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
25/06/2026 12,400 -0.1 (-0.8%) 48,250 598.78 0 0 12,500 14,300 10,700
24/06/2026 12,400 -0.2 (-1.59%) 101,099 1,263.99 0 0 12,600 14,400 10,800
23/06/2026 12,500 -0.2 (-1.57%) 47,700 601.93 0 0 12,700 14,600 10,800
22/06/2026 12,700 0 (0%) 16,339 207.65 0 0 12,700 14,600 10,800
19/06/2026 12,800 0 (0%) 25,647 325.65 0 0 12,800 14,700 10,900
18/06/2026 12,900 0.1 (0.78%) 7,916 101.67 0 0 12,800 14,700 10,900
17/06/2026 12,800 0.1 (0.79%) 21,546 275. 0 0 12,700 14,600 10,800
16/06/2026 12,900 0.1 (0.78%) 25,815 328.69 0 0 12,800 14,700 10,900
15/06/2026 12,900 0 (0%) 35,503 456.14 0 0 12,900 14,800 11,000
12/06/2026 12,800 -0.2 (-1.54%) 16,381 212.05 0 0 13,000 14,900 11,100
11/06/2026 13,000 0.5 (4%) 196,180 2,547.48 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 53,728 673.74 0 0 12,500 14,300 10,700
09/06/2026 12,500 -0.2 (-1.57%) 233,238 2,911.94 0 0 12,700 14,600 10,800
08/06/2026 12,800 -0.1 (-0.78%) 31,730 404.06 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 34,012 437.25 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 22,340 288.19 0 0 12,900 14,800 11,000
03/06/2026 12,900 0 (0%) 18,363 236.84 0 0 12,900 14,800 11,000
02/06/2026 12,800 -0.2 (-1.54%) 90,203 1,159.39 0 0 13,000 14,900 11,100
01/06/2026 13,000 -0.1 (-0.76%) 55,109 716.39 0 0 13,100 15,000 11,200
29/05/2026 13,100 0.1 (0.77%) 20,909 273.06 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 38,633 503.7 0 0 13,000 14,900 11,100
27/05/2026 13,100 -0.1 (-0.76%) 51,101 666.55 0 0 13,200 15,100 11,300
26/05/2026 13,200 0 (0%) 7,231 95.74 0 0 13,200 15,100 11,300
25/05/2026 13,200 0 (0%) 17,175 226.64 0 0 13,200 15,100 11,300
22/05/2026 13,200 0.1 (0.76%) 34,571 454.79 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 63,731 835.58 0 0 13,100 15,000 11,200
20/05/2026 13,100 -0.1 (-0.76%) 147,012 1,918.82 0 0 13,200 15,100 11,300
19/05/2026 13,300 0 (0%) 111,177 1,467.17 0 0 13,300 15,200 11,400
18/05/2026 13,300 0 (0%) 38,377 508.54 0 0 13,300 15,200 11,400
15/05/2026 13,300 0 (0%) 39,215 521.61 0 0 13,300 15,200 11,400
14/05/2026 13,300 0 (0%) 48,600 647.25 0 0 13,300 15,200 11,400
13/05/2026 13,300 0 (0%) 64,257 853.8 0 0 13,300 15,200 11,400
12/05/2026 13,300 0 (0%) 41,503 552.54 0 0 13,300 15,200 11,400
11/05/2026 13,300 0 (0%) 102,146 1,354.53 0 0 13,300 15,200 11,400
08/05/2026 13,400 0 (0%) 88,423 1,176.44 60,000 684 13,400 15,400 11,400
07/05/2026 13,400 0 (0%) 99,863 1,333.58 0 0 13,400 15,400 11,400
06/05/2026 13,400 0.2 (1.52%) 52,462 700.54 0 0 13,200 15,100 11,300
05/05/2026 13,300 -0.1 (-0.75%) 43,221 572.32 0 0 13,400 15,400 11,400
04/05/2026 13,400 -0.1 (-0.74%) 72,022 967.52 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.1 (0.75%) 156,131 2,110.09 0 0 13,400 15,400 11,400
28/04/2026 13,300 -0.1 (-0.75%) 58,000 775.89 0 0 13,400 15,400 11,400
24/04/2026 13,400 0.2 (1.52%) 51,600 689.4 0 0 13,200 15,100 11,300
23/04/2026 13,300 0 (0%) 138,023 1,823.87 0 0 13,300 15,200 11,400
22/04/2026 13,300 -0.3 (-2.21%) 42,437 566.25 0 0 13,600 15,600 11,600
21/04/2026 13,400 -0.3 (-2.19%) 33,120 448.96 0 0 13,700 15,700 11,700
20/04/2026 13,700 0.4 (3.01%) 130,561 1,794.88 0 0 13,300 15,200 11,400
17/04/2026 13,400 0.1 (0.75%) 34,020 451.98 0 0 13,300 15,200 11,400
16/04/2026 13,400 0.1 (0.75%) 7,047 93.85 0 0 13,300 15,200 11,400
15/04/2026 13,300 -0.1 (-0.75%) 90,717 1,207.83 0 0 13,400 15,400 11,400
14/04/2026 13,400 0 (0%) 20,027 269. 0 0 13,400 15,400 11,400
13/04/2026 13,500 0.1 (0.75%) 141,953 1,901.03 0 0 13,400 15,400 11,400
10/04/2026 13,400 -0.1 (-0.74%) 26,532 356.08 0 0 13,500 15,500 11,500
09/04/2026 13,400 -0.2 (-1.47%) 89,420 1,208.6 0 0 13,600 15,600 11,600
08/04/2026 13,700 0.4 (3.01%) 63,102 857.04 0 0 13,300 15,200 11,400
07/04/2026 13,300 0 (0%) 36,046 480.53 0 0 13,300 15,200 11,400
06/04/2026 13,200 -0.2 (-1.49%) 102,011 1,356.41 0 0 13,400 15,400 11,400
03/04/2026 13,400 -0.1 (-0.74%) 271,437 3,631.5 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 13,199 177.84 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 201,919 2,728.93 0 0 13,500 15,500 11,500
31/03/2026 13,700 0 (0%) 183,834 2,483.25 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.1 (0.74%) 71,578 982.34 0 0 13,600 15,600 11,600
27/03/2026 13,700 0.1 (0.74%) 215,094 2,927.29 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 230,197 3,124.57 0 0 13,600 15,600 11,600
25/03/2026 13,800 0.2 (1.47%) 108,901 1,484.18 0 0 13,600 15,600 11,600
24/03/2026 13,600 0.2 (1.49%) 54,899 744.12 0 0 13,400 15,400 11,400
23/03/2026 13,600 0.1 (0.74%) 107,675 1,439.23 0 0 13,500 15,500 11,500
20/03/2026 13,700 0.1 (0.74%) 68,709 924.78 0 0 13,600 15,600 11,600
19/03/2026 13,700 0 (0%) 85,707 1,162.21 0 0 13,700 15,700 11,700
18/03/2026 13,800 0 (0%) 22,717 311.69 0 0 13,800 15,800 11,800
17/03/2026 13,800 0 (0%) 38,689 534.31 0 0 13,800 15,800 11,800
16/03/2026 13,800 0 (0%) 42,230 582.07 0 0 13,800 15,800 11,800
13/03/2026 13,700 0 (0%) 146,764 2,019.44 0 0 13,700 15,700 11,700
12/03/2026 13,700 0.2 (1.48%) 97,412 1,333.19 0 0 13,500 15,500 11,500
11/03/2026 13,800 0.3 (2.22%) 44,761 606.28 0 0 13,500 15,500 11,500
10/03/2026 13,700 0.5 (3.79%) 107,069 1,441.1 0 0 13,200 15,100 11,300
09/03/2026 13,000 -0.9 (-6.47%) 324,015 4,269.87 0 0 13,900 15,900 11,900
06/03/2026 13,900 -0.1 (-0.71%) 80,000 1,108.13 0 0 14,000 16,100 11,900
05/03/2026 13,900 0.1 (0.72%) 27,276 380.92 0 0 13,800 15,800 11,800
04/03/2026 13,900 0.1 (0.72%) 218,629 3,010.53 0 0 13,800 15,800 11,800
03/03/2026 13,900 0 (0%) 310,268 4,274.91 0 0 13,900 15,900 11,900
02/03/2026 14,000 -0.1 (-0.71%) 272,951 3,797.06 0 0 14,100 16,200 12,000
27/02/2026 14,100 -0.1 (-0.7%) 162,624 2,294.17 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 68,336 970.84 0 0 14,200 16,300 12,100
25/02/2026 14,400 0.1 (0.7%) 136,553 1,941.74 0 0 14,300 16,400 12,200
24/02/2026 14,300 -0.1 (-0.69%) 147,473 2,106.07 0 0 14,400 16,500 12,300
23/02/2026 14,500 0.1 (0.69%) 39,076 561.23 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 46,397 666.69 0 0 14,400 16,500 12,300
12/02/2026 14,400 0.1 (0.7%) 52,297 750.75 0 0 14,300 16,400 12,200
11/02/2026 14,300 0.1 (0.7%) 78,367 1,117.46 0 0 14,200 16,300 12,100
10/02/2026 14,100 -0.1 (-0.7%) 59,435 843.09 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 82,490 1,174.31 0 0 14,200 16,300 12,100
06/02/2026 14,200 -0.2 (-1.39%) 117,709 1,674.36 0 0 14,400 16,500 12,300
05/02/2026 14,300 -0.5 (-3.38%) 607,493 8,756.76 0 0 14,800 17,000 12,600
04/02/2026 14,900 -0.1 (-0.67%) 153,578 2,280.02 0 0 15,000 17,200 12,800
03/02/2026 15,000 0.2 (1.35%) 96,400 1,447.7 0 0 14,800 17,000 12,600
02/02/2026 14,800 -0.3 (-1.99%) 116,462 1,726.06 0 0 15,100 17,300 12,900
30/01/2026 15,100 0.1 (0.67%) 188,447 2,843.73 0 0 15,000 17,200 12,800
29/01/2026 15,000 0.2 (1.35%) 92,348 1,382.8 0 0 14,800 17,000 12,600
28/01/2026 14,900 0.3 (2.05%) 141,239 2,094.33 0 0 14,600 16,700 12,500
27/01/2026 14,600 -0.2 (-1.35%) 129,002 1,877.08 0 0 14,800 17,000 12,600
26/01/2026 14,800 -0.5 (-3.27%) 216,413 3,196.73 0 0 15,300 17,500 13,100
23/01/2026 15,200 -0.6 (-3.8%) 257,456 3,939.6 0 0 15,800 18,100 13,500
22/01/2026 15,700 -0.3 (-1.88%) 307,732 4,866.1 0 0 16,000 18,400 13,600
21/01/2026 16,100 0.1 (0.63%) 370,800 5,946.08 0 0 16,000 18,400 13,600
20/01/2026 16,000 0.3 (1.91%) 1,167,070 18,722.24 0 0 15,700 18,000 13,400
19/01/2026 15,500 -0.1 (-0.64%) 277,301 4,354.02 0 0 15,600 17,900 13,300
16/01/2026 15,500 0.9 (6.16%) 828,506 12,911.99 0 0 14,600 16,700 12,500
15/01/2026 14,500 0 (0%) 86,158 1,255.69 0 0 14,500 16,600 12,400
14/01/2026 14,500 0.5 (3.57%) 209,223 3,027.85 0 0 14,000 16,100 11,900
13/01/2026 14,000 0.1 (0.72%) 32,199 449.69 0 0 13,900 15,900 11,900
12/01/2026 14,100 0.2 (1.44%) 181,349 2,523.12 0 0 13,900 15,900 11,900
09/01/2026 13,900 0 (0%) 26,033 362.16 0 0 13,900 15,900 11,900
08/01/2026 14,000 0.2 (1.45%) 97,310 1,351.58 0 0 13,800 15,800 11,800
07/01/2026 13,800 0 (0%) 45,816 632.3 0 0 13,800 15,800 11,800
06/01/2026 13,800 0 (0%) 45,842 630.81 0 0 13,800 15,800 11,800
05/01/2026 13,900 0.1 (0.72%) 48,072 664.29 0 0 13,800 15,800 11,800
31/12/2025 13,800 -0.1 (-0.72%) 44,021 607.96 0 0 13,900 15,900 11,900
30/12/2025 13,800 0 (0%) 40,906 566.53 0 0 13,800 15,800 11,800
29/12/2025 13,800 0.1 (0.73%) 23,600 325.71 0 0 13,700 15,700 11,700
26/12/2025 13,800 0 (0%) 78,007 1,068.25 0 0 13,800 15,800 11,800
25/12/2025 13,900 0 (0%) 54,147 747.77 0 0 13,900 15,900 11,900

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