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 123,900 -0.1 (-0.08%) 17,400 2,148.49 0 0 124,000 142,600 105,400
25/06/2026 124,800 0.7 (0.56%) 15,632 1,938.56 0 0 124,100 142,700 105,500
24/06/2026 125,000 0.4 (0.32%) 9,324 1,156.66 0 0 124,600 143,200 106,000
23/06/2026 125,800 -1.7 (-1.33%) 19,902 2,479.79 0 0 127,500 146,600 108,400
22/06/2026 128,500 3.7 (2.96%) 2,585 329.58 0 0 124,800 143,500 106,100
19/06/2026 126,700 -0.1 (-0.08%) 9,853 1,229.99 0 0 126,800 145,800 107,800
18/06/2026 127,300 2 (1.6%) 3,036 384.9 0 0 125,300 144,000 106,600
17/06/2026 127,000 0.3 (0.24%) 3,050 382. 0 0 126,700 145,700 107,700
16/06/2026 127,500 1.4 (1.11%) 1,484 187.89 0 0 126,100 145,000 107,200
15/06/2026 128,800 -0.9 (-0.69%) 4,520 569.93 0 0 129,700 149,100 110,300
12/06/2026 129,800 -1 (-0.76%) 2,880 372.36 0 0 130,800 150,400 111,200
11/06/2026 129,000 0.5 (0.39%) 4,909 642.21 0 0 128,500 147,700 109,300
10/06/2026 127,800 0.8 (0.63%) 28,324 3,638.91 0 0 127,000 146,000 108,000
09/06/2026 125,900 -1.2 (-0.94%) 4,925 625.41 0 0 127,100 146,100 108,100
08/06/2026 122,000 -2.9 (-2.32%) 23,083 2,934.03 0 0 124,900 143,600 106,200
05/06/2026 125,700 -0.3 (-0.24%) 13,935 1,740.81 0 0 126,000 144,900 107,100
04/06/2026 126,500 0.4 (0.32%) 3,942 496.56 0 0 126,100 145,000 107,200
03/06/2026 125,000 -2.2 (-1.73%) 12,347 1,557.36 0 0 127,200 146,200 108,200
02/06/2026 129,000 -1.4 (-1.07%) 6,106 776.73 0 0 130,400 149,900 110,900
01/06/2026 130,800 6.4 (5.14%) 8,001 1,043.57 0 0 124,400 143,000 105,800
29/05/2026 124,900 0 (0%) 7,704 958.12 0 0 124,900 143,600 106,200
28/05/2026 125,000 -2.9 (-2.27%) 7,002 874.88 0 0 127,900 147,000 108,800
27/05/2026 127,000 1.9 (1.52%) 9,984 1,277.08 0 0 125,100 143,800 106,400
26/05/2026 126,000 0.3 (0.24%) 2,539 317.75 0 0 125,700 144,500 106,900
25/05/2026 126,800 1 (0.79%) 1,133 142.44 0 0 125,800 144,600 107,000
22/05/2026 127,900 -4.6 (-3.47%) 1,570 198.1 0 0 132,500 152,300 112,700
21/05/2026 130,000 5.7 (4.59%) 3,904 517.39 0 0 124,300 142,900 105,700
20/05/2026 128,000 2.7 (2.15%) 12,225 1,519.2 0 0 125,300 144,000 106,600
19/05/2026 124,000 -2.2 (-1.74%) 5,522 691.87 0 0 126,200 145,100 107,300
18/05/2026 126,500 -4.6 (-3.51%) 10,140 1,279.82 0 0 131,100 150,700 111,500
15/05/2026 128,000 4.3 (3.48%) 13,671 1,792.61 0 0 123,700 142,200 105,200
14/05/2026 127,300 8.1 (6.8%) 21,772 2,694.28 50,000 5,800 119,200 137,000 101,400
13/05/2026 123,000 -2.9 (-2.3%) 58,628 6,987.94 0 0 125,900 144,700 107,100
12/05/2026 128,400 0.1 (0.08%) 52,539 6,612.59 0 0 128,300 147,500 109,100
11/05/2026 129,500 -7 (-5.13%) 31,729 4,070.79 80,000 9,304 136,500 156,900 116,100
08/05/2026 137,700 -7 (-4.84%) 53,772 7,340.36 0 0 144,700 166,400 123,000
07/05/2026 141,900 0.4 (0.28%) 39,717 5,747.97 0 0 141,500 162,700 120,300
06/05/2026 144,700 -3.4 (-2.3%) 43,737 6,187.95 76,000 9,576 148,100 170,300 125,900
05/05/2026 149,000 -3.6 (-2.36%) 70,500 10,437.84 0 0 152,600 175,400 129,800
04/05/2026 153,600 -0.9 (-0.58%) 41,030 6,262.26 0 0 154,500 177,600 131,400
29/04/2026 154,900 -2.1 (-1.34%) 60,618 9,365.11 74,000 9,893.8 157,000 180,500 133,500
28/04/2026 151,100 -3.7 (-2.39%) 47,834 7,509.25 0 0 154,800 178,000 131,600
24/04/2026 158,000 -1.6 (-1.%) 22,731 3,518.33 0 0 159,600 183,500 135,700
23/04/2026 159,000 -1.3 (-0.81%) 125,756 20,075.8 0 0 160,300 184,300 136,300
22/04/2026 158,000 -3.4 (-2.11%) 40,515 6,495.9 0 0 161,400 185,600 137,200
21/04/2026 164,000 -8.5 (-4.93%) 57,129 9,220.22 229,254 33,700.34 172,500 198,300 146,700
20/04/2026 172,900 8.2 (4.98%) 28,468 4,909.99 0 0 164,700 189,400 140,000
17/04/2026 168,000 5 (3.07%) 11,986 1,974.26 44,000 6,098.4 163,000 187,400 138,600
16/04/2026 163,900 0.6 (0.37%) 8,021 1,307.67 0 0 163,300 187,700 138,900
15/04/2026 163,900 0.9 (0.55%) 10,900 1,779.46 20,000 2,772 163,000 187,400 138,600
14/04/2026 163,200 -2.2 (-1.33%) 24,476 3,988.77 0 0 165,400 190,200 140,600
13/04/2026 163,000 -3.8 (-2.28%) 23,663 3,912.72 0 0 166,800 191,800 141,800
10/04/2026 167,900 -1.7 (-1.%) 19,688 3,285.06 0 0 169,600 195,000 144,200
09/04/2026 168,900 2 (1.2%) 23,095 3,915.97 0 0 166,900 191,900 141,900
08/04/2026 166,700 7.2 (4.51%) 20,827 3,475.37 20,000 2,712 159,500 183,400 135,600
07/04/2026 161,800 -2.7 (-1.64%) 39,107 6,236.38 0 0 164,500 189,100 139,900
06/04/2026 165,000 -1 (-0.6%) 25,470 4,189.7 0 0 166,000 190,900 141,100
03/04/2026 166,000 -2.3 (-1.37%) 43,157 7,164.56 0 0 168,300 193,500 143,100
02/04/2026 169,500 3.5 (2.11%) 85,326 14,358.82 0 0 166,000 190,900 141,100
01/04/2026 165,000 17.8 (12.09%) 68,904 11,437.33 0 0 147,200 169,200 125,200
31/03/2026 147,200 19.2 (15%) 111,535 16,415.79 0 0 128,000 147,200 108,800
30/03/2026 129,000 1.1 (0.86%) 17,690 2,263.6 200 21.76 127,900 147,000 108,800
27/03/2026 129,000 1.7 (1.34%) 17,289 2,211.47 0 0 127,300 146,300 108,300
26/03/2026 127,300 -6.2 (-4.64%) 9,263 1,178.85 0 0 133,500 153,500 113,500
25/03/2026 128,000 0 (0%) 21,302 2,843.12 0 0 128,000 147,200 108,800
24/03/2026 128,000 1.5 (1.19%) 7,412 948.38 0 0 126,500 145,400 107,600
23/03/2026 125,900 -5.1 (-3.89%) 34,643 4,382.36 0 0 131,000 150,600 111,400
20/03/2026 130,000 -0.8 (-0.61%) 21,004 2,751.76 0 0 130,800 150,400 111,200
19/03/2026 131,500 -2.7 (-2.01%) 25,867 3,383.52 0 0 134,200 154,300 114,100
18/03/2026 135,000 -3.2 (-2.32%) 39,402 5,289.38 0 0 138,200 158,900 117,500
17/03/2026 138,000 -0.4 (-0.29%) 10,705 1,479.94 0 0 138,400 159,100 117,700
16/03/2026 138,000 0.6 (0.44%) 4,498 622.9 0 0 137,400 158,000 116,800
13/03/2026 139,000 11.5 (9.02%) 13,855 1,904.12 0 0 127,500 146,600 108,400
12/03/2026 135,000 -0.8 (-0.59%) 43,440 5,538.55 0 0 135,800 156,100 115,500
11/03/2026 135,000 4.1 (3.13%) 8,404 1,141.03 0 0 130,900 150,500 111,300
10/03/2026 135,800 9.7 (7.69%) 21,954 2,873.76 0 0 126,100 145,000 107,200
09/03/2026 123,400 -20.5 (-14.25%) 92,259 11,631.96 0 0 143,900 165,400 122,400
06/03/2026 147,900 14.7 (11.04%) 77,500 11,151.4 0 0 133,200 153,100 113,300
05/03/2026 137,300 17.9 (14.99%) 46,250 6,160.78 0 0 119,400 137,300 101,500
04/03/2026 122,000 2.8 (2.35%) 54,510 6,507.37 0 0 119,200 137,000 101,400
03/03/2026 117,000 0.6 (0.52%) 43,205 5,149.85 0 0 116,400 133,800 99,000
02/03/2026 124,900 9.5 (8.23%) 88,257 10,277.69 0 0 115,400 132,700 98,100
27/02/2026 120,100 15.1 (14.38%) 109,082 12,587.54 0 0 105,000 120,700 89,300
26/02/2026 108,000 4.5 (4.35%) 9,718 1,020.38 0 0 103,500 119,000 88,000
25/02/2026 104,000 4.2 (4.21%) 9,343 966.99 0 0 99,800 114,700 84,900
24/02/2026 100,000 0.7 (0.7%) 26,221 2,616.55 0 0 99,300 114,100 84,500
23/02/2026 103,000 6.1 (6.3%) 29,562 2,936.75 0 0 96,900 111,400 82,400
13/02/2026 100,000 0.7 (0.7%) 34,584 3,352.22 0 0 99,300 114,100 84,500
12/02/2026 99,000 0.1 (0.1%) 46,953 4,663.1 0 0 98,900 113,700 84,100
11/02/2026 99,800 -1.9 (-1.87%) 63,733 6,303.79 0 0 101,700 116,900 86,500
10/02/2026 100,000 3.6 (3.73%) 69,582 7,077. 0 0 96,400 110,800 82,000
09/02/2026 96,900 12.6 (14.95%) 45,756 4,411.71 0 0 84,300 96,900 71,700
06/02/2026 93,900 0.3 (0.32%) 58,082 4,894.23 0 0 93,600 107,600 79,600
05/02/2026 90,200 -11.2 (-11.05%) 33,616 3,147.73 0 0 101,400 116,600 86,200
04/02/2026 98,000 -2.9 (-2.87%) 20,818 2,111. 0 0 100,900 116,000 85,800
03/02/2026 99,800 -6.4 (-6.03%) 25,400 2,561.64 0 0 106,200 122,100 90,300
02/02/2026 104,500 -2.7 (-2.52%) 50,103 5,322.64 0 0 107,200 123,200 91,200
30/01/2026 109,700 10.2 (10.25%) 80,960 8,677.27 0 0 99,500 114,400 84,600
29/01/2026 99,500 12.9 (14.9%) 188,578 18,756.46 0 0 86,600 99,500 73,700
28/01/2026 86,900 11.3 (14.95%) 68,205 5,904.3 0 0 75,600 86,900 64,300
27/01/2026 78,600 10.2 (14.91%) 224,034 16,930.06 0 0 68,400 78,600 58,200
26/01/2026 68,000 3.5 (5.43%) 111,231 7,604.65 0 0 64,500 74,100 54,900
23/01/2026 67,000 7.7 (12.98%) 377,567 24,360.56 0 0 59,300 68,100 50,500
22/01/2026 59,900 0.3 (0.5%) 182,159 10,807.74 0 0 59,600 68,500 50,700
21/01/2026 58,000 2.1 (3.76%) 166,101 9,904.73 0 0 55,900 64,200 47,600
20/01/2026 56,800 4.9 (9.44%) 5,000 279.74 0 0 51,900 59,600 44,200
19/01/2026 52,200 -7.3 (-12.27%) 701 36.4 0 0 59,500 68,400 50,600
16/01/2026 59,500 4.7 (8.58%) 200 11.9 0 0 54,800 63,000 46,600
15/01/2026 53,000 -2.2 (-3.99%) 3,506 192.24 0 0 55,200 63,400 47,000
14/01/2026 57,000 4.9 (9.4%) 42,232 2,332.63 0 0 52,100 59,900 44,300
13/01/2026 55,000 3.9 (7.63%) 500 26.03 0 0 51,100 58,700 43,500
12/01/2026 51,500 -1.9 (-3.56%) 2,000 102.23 0 0 53,400 61,400 45,400
09/01/2026 52,000 -1.6 (-2.99%) 19,200 1,025.95 0 0 53,600 61,600 45,600
08/01/2026 53,000 -0.3 (-0.56%) 9,300 498.15 0 0 53,300 61,200 45,400
07/01/2026 53,500 0.2 (0.38%) 15,900 847.58 0 0 53,300 61,200 45,400
06/01/2026 54,000 0.8 (1.5%) 21,500 1,145.55 0 0 53,200 61,100 45,300
05/01/2026 52,500 -3.4 (-6.08%) 9,313 495.58 0 0 55,900 64,200 47,600
31/12/2025 56,000 3.6 (6.87%) 4,600 257.3 0 0 52,400 60,200 44,600
30/12/2025 52,000 -1.7 (-3.17%) 1,000 52.38 0 0 53,700 61,700 45,700
29/12/2025 54,500 2.4 (4.61%) 45,800 2,460.82 0 0 52,100 59,900 44,300

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