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 28,000 2.1 (8.11%) 217,900 5,873 0 0 25,900 28,400 23,400
25/06/2026 25,900 -0.2 (-0.77%) 44,112 1,142.38 0 0 26,100 28,700 23,500
24/06/2026 26,100 1.6 (6.53%) 5,044 126.63 0 0 24,500 26,900 22,100
23/06/2026 24,500 2.1 (9.38%) 49,633 1,139.35 0 0 22,400 24,600 20,200
22/06/2026 26,000 0 (0%) 35,608 925.35 0 0 26,000 28,600 23,400
19/06/2026 26,000 1.1 (4.42%) 11,212 291.43 0 0 24,900 27,300 22,500
18/06/2026 24,900 1.5 (6.41%) 69,305 1,617.4 0 0 23,400 25,700 21,100
17/06/2026 23,400 0 (0%) 0 0 29,944 631.82 23,400 25,700 21,100
16/06/2026 23,400 0.2 (0.86%) 1,200 27.98 0 0 23,200 25,500 20,900
15/06/2026 23,200 0.6 (2.65%) 25,055 569.05 0 0 22,600 24,800 20,400
12/06/2026 22,600 0 (0%) 8,000 180.81 0 0 22,600 24,800 20,400
11/06/2026 22,600 -1.3 (-5.44%) 1,200 27.86 0 0 23,900 26,200 21,600
10/06/2026 23,900 -0.3 (-1.24%) 49,900 1,115.47 0 0 24,200 26,600 21,800
09/06/2026 24,200 0 (0%) 302 6.83 0 0 24,200 26,600 21,800
08/06/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
05/06/2026 24,200 -0.3 (-1.22%) 123 2.96 0 0 24,500 26,900 22,100
04/06/2026 24,500 0 (0%) 4 0.09 0 0 24,500 26,900 22,100
03/06/2026 24,500 0 (0%) 7 0.16 0 0 24,500 26,900 22,100
02/06/2026 24,500 -0.3 (-1.21%) 5,500 123.43 0 0 24,800 27,200 22,400
01/06/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/05/2026 24,800 -2.7 (-9.82%) 1,000 24.8 0 0 27,500 30,200 24,800
28/05/2026 27,500 2.5 (10%) 100 2.75 0 0 25,000 27,500 22,500
27/05/2026 25,000 0.8 (3.31%) 2,103 46.57 0 0 24,200 26,600 21,800
26/05/2026 24,200 -2 (-7.63%) 3,906 93.93 0 0 26,200 28,800 23,600
25/05/2026 26,200 0 (0%) 275 7.19 0 0 26,200 28,800 23,600
22/05/2026 26,200 1.8 (7.38%) 180 4.48 0 0 24,400 26,800 22,000
21/05/2026 24,400 1.3 (5.63%) 2,788 68.54 0 0 23,100 25,400 20,800
20/05/2026 23,100 0 (0%) 200 4.62 0 0 23,100 25,400 20,800
19/05/2026 23,100 0.4 (1.76%) 225 5.36 0 0 22,700 24,900 20,500
18/05/2026 22,700 -2.5 (-9.92%) 3,937 89.38 0 0 25,200 27,700 22,700
15/05/2026 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
14/05/2026 25,200 -0.3 (-1.18%) 200 5.04 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
12/05/2026 25,500 0.6 (2.41%) 2,600 63.01 0 0 24,900 27,300 22,500
11/05/2026 24,900 -0.6 (-2.35%) 304 7.56 0 0 25,500 28,000 23,000
08/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
07/05/2026 25,500 0 (0%) 1 0.02 0 0 25,500 28,000 23,000
06/05/2026 25,500 0 (0%) 10,000 254.89 0 0 25,500 28,000 23,000
05/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
04/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
29/04/2026 25,500 0 (0%) 1,000 25.5 0 0 25,500 28,000 23,000
28/04/2026 25,500 0 (0%) 2 0.05 0 0 25,500 28,000 23,000
24/04/2026 25,500 0 (0%) 4 0.1 0 0 25,500 28,000 23,000
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
22/04/2026 25,500 0 (0%) 17 0.41 0 0 25,500 28,000 23,000
21/04/2026 25,500 -0.3 (-1.16%) 1,510 36.1 0 0 25,800 28,300 23,300
20/04/2026 25,800 -0.1 (-0.39%) 510 13.13 0 0 25,900 28,400 23,400
17/04/2026 25,900 0 (0%) 2,031 52.54 0 0 25,900 28,400 23,400
16/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
15/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
14/04/2026 25,900 0 (0%) 1 0.03 0 0 25,900 28,400 23,400
13/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
10/04/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 27,500 22,500
09/04/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/04/2026 25,000 1 (4.17%) 100 2.5 0 0 24,000 26,400 21,600
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/04/2026 24,000 -2.4 (-9.09%) 400 9.6 0 0 26,400 29,000 23,800
03/04/2026 26,400 2.2 (9.09%) 100 2.64 0 0 24,200 26,600 21,800
02/04/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
01/04/2026 24,200 -1.6 (-6.2%) 600 14.52 0 0 25,800 28,300 23,300
31/03/2026 25,800 -0.1 (-0.39%) 150,300 3,866.98 0 0 25,900 28,400 23,400
30/03/2026 25,900 0 (0%) 4,000 103.48 0 0 25,900 28,400 23,400
27/03/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
26/03/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 27,500 22,500
25/03/2026 25,000 0 (0%) 3,100 77.4 0 0 25,000 27,500 22,500
24/03/2026 25,000 1.1 (4.6%) 5,000 125 0 0 23,900 26,200 21,600
23/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
20/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
19/03/2026 23,900 -2.6 (-9.81%) 317 7.6 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 15 0.36 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 1 0.02 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/03/2026 26,500 2.3 (9.5%) 135 3.52 0 0 24,200 26,600 21,800
09/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
06/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
05/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
04/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
03/03/2026 24,200 -0.4 (-1.63%) 4,600 111.36 0 0 24,600 27,000 22,200
02/03/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
27/02/2026 24,600 0.6 (2.5%) 200 4.86 0 0 24,000 26,400 21,600
26/02/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/02/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/02/2026 24,000 0 (0%) 48 1.1 0 0 24,000 26,400 21,600
23/02/2026 24,000 -0.5 (-2.04%) 302 7.25 0 0 24,500 26,900 22,100
13/02/2026 24,500 0 (0%) 12 0.29 0 0 24,500 26,900 22,100
12/02/2026 24,500 0.7 (2.94%) 1,100 25.35 0 0 23,800 26,100 21,500
11/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
10/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
09/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
06/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
05/02/2026 23,800 1.9 (8.68%) 100 2.38 0 0 21,900 24,000 19,800
04/02/2026 21,900 0 (0%) 300 6.66 0 0 21,900 24,000 19,800
03/02/2026 21,900 -0.5 (-2.23%) 1,000 21.9 0 0 22,400 24,600 20,200
02/02/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
30/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
28/01/2026 22,400 0 (0%) 0 0 700,000 17,150 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 200 4.26 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.1 (-0.44%) 212 4.56 0 0 22,500 24,700 20,300
23/01/2026 22,500 0 (0%) 4 0.09 0 0 22,500 24,700 20,300
22/01/2026 22,500 0.6 (2.74%) 117 2.62 0 0 21,900 24,000 19,800
21/01/2026 21,900 0 (0%) 3 0.06 0 0 21,900 24,000 19,800
20/01/2026 21,900 1.5 (7.35%) 100 2.19 0 0 20,400 22,400 18,400
19/01/2026 20,400 0.8 (4.08%) 503 9.99 0 0 19,600 21,500 17,700
16/01/2026 19,600 0 (0%) 2,400 47.15 0 0 19,600 21,500 17,700
15/01/2026 19,600 -0.3 (-1.51%) 1,900 36.79 0 0 19,900 21,800 18,000
14/01/2026 19,900 -2 (-9.13%) 1,642 32.63 0 0 21,900 24,000 19,800
13/01/2026 21,900 -0.1 (-0.45%) 1,200 24.21 0 0 22,000 24,200 19,800
12/01/2026 22,000 -1 (-4.35%) 2,500 56.64 0 0 23,000 25,300 20,700
09/01/2026 23,000 1 (4.55%) 5,000 101.21 0 0 22,000 24,200 19,800
08/01/2026 22,000 -1.7 (-7.17%) 2,700 59.38 0 0 23,700 26,000 21,400
07/01/2026 23,700 0.7 (3.04%) 127 2.96 0 0 23,000 25,300 20,700
06/01/2026 23,000 -1 (-4.17%) 1,504 34.64 0 0 24,000 26,400 21,600
05/01/2026 24,000 0 (0%) 37,700 906.09 0 0 24,000 26,400 21,600
31/12/2025 24,000 1 (4.35%) 120,148 2,858.38 0 0 23,000 25,300 20,700
30/12/2025 23,000 0.8 (3.6%) 40,400 920.28 0 0 22,200 24,400 20,000
29/12/2025 22,200 1.7 (8.29%) 31,422 661.53 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.5 (2.5%) 11,900 241 0 0 20,000 22,000 18,000

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