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
03/07/2026 46,900 0.2 (0.43%) 1,800 84.52 0 0 46,700 49,950 43,450
02/07/2026 46,700 -0.1 (-0.21%) 5,600 262.06 0 0 46,800 50,000 43,550
01/07/2026 46,800 0 (0%) 61,200 2,862.72 0 0 46,800 50,000 43,550
30/06/2026 46,800 0.1 (0.21%) 13,700 639.89 0 0 46,700 49,950 43,450
29/06/2026 46,700 0.15 (0.32%) 21,200 990.04 0 0 46,550 49,800 43,300
26/06/2026 46,550 -0.1 (-0.21%) 3,200 149.26 0 0 46,650 49,900 43,400
25/06/2026 46,650 0 (0%) 3,300 153.33 0 0 46,650 49,900 43,400
24/06/2026 46,650 -0.35 (-0.74%) 4,200 196.58 0 0 47,000 50,200 43,750
23/06/2026 47,000 -0.05 (-0.11%) 16,100 756.76 0 0 47,050 50,300 43,800
22/06/2026 47,050 -0.3 (-0.63%) 400 18.81 0 0 47,350 50,600 44,050
19/06/2026 47,350 0.75 (1.61%) 2,900 135.27 0 0 46,600 49,850 43,350
18/06/2026 46,600 0.1 (0.22%) 700 32.62 0 0 46,500 49,750 43,250
17/06/2026 46,500 0.1 (0.22%) 16,300 757.97 0 0 46,400 49,600 43,200
16/06/2026 46,400 -0.1 (-0.22%) 47,700 2,218.2 0 0 46,500 49,750 43,250
15/06/2026 46,500 0.3 (0.65%) 52,600 2,433.93 1,100,000 47,300 46,200 49,400 43,000
12/06/2026 46,200 -0.2 (-0.43%) 7,400 341.06 0 0 46,400 49,600 43,200
11/06/2026 46,400 0 (0%) 100 4.64 0 0 46,400 49,600 43,200
10/06/2026 46,400 0.1 (0.22%) 16,500 765.25 0 0 46,300 49,500 43,100
09/06/2026 46,300 -0.05 (-0.11%) 800 36.91 0 0 46,350 49,550 43,150
08/06/2026 46,350 0 (0%) 10,500 486.19 0 0 46,350 49,550 43,150
05/06/2026 46,350 0 (0%) 24,500 1,130.25 0 0 46,350 49,550 43,150
04/06/2026 46,350 0 (0%) 9,100 419.98 0 0 46,350 49,550 43,150
03/06/2026 46,350 -0.45 (-0.96%) 15,100 700.05 0 0 46,800 50,000 43,550
02/06/2026 46,800 0.15 (0.32%) 200 9.37 0 0 46,650 49,900 43,400
01/06/2026 46,650 -0.6 (-1.27%) 11,500 531.31 0 0 47,250 50,500 43,950
29/05/2026 47,250 -0.1 (-0.21%) 18,700 882.63 0 0 47,350 50,600 44,050
28/05/2026 47,350 -0.65 (-1.35%) 2,100 100.39 0 0 48,000 51,300 44,650
27/05/2026 48,000 0.05 (0.1%) 1,300 62.34 0 0 47,950 51,300 44,600
26/05/2026 47,950 0.05 (0.1%) 5,300 254.21 0 0 47,900 51,200 44,550
25/05/2026 47,900 0 (0%) 7,900 379.24 0 0 47,900 51,200 44,550
22/05/2026 47,900 -0.1 (-0.21%) 5,200 249.61 0 0 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 400 19.21 0 0 47,700 51,000 44,400
20/05/2026 49,700 -0.4 (-0.8%) 4,700 233.43 0 0 50,100 53,600 46,600
19/05/2026 50,100 0 (0%) 2,000 100.21 0 0 50,100 53,600 46,600
18/05/2026 50,100 1 (2.04%) 11,700 587.26 0 0 49,100 52,500 45,700
15/05/2026 49,100 -1.1 (-2.19%) 4,200 211.66 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.3 (0.6%) 12,500 627.22 0 0 49,900 53,300 46,450
13/05/2026 49,900 1.2 (2.46%) 900 44.71 0 0 48,700 52,100 45,300
12/05/2026 48,700 -1.5 (-2.99%) 9,000 443.11 0 0 50,200 53,700 46,700
11/05/2026 50,200 0.2 (0.4%) 2,600 130.25 0 0 50,000 53,500 46,500
08/05/2026 50,000 -0.2 (-0.4%) 19,200 963.3 0 0 50,200 53,700 46,700
07/05/2026 50,200 0 (0%) 6,300 316.32 0 0 50,200 53,700 46,700
06/05/2026 50,200 0 (0%) 15,700 787.54 0 0 50,200 53,700 46,700
05/05/2026 50,200 0 (0%) 2,700 135.54 178,700 8,970.74 50,200 53,700 46,700
04/05/2026 50,200 0 (0%) 8,900 446.08 0 0 50,200 53,700 46,700
29/04/2026 50,200 0 (0%) 3,000 150.6 0 0 50,200 53,700 46,700
28/04/2026 50,200 0.2 (0.4%) 3,300 165.66 0 0 50,000 53,500 46,500
24/04/2026 50,000 0.45 (0.91%) 7,600 379.52 0 0 49,550 53,000 46,100
23/04/2026 49,550 0 (0%) 21,800 1,080.19 0 0 49,550 53,000 46,100
22/04/2026 49,550 0 (0%) 300 14.87 0 0 49,550 53,000 46,100
21/04/2026 49,550 -0.25 (-0.5%) 4,900 242.89 0 0 49,800 53,200 46,350
20/04/2026 49,800 0.3 (0.61%) 5,700 282.55 140,000 6,930 49,500 52,900 46,050
17/04/2026 49,500 -0.05 (-0.1%) 21,600 1,070.24 0 0 49,550 53,000 46,100
16/04/2026 49,550 0.05 (0.1%) 9,900 490.01 0 0 49,500 52,900 46,050
15/04/2026 49,500 0 (0%) 5,100 252.53 0 0 49,500 52,900 46,050
14/04/2026 49,500 0.05 (0.1%) 6,600 326.42 0 0 49,450 52,900 46,000
13/04/2026 49,450 -0.55 (-1.1%) 4,000 198.99 0 0 50,000 53,500 46,500
10/04/2026 50,000 0 (0%) 3,100 154.76 0 0 50,000 53,500 46,500
09/04/2026 50,000 -0.1 (-0.2%) 19,200 954.83 0 0 50,100 53,600 46,600
08/04/2026 50,100 0.6 (1.21%) 5,400 269.48 0 0 49,500 52,900 46,050
07/04/2026 49,500 0 (0%) 4,100 203.29 0 0 49,500 52,900 46,050
06/04/2026 49,500 -0.5 (-1%) 2,400 118.81 0 0 50,000 53,500 46,500
03/04/2026 50,000 0.25 (0.5%) 2,000 99.91 0 0 49,750 53,200 46,300
02/04/2026 49,750 -0.1 (-0.2%) 1,300 64.68 0 0 49,850 53,300 46,400
01/04/2026 49,850 0.65 (1.32%) 1,100 54.65 0 0 49,200 52,600 45,800
31/03/2026 49,200 0.1 (0.2%) 300 14.75 0 0 49,100 52,500 45,700
30/03/2026 49,100 -0.05 (-0.1%) 500 24.57 0 0 49,150 52,500 45,750
27/03/2026 49,150 0.1 (0.2%) 1,900 93.37 0 0 49,050 52,400 45,650
26/03/2026 49,050 -0.9 (-1.8%) 3,500 172.02 0 0 49,950 53,400 46,500
25/03/2026 49,950 0.68 (1.37%) 1,100 55. 0 0 49,275 52,700 45,850
24/03/2026 50,300 0.3 (0.6%) 2,200 110.59 0 0 50,000 53,500 46,500
23/03/2026 50,000 -0.7 (-1.38%) 5,100 255.19 0 0 50,700 54,200 47,200
20/03/2026 50,700 0.2 (0.4%) 3,200 162.36 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 1,300 66.41 0 0 51,200 54,700 47,650
18/03/2026 51,200 0.1 (0.2%) 2,900 148.9 0 0 51,100 54,600 47,550
17/03/2026 51,100 0 (0%) 1,400 71.86 0 0 51,100 54,600 47,550
16/03/2026 51,100 0.5 (0.99%) 9,700 488.65 0 0 50,600 54,100 47,100
13/03/2026 50,600 -0.4 (-0.78%) 3,800 193.03 0 0 51,000 54,500 47,450
12/03/2026 51,000 -0.5 (-0.97%) 2,100 107.77 0 0 51,500 55,100 47,900
11/03/2026 51,500 1 (1.98%) 4,000 207.36 0 0 50,500 54,000 47,000
10/03/2026 50,500 0.5 (1%) 11,000 568.66 0 0 50,000 53,500 46,500
09/03/2026 50,000 -2.6 (-4.94%) 36,400 1,828.8 0 0 52,600 56,200 48,950
06/03/2026 52,600 -0.7 (-1.31%) 4,400 230.58 0 0 53,300 57,000 49,600
05/03/2026 53,300 0.8 (1.52%) 1,600 84.66 0 0 52,500 56,100 48,850
04/03/2026 52,500 -0.9 (-1.69%) 19,700 1,043.65 0 0 53,400 57,100 49,700
03/03/2026 53,400 -0.5 (-0.93%) 4,200 225.18 0 0 53,900 57,600 50,200
02/03/2026 53,900 0.3 (0.56%) 7,000 376.32 0 0 53,600 57,300 49,850
27/02/2026 53,600 0 (0%) 4,100 220.88 0 0 53,600 57,300 49,850
26/02/2026 53,600 -0.5 (-0.92%) 16,000 860.9 0 0 54,100 57,800 50,400
25/02/2026 54,100 -0.2 (-0.37%) 11,300 611.23 0 0 54,300 58,100 50,500
24/02/2026 54,300 0 (0%) 5,700 309.22 0 0 54,300 58,100 50,500
23/02/2026 54,300 0.2 (0.37%) 3,200 171.86 0 0 54,100 57,800 50,400
13/02/2026 54,100 0.6 (1.12%) 2,600 138.14 0 0 53,500 57,200 49,800
12/02/2026 53,500 -1.1 (-2.01%) 1,000 53.5 0 0 54,600 58,400 50,800
11/02/2026 54,600 1 (1.87%) 2,600 139.73 0 0 53,600 57,300 49,850
10/02/2026 53,600 -0.4 (-0.74%) 5,600 298.96 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 200 10.8 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.6 (-1.1%) 7,000 375.83 0 0 54,700 58,500 50,900
05/02/2026 54,700 0.2 (0.37%) 5,200 282.75 0 0 54,500 58,300 50,700
04/02/2026 54,500 0.3 (0.55%) 5,300 286.68 0 0 54,200 57,900 50,500
03/02/2026 54,200 0.4 (0.74%) 9,000 485.62 0 0 53,800 57,500 50,100
02/02/2026 53,800 -1.1 (-2.%) 3,400 183.9 0 0 54,900 58,700 51,100
30/01/2026 54,900 0 (0%) 1,500 82.34 0 0 54,900 58,700 51,100
29/01/2026 54,900 -0.1 (-0.18%) 5,700 310.99 0 0 55,000 58,800 51,200
28/01/2026 55,000 -0.3 (-0.54%) 6,000 330.09 0 0 55,300 59,100 51,500
27/01/2026 55,300 0.4 (0.73%) 4,400 241.35 0 0 54,900 58,700 51,100
26/01/2026 54,900 -0.9 (-1.61%) 6,600 361.86 0 0 55,800 59,700 51,900
23/01/2026 55,800 -0.5 (-0.89%) 12,500 704.13 0 0 56,300 60,200 52,400
22/01/2026 56,300 1.8 (3.3%) 21,600 1,198.64 0 0 54,500 58,300 50,700
21/01/2026 54,500 -0.5 (-0.91%) 3,500 189.98 0 0 55,000 58,800 51,200
20/01/2026 55,000 0.2 (0.36%) 14,600 803.37 0 0 54,800 58,600 51,000
19/01/2026 54,800 1.4 (2.62%) 18,900 1,034.22 0 0 53,400 57,100 49,700
16/01/2026 53,400 1.5 (2.89%) 18,800 996.19 0 0 51,900 55,500 48,300
15/01/2026 51,900 0.9 (1.76%) 10,900 560.86 0 0 51,000 54,500 47,450
14/01/2026 51,000 -0.5 (-0.97%) 24,700 1,263.06 0 0 51,500 55,100 47,900
13/01/2026 51,500 0.1 (0.19%) 14,300 729.73 0 0 51,400 54,900 47,850
12/01/2026 51,400 0 (0%) 6,100 313.49 0 0 51,400 54,900 47,850
09/01/2026 51,400 -0.1 (-0.19%) 5,600 287.06 0 0 51,500 55,100 47,900
08/01/2026 51,500 0.3 (0.59%) 18,900 966.31 0 0 51,200 54,700 47,650
07/01/2026 51,200 0.7 (1.39%) 30,400 1,536.2 0 0 50,500 54,000 47,000
06/01/2026 50,500 -1.5 (-2.88%) 11,200 568.56 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 4,300 223.74 0 0 52,600 56,200 48,950

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Short link