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 89,600 1.2 (1.36%) 4,908 442.15 0 0 88,400 101,600 75,200
11/06/2026 88,000 -1.1 (-1.23%) 4,142 366.36 0 0 89,100 102,400 75,800
10/06/2026 89,000 -0.4 (-0.45%) 4,036 359.81 0 0 89,400 102,800 76,000
09/06/2026 89,200 0 (0%) 2,024 180.92 0 0 89,200 102,500 75,900
08/06/2026 88,900 -1.3 (-1.44%) 8,569 764.82 0 0 90,200 103,700 76,700
05/06/2026 90,500 0.2 (0.22%) 6,678 602.5 0 0 90,300 103,800 76,800
04/06/2026 90,500 0.1 (0.11%) 5,300 479.05 0 0 90,400 103,900 76,900
03/06/2026 90,700 -1 (-1.09%) 5,570 503.42 0 0 91,700 105,400 78,000
02/06/2026 91,900 0.7 (0.77%) 4,071 373.37 0 0 91,200 104,800 77,600
01/06/2026 93,300 1.1 (1.19%) 10,320 940.85 0 0 92,200 106,000 78,400
29/05/2026 92,200 -0.1 (-0.11%) 5,352 493.5 0 0 92,300 106,100 78,500
28/05/2026 93,000 0.1 (0.11%) 5,772 533.12 0 0 92,900 106,800 79,000
27/05/2026 93,000 -0.1 (-0.11%) 2,585 240.14 0 0 93,100 107,000 79,200
26/05/2026 93,000 -0.8 (-0.85%) 6,588 613.6 0 0 93,800 107,800 79,800
25/05/2026 93,700 -0.2 (-0.21%) 1,574 147.68 0 0 93,900 107,900 79,900
22/05/2026 93,700 -1.1 (-1.16%) 4,690 440.42 0 0 94,800 109,000 80,600
21/05/2026 95,200 0 (0%) 3,621 343.13 0 0 95,200 109,400 81,000
20/05/2026 95,000 1.4 (1.5%) 6,511 621.15 0 0 93,600 107,600 79,600
19/05/2026 93,500 -0.9 (-0.95%) 6,484 607.15 0 0 94,400 108,500 80,300
18/05/2026 95,700 0.7 (0.74%) 3,715 350.54 0 0 95,000 109,200 80,800
15/05/2026 94,900 0.8 (0.85%) 4,781 454.03 0 0 94,100 108,200 80,000
14/05/2026 94,100 0.7 (0.75%) 3,975 373.96 0 0 93,400 107,400 79,400
13/05/2026 93,100 -0.8 (-0.85%) 9,426 880.16 0 0 93,900 107,900 79,900
12/05/2026 93,500 -0.8 (-0.85%) 9,279 871.01 0 0 94,300 108,400 80,200
11/05/2026 93,500 -1.7 (-1.79%) 9,692 914.15 0 0 95,200 109,400 81,000
08/05/2026 95,100 -1.8 (-1.86%) 6,427 612.25 0 0 96,900 111,400 82,400
07/05/2026 96,200 0.9 (0.94%) 11,103 1,075.29 0 0 95,300 109,500 81,100
06/05/2026 95,500 -1 (-1.04%) 20,433 1,947.63 0 0 96,500 110,900 82,100
05/05/2026 96,300 -0.9 (-0.93%) 10,244 988.85 0 0 97,200 111,700 82,700
04/05/2026 96,200 -1.8 (-1.84%) 8,780 853.23 0 0 98,000 112,700 83,300
29/04/2026 98,000 -1.4 (-1.41%) 7,905 774.64 0 0 99,400 114,300 84,500
28/04/2026 99,500 0 (0%) 12,126 1,205.41 0 0 99,500 114,400 84,600
24/04/2026 99,900 -2.6 (-2.54%) 23,885 2,377.23 0 0 102,500 117,800 87,200
23/04/2026 101,900 -5.1 (-4.77%) 29,381 3,011.42 0 0 107,000 123,000 91,000
22/04/2026 106,100 -1.9 (-1.76%) 16,631 1,780.65 0 0 108,000 124,200 91,800
21/04/2026 107,500 -0.6 (-0.56%) 10,848 1,172.34 0 0 108,100 124,300 91,900
20/04/2026 107,000 -1.8 (-1.65%) 17,976 1,943.78 0 0 108,800 125,100 92,500
17/04/2026 107,100 -2.6 (-2.37%) 5,665 616.26 0 0 109,700 126,100 93,300
16/04/2026 109,200 -0.4 (-0.36%) 9,386 1,030.15 0 0 109,600 126,000 93,200
15/04/2026 111,600 2.8 (2.57%) 24,089 2,639.35 0 0 108,800 125,100 92,500
14/04/2026 108,000 -1.2 (-1.1%) 9,278 1,009.12 0 0 109,200 125,500 92,900
13/04/2026 109,000 -2.5 (-2.24%) 6,431 702.59 0 0 111,500 128,200 94,800
10/04/2026 109,600 1 (0.92%) 6,451 719.32 0 0 108,600 124,800 92,400
09/04/2026 108,800 -1.3 (-1.18%) 6,534 709.83 0 0 110,100 126,600 93,600
08/04/2026 110,600 1.5 (1.37%) 6,257 688.96 0 0 109,100 125,400 92,800
07/04/2026 108,800 3.4 (3.23%) 22,224 2,423.57 0 0 105,400 121,200 89,600
06/04/2026 106,400 1.2 (1.14%) 17,073 1,800.05 0 0 105,200 120,900 89,500
03/04/2026 103,900 -3.9 (-3.62%) 5,888 619.27 0 0 107,800 123,900 91,700
02/04/2026 106,900 3.8 (3.69%) 17,913 1,931.37 0 0 103,100 118,500 87,700
01/04/2026 104,900 9.1 (9.5%) 21,220 2,187.62 0 0 95,800 110,100 81,500
31/03/2026 96,000 0.8 (0.84%) 5,744 550.16 0 0 95,200 109,400 81,000
30/03/2026 95,500 0.1 (0.1%) 2,614 248.84 0 0 95,400 109,700 81,100
27/03/2026 95,200 0.2 (0.21%) 5,649 538.69 0 0 95,000 109,200 80,800
26/03/2026 95,200 0.2 (0.21%) 4,109 390.31 0 0 95,000 109,200 80,800
25/03/2026 95,300 0.7 (0.74%) 3,431 326.05 0 0 94,600 108,700 80,500
24/03/2026 94,800 2.2 (2.38%) 6,210 587.75 0 0 92,600 106,400 78,800
23/03/2026 92,300 -1.1 (-1.18%) 7,713 714.34 0 0 93,400 107,400 79,400
20/03/2026 95,200 0.2 (0.21%) 12,337 1,152.12 0 0 95,000 109,200 80,800
19/03/2026 96,900 1 (1.04%) 5,409 514.16 0 0 95,900 110,200 81,600
18/03/2026 96,500 0.1 (0.1%) 4,763 457.11 0 0 96,400 110,800 82,000
17/03/2026 95,300 0 (0%) 6,902 665.3 0 0 95,300 109,500 81,100
16/03/2026 95,300 1.4 (1.49%) 4,285 408.51 0 0 93,900 107,900 79,900
13/03/2026 95,500 -2.7 (-2.75%) 12,079 1,134.75 0 0 98,200 112,900 83,500
12/03/2026 98,300 -0.1 (-0.1%) 7,429 729.39 0 0 98,400 113,100 83,700
11/03/2026 97,800 2.8 (2.95%) 8,743 860.41 0 0 95,000 109,200 80,800
10/03/2026 94,900 4.4 (4.86%) 22,441 2,132.37 0 0 90,500 104,000 77,000
09/03/2026 89,100 -15.5 (-14.82%) 40,358 3,651.79 0 0 104,600 120,200 89,000
06/03/2026 104,600 -2.3 (-2.15%) 3,000 313.66 0 0 106,900 122,900 90,900
05/03/2026 104,600 1.1 (1.06%) 10,113 1,081.23 0 0 103,500 119,000 88,000
04/03/2026 103,600 -4.5 (-4.16%) 25,912 2,681.8 0 0 108,100 124,300 91,900
03/03/2026 106,300 -2 (-1.85%) 16,836 1,820.15 0 0 108,300 124,500 92,100
02/03/2026 108,400 -3.5 (-3.13%) 13,533 1,465.71 0 0 111,900 128,600 95,200
27/02/2026 110,000 -2.4 (-2.14%) 14,788 1,654.55 0 0 112,400 129,200 95,600
26/02/2026 112,100 -0.5 (-0.44%) 11,603 1,303.68 0 0 112,600 129,400 95,800
25/02/2026 112,500 -0.6 (-0.53%) 12,605 1,419.41 0 0 113,100 130,000 96,200
24/02/2026 113,000 -0.8 (-0.7%) 15,359 1,737.66 0 0 113,800 130,800 96,800
23/02/2026 113,700 0.3 (0.26%) 8,160 928.72 0 0 113,400 130,400 96,400
13/02/2026 113,500 0 (0%) 4,500 510.4 0 0 113,500 130,500 96,500
12/02/2026 113,600 0.2 (0.18%) 11,359 1,289.07 0 0 113,400 130,400 96,400
11/02/2026 113,700 1.6 (1.43%) 11,590 1,313.76 0 0 112,100 128,900 95,300
10/02/2026 111,000 0.3 (0.27%) 8,587 962.84 0 0 110,700 127,300 94,100
09/02/2026 111,300 0.8 (0.72%) 4,814 532.95 0 0 110,500 127,000 94,000
06/02/2026 110,000 -1.9 (-1.7%) 11,617 1,283.26 0 0 111,900 128,600 95,200
05/02/2026 112,300 0.3 (0.27%) 9,880 1,105.65 0 0 112,000 128,800 95,200
04/02/2026 111,600 -1 (-0.89%) 10,732 1,201.76 0 0 112,600 129,400 95,800
03/02/2026 113,200 0.5 (0.44%) 7,800 878.04 0 0 112,700 129,600 95,800
02/02/2026 112,000 -1.4 (-1.23%) 19,083 2,151.66 0 0 113,400 130,400 96,400
30/01/2026 113,200 0.5 (0.44%) 12,190 1,382.98 0 0 112,700 129,600 95,800
29/01/2026 113,800 2.6 (2.34%) 18,602 2,095.78 0 0 111,200 127,800 94,600
28/01/2026 111,900 -0.6 (-0.53%) 24,217 2,692.21 0 0 112,500 129,300 95,700
27/01/2026 112,000 -2.7 (-2.35%) 13,490 1,517.63 0 0 114,700 131,900 97,500
26/01/2026 114,700 0.2 (0.17%) 26,064 2,989.4 0 0 114,500 131,600 97,400
23/01/2026 114,000 -1.1 (-0.96%) 37,579 4,302.47 0 0 115,100 132,300 97,900
22/01/2026 114,500 -3.4 (-2.88%) 61,773 7,110.56 0 0 117,900 135,500 100,300
21/01/2026 116,000 -6.8 (-5.54%) 78,330 9,237.72 0 0 122,800 141,200 104,400
20/01/2026 122,700 -0.6 (-0.49%) 18,743 2,301.56 0 0 123,300 141,700 104,900
19/01/2026 124,300 0.4 (0.32%) 15,641 1,928.03 0 0 123,900 142,400 105,400
16/01/2026 123,500 -1 (-0.8%) 22,279 2,760.73 0 0 124,500 143,100 105,900
15/01/2026 124,700 -2.3 (-1.81%) 39,005 4,854.69 0 0 127,000 146,000 108,000
14/01/2026 127,000 1.3 (1.03%) 19,813 2,516.53 0 0 125,700 144,500 106,900
13/01/2026 126,700 -0.1 (-0.08%) 26,670 3,352.79 0 0 126,800 145,800 107,800
12/01/2026 126,500 -3.3 (-2.54%) 39,520 5,013.43 0 0 129,800 149,200 110,400
09/01/2026 129,500 -0.8 (-0.61%) 18,182 2,359.27 0 0 130,300 149,800 110,800
08/01/2026 130,700 0.5 (0.38%) 18,591 2,422.46 0 0 130,200 149,700 110,700
07/01/2026 130,000 -0.6 (-0.46%) 22,098 2,876.96 0 0 130,600 150,100 111,100
06/01/2026 131,000 0.3 (0.23%) 7,477 976.54 0 0 130,700 150,300 111,100
05/01/2026 130,200 -0.5 (-0.38%) 14,923 1,950.89 0 0 130,700 150,300 111,100
31/12/2025 131,200 0.1 (0.08%) 21,100 2,757.34 0 0 131,100 150,700 111,500
30/12/2025 131,300 0 (0%) 6,403 839.74 0 0 131,300 150,900 111,700
29/12/2025 131,500 1 (0.77%) 11,841 1,555.08 0 0 130,500 150,000 111,000
26/12/2025 131,400 -2.1 (-1.57%) 21,826 2,847.41 0 0 133,500 153,500 113,500
25/12/2025 131,000 -5.1 (-3.75%) 33,646 4,491.27 0 0 136,100 156,500 115,700
24/12/2025 135,000 0.9 (0.67%) 23,704 3,224.93 0 0 134,100 154,200 114,000
23/12/2025 134,500 3.4 (2.59%) 46,395 6,220.29 0 0 131,100 150,700 111,500
22/12/2025 131,000 0.2 (0.15%) 16,068 2,105.78 0 0 130,800 150,400 111,200
19/12/2025 130,900 0.3 (0.23%) 8,622 1,128.13 0 0 130,600 150,100 111,100
18/12/2025 130,500 0 (0%) 7,264 948.45 0 0 130,500 150,000 111,000
17/12/2025 130,200 0 (0%) 6,804 887.87 0 0 130,200 149,700 110,700
16/12/2025 130,800 -0.2 (-0.15%) 4,522 589. 0 0 131,000 150,600 111,400
15/12/2025 131,400 0.2 (0.15%) 9,812 1,284.98 0 0 131,200 150,800 111,600

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