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 11,450 -0.1 (-0.87%) 203,600 2,339.85 0 0 11,550 12,350 10,750
25/06/2026 11,550 -0.05 (-0.43%) 133,300 1,542.94 0 0 11,600 12,400 10,800
24/06/2026 11,600 0 (0%) 103,900 1,204.13 0 0 11,600 12,400 10,800
23/06/2026 11,600 -0.1 (-0.85%) 162,300 1,894.91 0 0 11,700 12,500 10,900
22/06/2026 11,700 0.05 (0.43%) 228,800 2,688.61 0 0 11,650 12,450 10,850
19/06/2026 11,650 -0.05 (-0.43%) 136,100 1,589.76 0 0 11,700 12,500 10,900
18/06/2026 11,700 0.1 (0.86%) 109,700 1,283.69 0 0 11,600 12,400 10,800
17/06/2026 11,600 0 (0%) 193,400 2,247.93 0 0 11,600 12,400 10,800
16/06/2026 11,600 0.15 (1.31%) 183,300 2,120.05 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.1 (0.88%) 119,500 1,367.72 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 88,600 1,007.97 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 43,400 495.12 0 0 11,350 12,100 10,600
10/06/2026 11,350 -0.05 (-0.44%) 206,100 2,355.97 0 0 11,400 12,150 10,650
09/06/2026 11,400 0 (0%) 109,500 1,247.64 0 0 11,400 12,150 10,650
08/06/2026 11,400 0 (0%) 148,400 1,691.92 550,000 6,297.5 11,400 12,150 10,650
05/06/2026 11,400 -0.05 (-0.44%) 172,400 1,965.47 0 0 11,450 12,250 10,650
04/06/2026 11,450 0.1 (0.88%) 173,700 1,981.75 550,000 6,325 11,350 12,100 10,600
03/06/2026 11,350 0 (0%) 59,700 678.08 0 0 11,350 12,100 10,600
02/06/2026 11,350 0 (0%) 130,800 1,485.95 0 0 11,350 12,100 10,600
01/06/2026 11,350 0 (0%) 129,400 1,472.9 0 0 11,350 12,100 10,600
29/05/2026 11,350 0 (0%) 82,900 939.3 0 0 11,350 12,100 10,600
28/05/2026 11,350 0 (0%) 154,000 1,749.33 0 0 11,350 12,100 10,600
27/05/2026 11,350 0 (0%) 173,700 1,977.08 0 0 11,350 12,100 10,600
26/05/2026 11,350 0 (0%) 125,100 1,419.82 0 0 11,350 12,100 10,600
25/05/2026 11,350 0.05 (0.44%) 112,500 1,277.55 0 0 11,300 12,050 10,550
22/05/2026 11,300 0 (0%) 131,000 1,479.93 0 0 11,300 12,050 10,550
21/05/2026 11,300 0 (0%) 237,300 2,676.08 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.1 (-0.88%) 245,000 2,769.29 0 0 11,400 12,150 10,650
19/05/2026 11,400 -0.1 (-0.87%) 160,000 1,826.19 0 0 11,500 12,300 10,700
18/05/2026 11,500 0.05 (0.44%) 188,900 2,156.11 0 0 11,450 12,250 10,650
15/05/2026 11,450 0.05 (0.44%) 54,700 622.98 0 0 11,400 12,150 10,650
14/05/2026 11,400 0.05 (0.44%) 129,000 1,468.44 0 0 11,350 12,100 10,600
13/05/2026 11,350 -0.05 (-0.44%) 203,000 2,311.64 0 0 11,400 12,150 10,650
12/05/2026 11,400 0 (0%) 92,500 1,054.04 0 0 11,400 12,150 10,650
11/05/2026 11,400 0 (0%) 172,600 1,966.55 0 0 11,400 12,150 10,650
08/05/2026 11,400 -0.05 (-0.44%) 268,700 3,080.77 0 0 11,450 12,250 10,650
07/05/2026 11,450 0 (0%) 146,900 1,683.54 0 0 11,450 12,250 10,650
06/05/2026 11,450 0 (0%) 127,100 1,453.35 0 0 11,450 12,250 10,650
05/05/2026 11,450 -0.05 (-0.43%) 98,000 1,122.18 0 0 11,500 12,300 10,700
04/05/2026 11,500 0.05 (0.44%) 133,500 1,532.53 0 0 11,450 12,250 10,650
29/04/2026 11,450 -0.05 (-0.43%) 91,300 1,043.14 0 0 11,500 12,300 10,700
28/04/2026 11,500 -0.1 (-0.86%) 166,100 1,916.4 0 0 11,600 12,400 10,800
24/04/2026 11,600 -0.1 (-0.85%) 462,600 5,357.41 0 0 11,700 12,500 10,900
23/04/2026 11,700 -0.05 (-0.43%) 125,100 1,458.81 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.15 (-1.26%) 167,900 1,964.31 0 0 11,900 12,700 11,100
21/04/2026 11,900 0.25 (2.15%) 382,200 4,493.25 0 0 11,650 12,450 10,850
20/04/2026 11,650 -0.05 (-0.43%) 92,000 1,072.28 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 121,000 1,411.36 0 0 11,700 12,500 10,900
16/04/2026 11,700 -0.1 (-0.85%) 79,000 926.01 0 0 11,800 12,600 11,000
15/04/2026 11,800 0 (0%) 253,300 2,981.48 0 0 11,800 12,600 11,000
14/04/2026 11,800 0 (0%) 149,800 1,765.23 0 0 11,800 12,600 11,000
13/04/2026 11,800 0.1 (0.85%) 287,300 3,379.42 0 0 11,700 12,500 10,900
10/04/2026 11,700 0.05 (0.43%) 262,300 3,063.52 0 0 11,650 12,450 10,850
09/04/2026 11,650 -0.15 (-1.27%) 107,200 1,250.76 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 396,600 4,625.81 0 0 11,500 12,300 10,700
07/04/2026 11,500 -0.15 (-1.29%) 322,200 3,717.69 0 0 11,650 12,450 10,850
06/04/2026 11,650 -0.05 (-0.43%) 135,400 1,580.6 0 0 11,700 12,500 10,900
03/04/2026 11,700 -0.05 (-0.43%) 106,600 1,249.84 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.1 (-0.84%) 241,100 2,831.76 0 0 11,850 12,650 11,050
01/04/2026 11,850 0 (0%) 193,300 2,291.28 0 0 11,850 12,650 11,050
31/03/2026 11,850 -0.05 (-0.42%) 142,600 1,690.69 0 0 11,900 12,700 11,100
30/03/2026 11,900 -0.1 (-0.83%) 172,800 2,054.45 0 0 12,000 12,800 11,200
27/03/2026 12,000 0.05 (0.42%) 208,900 2,505.41 0 0 11,950 12,750 11,150
26/03/2026 11,950 0.05 (0.42%) 197,000 2,349.13 0 0 11,900 12,700 11,100
25/03/2026 11,900 0.1 (0.85%) 310,900 3,690.71 0 0 11,800 12,600 11,000
24/03/2026 11,800 0.15 (1.29%) 238,000 2,783.18 0 0 11,650 12,450 10,850
23/03/2026 11,650 -0.2 (-1.69%) 582,600 6,829.94 0 0 11,850 12,650 11,050
20/03/2026 11,850 -0.1 (-0.84%) 222,800 2,657.46 0 0 11,950 12,750 11,150
19/03/2026 11,950 -0.15 (-1.24%) 125,800 1,504.43 0 0 12,100 12,900 11,300
18/03/2026 12,100 0.05 (0.41%) 150,600 1,809.84 0 0 12,050 12,850 11,250
17/03/2026 12,050 0.05 (0.42%) 71,300 859.85 0 0 12,000 12,800 11,200
16/03/2026 12,000 0.05 (0.42%) 303,300 3,634.15 0 0 11,950 12,750 11,150
13/03/2026 11,950 -0.2 (-1.65%) 435,600 5,207.12 0 0 12,150 13,000 11,300
12/03/2026 12,150 0.05 (0.41%) 155,200 1,863.95 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 168,700 2,033.25 0 0 11,950 12,750 11,150
10/03/2026 11,950 -0.05 (-0.42%) 537,300 6,421.84 0 0 12,000 12,800 11,200
09/03/2026 12,000 -0.9 (-6.98%) 1,050,700 12,703.31 0 0 12,900 13,800 12,000
06/03/2026 12,900 -0.15 (-1.15%) 485,900 6,337.34 0 0 13,050 13,950 12,150
05/03/2026 13,050 -0.35 (-2.61%) 624,900 8,205.55 0 0 13,400 14,300 12,500
04/03/2026 13,400 -0.2 (-1.47%) 1,468,100 19,670.22 0 0 13,600 14,550 12,650
03/03/2026 13,600 0.15 (1.12%) 1,486,800 20,296.53 0 0 13,450 14,350 12,550
02/03/2026 13,450 0.85 (6.75%) 1,539,600 20,663.79 0 0 12,600 13,450 11,750
27/02/2026 12,600 0.35 (2.86%) 666,800 8,369.87 0 0 12,250 13,100 11,400
26/02/2026 12,250 -0.05 (-0.41%) 89,600 1,102.36 0 0 12,300 13,150 11,450
25/02/2026 12,300 -0.25 (-1.99%) 206,300 2,548.24 0 0 12,550 13,400 11,700
24/02/2026 12,550 0.25 (2.03%) 207,600 2,568.67 0 0 12,300 13,150 11,450
23/02/2026 12,300 0.2 (1.65%) 119,900 1,463.86 0 0 12,100 12,900 11,300
13/02/2026 12,100 -0.05 (-0.41%) 21,500 260.18 0 0 12,150 13,000 11,300
12/02/2026 12,150 0 (0%) 31,800 386.12 0 0 12,150 13,000 11,300
11/02/2026 12,150 0.05 (0.41%) 92,200 1,113.76 0 0 12,100 12,900 11,300
10/02/2026 12,100 0.05 (0.41%) 90,900 1,095.13 0 0 12,050 12,850 11,250
09/02/2026 12,050 -0.1 (-0.82%) 181,200 2,197.35 0 0 12,150 13,000 11,300
06/02/2026 12,150 -0.15 (-1.22%) 174,200 2,124.81 0 0 12,300 13,150 11,450
05/02/2026 12,300 -0.15 (-1.2%) 170,500 2,099.1 0 0 12,450 13,300 11,600
04/02/2026 12,450 0.4 (3.32%) 687,300 8,515.6 0 0 12,050 12,850 11,250
03/02/2026 12,050 0.1 (0.84%) 895,400 10,767.22 0 0 11,950 12,750 11,150
02/02/2026 11,950 0.15 (1.27%) 677,500 8,077.94 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 648,800 7,619.83 0 0 11,700 12,500 10,900
29/01/2026 11,700 -0.25 (-2.09%) 1,126,400 13,314.99 0 0 11,950 12,750 11,150
28/01/2026 11,950 -0.1 (-0.83%) 503,600 6,058.75 0 0 12,050 12,850 11,250
27/01/2026 12,050 -0.3 (-2.43%) 551,100 6,682.26 0 0 12,350 13,200 11,500
26/01/2026 12,350 -0.5 (-3.89%) 675,400 8,369.92 0 0 12,850 13,700 12,000
23/01/2026 12,850 0 (0%) 309,100 3,917.77 0 0 12,850 13,700 12,000
22/01/2026 12,850 0.1 (0.78%) 91,000 1,164.69 0 0 12,750 13,600 11,900
21/01/2026 12,750 -0.45 (-3.41%) 311,300 3,998.24 0 0 13,200 14,100 12,300
20/01/2026 13,200 0.4 (3.13%) 581,900 7,622.08 0 0 12,800 13,650 11,950
19/01/2026 12,800 -0.1 (-0.78%) 83,400 1,071.34 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.15 (1.18%) 193,000 2,497.46 0 0 12,750 13,600 11,900
15/01/2026 12,750 0 (0%) 280,700 3,625.99 0 0 12,750 13,600 11,900
14/01/2026 12,750 0.05 (0.39%) 224,000 2,844.12 0 0 12,700 13,550 11,850
13/01/2026 12,700 0.3 (2.42%) 135,300 1,701.44 0 0 12,400 13,250 11,550
12/01/2026 12,400 -0.1 (-0.8%) 159,400 1,978.22 0 0 12,500 13,350 11,650
09/01/2026 12,500 0 (0%) 97,800 1,224.85 0 0 12,500 13,350 11,650
08/01/2026 12,500 0.1 (0.81%) 165,000 2,061.22 0 0 12,400 13,250 11,550
07/01/2026 12,400 0.15 (1.22%) 73,100 897.66 700,000 8,505 12,250 13,100 11,400
06/01/2026 12,250 0.1 (0.82%) 62,700 764.82 0 0 12,150 13,000 11,300
05/01/2026 12,150 -0.05 (-0.41%) 45,800 558.63 700,000 8,540 12,200 13,050 11,350
31/12/2025 12,200 0 (0%) 20,100 245.84 0 0 12,200 13,050 11,350
30/12/2025 12,200 0 (0%) 31,100 378.84 0 0 12,200 13,050 11,350
29/12/2025 12,200 0 (0%) 109,000 1,322.43 0 0 12,200 13,050 11,350

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