,600
25/12/2025 45,400 0.2 (0.44%) 151,875 6,874.76 0 0 45,200 51,900 38,500
24/12/2025 45,000 -0.2 (-0.44%) 62,018 2,802.26 0 0 45,200 51,900 38,500
23/12/2025 45,100 0.2 (0.45%) 119,182 5,385.6 0 0 44,900 51,600 38,200
22/12/2025 45,100 0.1 (0.22%) 77,956 3,496.8 0 0 45,000 51,700 38,300
19/12/2025 45,000 0.3 (0.67%) 39,498 1,776.54 0 0 44,700 51,400 38,000
18/12/2025 44,800 0.1 (0.22%) 22,064 985.17 0 0 44,700 51,400 38,000
17/12/2025 44,800 0.2 (0.45%) 24,804 1,109.32 0 0 44,600 51,200 38,000
16/12/2025 44,700 0 (0%) 47,330 2,110.45 0 0 44,700 51,400 38,000
15/12/2025 44,800 0 (0%) 34,645 1,549.46 0 0 44,800 51,500 38,100

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