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
24/06/2026 28,550 -0.05 (-0.17%) 88,400 2,528.14 0 0 28,600 30,600 26,600
23/06/2026 28,600 -0.75 (-2.56%) 232,000 6,699.82 0 0 29,350 31,400 27,300
22/06/2026 29,350 -0.15 (-0.51%) 161,100 4,693.18 0 0 29,500 31,550 27,450
19/06/2026 29,500 -0.2 (-0.67%) 182,900 5,435.39 0 0 29,700 31,750 27,650
18/06/2026 29,700 0.6 (2.06%) 419,800 12,573.23 0 0 29,100 31,100 27,100
17/06/2026 29,100 0.3 (1.04%) 94,500 2,749.12 0 0 28,800 30,800 26,800
16/06/2026 28,800 0.4 (1.41%) 98,800 2,832.5 0 0 28,400 30,350 26,450
15/06/2026 28,400 -0.35 (-1.22%) 111,600 3,189.7 0 0 28,750 30,750 26,750
12/06/2026 28,750 -0.65 (-2.21%) 112,100 3,238.75 0 0 29,400 31,450 27,350
11/06/2026 29,400 -0.05 (-0.17%) 103,100 3,018.63 0 0 29,450 31,500 27,400
10/06/2026 29,450 1.05 (3.7%) 233,100 6,751.5 0 0 28,400 30,350 26,450
09/06/2026 28,400 0.4 (1.43%) 136,600 3,847.62 0 0 28,000 29,950 26,050
08/06/2026 28,000 -0.7 (-2.44%) 230,200 6,482.97 0 0 28,700 30,700 26,700
05/06/2026 28,700 -0.3 (-1.03%) 77,600 2,231.32 0 0 29,000 31,000 27,000
04/06/2026 29,000 -0.3 (-1.02%) 60,900 1,770.97 0 0 29,300 31,350 27,250
03/06/2026 29,300 1 (3.53%) 176,800 5,101.49 0 0 28,300 30,250 26,350
02/06/2026 28,300 -0.5 (-1.74%) 162,600 4,650.38 0 0 28,800 30,800 26,800
01/06/2026 28,800 -0.45 (-1.54%) 221,300 6,432.64 0 0 29,250 31,250 27,250
29/05/2026 29,250 -0.65 (-2.17%) 196,000 5,783.73 0 0 29,900 31,950 27,850
28/05/2026 29,900 -0.3 (-0.99%) 161,100 4,852.6 0 0 30,200 32,300 28,100
27/05/2026 30,200 0.3 (1.%) 323,600 9,794.85 0 0 29,900 31,950 27,850
26/05/2026 29,900 -0.5 (-1.64%) 323,100 9,687.03 0 0 30,400 32,500 28,300
25/05/2026 30,400 -0.1 (-0.33%) 188,600 5,803.93 0 0 30,500 32,600 28,400
22/05/2026 30,500 -1.45 (-4.54%) 1,544,300 46,499.2 0 0 31,950 34,150 29,750
21/05/2026 31,950 -0.55 (-1.69%) 332,400 10,673.01 0 0 32,500 34,750 30,250
20/05/2026 32,500 0.05 (0.15%) 274,200 8,930.55 0 0 32,450 34,700 30,200
19/05/2026 32,450 -0.05 (-0.15%) 233,900 7,541.71 0 0 32,500 34,750 30,250
18/05/2026 32,500 0.25 (0.78%) 455,500 14,434.54 0 0 32,250 34,500 30,000
15/05/2026 32,250 -0.4 (-1.23%) 164,900 5,343.81 0 0 32,650 34,900 30,400
14/05/2026 32,650 -0.35 (-1.06%) 115,100 3,771.14 0 0 33,000 35,300 30,700
13/05/2026 33,000 0.15 (0.46%) 217,100 7,159.52 0 0 32,850 35,100 30,600
12/05/2026 32,850 0.3 (0.92%) 185,900 6,076.32 0 0 32,550 34,800 30,300
11/05/2026 32,550 -0.4 (-1.21%) 609,700 19,567.65 0 0 32,950 35,250 30,650
08/05/2026 32,950 -1.55 (-4.49%) 801,600 26,819.51 54,800 1,759.08 34,500 36,900 32,100
07/05/2026 34,500 -0.3 (-0.86%) 224,800 7,786.64 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.05 (0.14%) 217,800 7,563.52 0 0 34,750 37,150 32,350
05/05/2026 34,750 -0.1 (-0.29%) 187,000 6,480.61 0 0 34,850 37,250 32,450
04/05/2026 34,850 0.2 (0.58%) 387,700 13,574.71 0 0 34,650 37,050 32,250
29/04/2026 34,650 -0.15 (-0.43%) 262,800 9,053.62 0 0 34,800 37,200 32,400
28/04/2026 34,800 -0.65 (-1.83%) 488,800 17,163.6 0 0 35,450 37,900 33,000
24/04/2026 35,450 1.35 (3.96%) 870,300 29,885.11 0 0 34,100 36,450 31,750
23/04/2026 34,100 -1.65 (-4.62%) 2,274,200 77,434.07 0 0 35,750 38,250 33,250
22/04/2026 35,750 -0.15 (-0.42%) 215,700 7,706.6 0 0 35,900 38,400 33,400
21/04/2026 35,900 -0.25 (-0.69%) 310,000 11,169.45 0 0 36,150 38,650 33,650
20/04/2026 36,150 0.1 (0.28%) 136,800 4,956.58 0 0 36,050 38,550 33,550
17/04/2026 36,050 -0.15 (-0.41%) 269,600 9,734.78 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.35 (-0.96%) 354,900 12,861.1 0 0 36,550 39,100 34,000
15/04/2026 36,550 -0.4 (-1.08%) 341,500 12,567.98 0 0 36,950 39,500 34,400
14/04/2026 36,950 -0.35 (-0.94%) 367,300 13,598.1 0 0 37,300 39,900 34,700
13/04/2026 37,300 0.35 (0.95%) 350,600 13,017.65 0 0 36,950 39,500 34,400
10/04/2026 36,950 0.1 (0.27%) 189,300 6,988.96 0 0 36,850 39,400 34,300
09/04/2026 36,850 -0.3 (-0.81%) 221,900 8,203.55 0 0 37,150 39,750 34,550
08/04/2026 37,150 1.05 (2.91%) 283,500 10,469.41 0 0 36,100 38,600 33,600
07/04/2026 36,100 0.15 (0.42%) 181,100 6,527.1 0 0 35,950 38,450 33,450
06/04/2026 35,950 -1.2 (-3.23%) 651,200 23,537.38 0 0 37,150 39,750 34,550
03/04/2026 37,150 -0.85 (-2.24%) 308,000 11,564.68 0 0 38,000 40,650 35,350
02/04/2026 38,000 0.4 (1.06%) 359,500 13,547.76 0 0 37,600 40,200 35,000
01/04/2026 37,600 -0.6 (-1.57%) 563,700 21,358.8 0 0 38,200 40,850 35,550
31/03/2026 38,200 -1 (-2.55%) 637,900 24,639.63 0 0 39,200 41,900 36,500
30/03/2026 39,200 0.45 (1.16%) 857,000 33,809.28 0 0 38,750 41,450 36,050
27/03/2026 38,750 0.25 (0.65%) 653,100 25,298.75 0 0 38,500 41,150 35,850
26/03/2026 38,500 -0.85 (-2.16%) 526,700 20,511.38 0 0 39,350 42,100 36,600
25/03/2026 39,350 2.55 (6.93%) 1,591,500 61,760.2 0 0 36,800 39,350 34,250
24/03/2026 36,800 1.45 (4.1%) 624,000 22,918.52 0 0 35,350 37,800 32,900
23/03/2026 35,350 -1.1 (-3.02%) 384,200 13,665.32 0 0 36,450 39,000 33,900
20/03/2026 36,450 0.7 (1.96%) 828,000 30,403.92 0 0 35,750 38,250 33,250
19/03/2026 35,750 -0.6 (-1.65%) 392,900 14,082.87 0 0 36,350 38,850 33,850
18/03/2026 36,350 0.65 (1.82%) 389,700 13,994.79 0 0 35,700 38,150 33,250
17/03/2026 35,700 -0.1 (-0.28%) 453,100 16,292.3 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.8 (-2.19%) 418,200 15,113.63 0 0 36,600 39,150 34,050
13/03/2026 36,600 -0.75 (-2.01%) 701,500 26,105.19 0 0 37,350 39,950 34,750
12/03/2026 37,350 0.7 (1.91%) 556,700 20,561.49 0 0 36,650 39,200 34,100
11/03/2026 36,650 1.25 (3.53%) 738,100 27,080.86 0 0 35,400 37,850 32,950
10/03/2026 35,400 0.8 (2.31%) 1,370,900 48,056.04 0 0 34,600 37,000 32,200
09/03/2026 34,600 -2.6 (-6.99%) 956,500 33,095.81 0 0 37,200 39,800 34,600
06/03/2026 37,200 -1.8 (-4.62%) 945,400 35,833.91 0 0 39,000 41,700 36,300
05/03/2026 39,000 -0.85 (-2.13%) 1,180,400 46,759.79 0 0 39,850 42,600 37,100
04/03/2026 39,850 -2.95 (-6.89%) 2,542,000 102,605.1 0 0 42,800 45,750 39,850
03/03/2026 42,800 -0.25 (-0.58%) 1,539,000 66,138.5 0 0 43,050 46,050 40,050
02/03/2026 43,050 2.8 (6.96%) 2,462,700 102,646.17 0 0 40,250 43,050 37,450
27/02/2026 40,250 -0.15 (-0.37%) 869,300 35,482.36 0 0 40,400 43,200 37,600
26/02/2026 40,400 0.6 (1.51%) 1,107,600 44,766.4 0 0 39,800 42,550 37,050
25/02/2026 39,800 1.35 (3.51%) 1,376,200 54,778.69 0 0 38,450 41,100 35,800
24/02/2026 38,450 -0.5 (-1.28%) 590,200 22,829.22 0 0 38,950 41,650 36,250
23/02/2026 38,950 1.25 (3.32%) 840,200 32,768.81 0 0 37,700 40,300 35,100
13/02/2026 37,700 -0.5 (-1.31%) 525,500 19,869.24 0 0 38,200 40,850 35,550
12/02/2026 38,200 0.1 (0.26%) 316,300 12,089.81 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.2 (0.53%) 907,200 35,159.73 0 0 37,900 40,550 35,250
10/02/2026 37,900 0.4 (1.07%) 665,400 24,983.32 0 0 37,500 40,100 34,900
09/02/2026 37,500 -0.55 (-1.45%) 318,600 12,104.2 0 0 38,050 40,700 35,400
06/02/2026 38,050 0.55 (1.47%) 1,095,000 41,921.45 0 0 37,500 40,100 34,900
05/02/2026 37,500 -1 (-2.6%) 998,800 38,274.9 0 0 38,500 41,150 35,850
04/02/2026 38,500 0.4 (1.05%) 975,200 37,496.53 0 0 38,100 40,750 35,450
03/02/2026 38,100 0.9 (2.42%) 1,024,200 39,179.38 0 0 37,200 39,800 34,600
02/02/2026 37,200 2.4 (6.9%) 2,085,400 77,035.02 0 0 34,800 37,200 32,400
30/01/2026 34,800 0.25 (0.72%) 162,100 5,665.07 0 0 34,550 36,950 32,150
29/01/2026 34,550 0.4 (1.17%) 164,900 5,665.61 0 0 34,150 36,500 31,800
28/01/2026 34,150 -0.1 (-0.29%) 122,600 4,169.38 0 0 34,250 36,600 31,900
27/01/2026 34,250 0.75 (2.24%) 144,800 4,907.32 0 0 33,500 35,800 31,200
26/01/2026 33,500 -0.6 (-1.76%) 279,900 9,449.09 0 0 34,100 36,450 31,750
23/01/2026 34,100 -0.65 (-1.87%) 293,200 10,072.53 0 0 34,750 37,150 32,350
22/01/2026 34,750 0 (0%) 214,000 7,495.14 0 0 34,750 37,150 32,350
21/01/2026 34,750 -0.65 (-1.84%) 569,500 19,865.52 0 0 35,400 37,850 32,950
20/01/2026 35,400 -0.6 (-1.67%) 399,200 14,314.05 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.85 (2.42%) 1,120,400 40,361.55 0 0 35,150 37,600 32,700
16/01/2026 35,150 -0.85 (-2.36%) 376,000 13,407.64 0 0 36,000 38,500 33,500
15/01/2026 36,000 0.7 (1.98%) 719,700 25,820.51 0 0 35,300 37,750 32,850
14/01/2026 35,300 1.5 (4.44%) 841,800 28,752.88 0 0 33,800 36,150 31,450
13/01/2026 33,800 -0.45 (-1.31%) 367,000 12,431.19 0 0 34,250 36,600 31,900
12/01/2026 34,250 0.25 (0.74%) 261,600 8,959.89 0 0 34,000 36,350 31,650
09/01/2026 34,000 0 (0%) 133,700 4,591.22 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.35 (-1.02%) 257,500 8,751.83 0 0 34,350 36,750 31,950
07/01/2026 34,350 0.2 (0.59%) 126,400 4,357.16 0 0 34,150 36,500 31,800
06/01/2026 34,150 0.85 (2.55%) 318,400 10,680.33 23,000 713 33,300 35,600 31,000
05/01/2026 33,300 -1.15 (-3.34%) 228,300 7,738.62 0 0 34,450 36,850 32,050
31/12/2025 34,450 -0.8 (-2.27%) 256,600 8,936.28 0 0 35,250 37,700 32,800
30/12/2025 35,250 -0.25 (-0.7%) 97,900 3,463.23 0 0 35,500 37,950 33,050
29/12/2025 35,500 0.4 (1.14%) 282,300 10,002.51 0 0 35,100 37,550 32,650
26/12/2025 35,100 -0.4 (-1.13%) 372,400 13,084.87 0 0 35,500 37,950 33,050
25/12/2025 35,500 -0.3 (-0.84%) 118,900 4,226.62 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.15 (-0.42%) 92,900 3,315.32 0 0 35,950 38,450 33,450

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link