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 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
24/06/2026 15,000 0 (0%) 11,201 167.93 0 0 15,000 16,500 13,500
23/06/2026 15,000 -0.2 (-1.32%) 13,400 200.96 0 0 15,200 16,700 13,700
22/06/2026 15,200 0.1 (0.66%) 8,100 122.25 0 0 15,100 16,600 13,600
19/06/2026 15,100 0.1 (0.67%) 4,303 64.76 0 0 15,000 16,500 13,500
18/06/2026 15,000 -0.1 (-0.66%) 400 6.06 0 0 15,100 16,600 13,600
17/06/2026 15,100 0.5 (3.42%) 6,600 98.45 0 0 14,600 16,000 13,200
16/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.1 (-0.68%) 1,000 14.6 0 0 14,700 16,100 13,300
12/06/2026 14,700 0.1 (0.68%) 7,300 105.91 0 0 14,600 16,000 13,200
11/06/2026 14,600 0.1 (0.69%) 6,000 87.6 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 3 0.05 0 0 14,500 15,900 13,100
09/06/2026 14,500 -0.5 (-3.33%) 501 7.3 0 0 15,000 16,500 13,500
08/06/2026 15,000 0.3 (2.04%) 1,003 15.05 0 0 14,700 16,100 13,300
05/06/2026 14,700 0 (0%) 1,300 18.99 0 0 14,700 16,100 13,300
04/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
03/06/2026 14,700 0 (0%) 700 10.29 0 0 14,700 16,100 13,300
02/06/2026 14,700 -0.1 (-0.68%) 1,300 19.12 0 0 14,800 16,200 13,400
01/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 6,200 89.82 0 0 14,800 16,200 13,400
27/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/05/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
25/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
22/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 801 11.85 0 0 14,800 16,200 13,400
20/05/2026 14,800 -0.1 (-0.67%) 3,201 47.15 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.2 (1.36%) 10,017 146.6 0 0 14,700 16,100 13,300
18/05/2026 14,700 -0.2 (-1.34%) 5,700 83.79 0 0 14,900 16,300 13,500
15/05/2026 14,900 0.4 (2.76%) 1,200 16.77 0 0 14,500 15,900 13,100
14/05/2026 14,500 -0.5 (-3.33%) 5,100 73.99 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 2,138 31.86 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 2,001 30.52 0 0 15,000 16,500 13,500
11/05/2026 15,000 0.1 (0.67%) 202 3.01 0 0 14,900 16,300 13,500
08/05/2026 14,900 0.2 (1.36%) 6,300 93.77 0 0 14,700 16,100 13,300
07/05/2026 14,700 -0.3 (-2%) 1,910 28.17 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 700 10.5 0 0 15,000 16,500 13,500
05/05/2026 15,000 0.3 (2.04%) 800 11.79 0 0 14,700 16,100 13,300
04/05/2026 14,700 -0.2 (-1.34%) 2,300 33.81 0 0 14,900 16,300 13,500
29/04/2026 14,900 0.1 (0.68%) 900 13.19 0 0 14,800 16,200 13,400
28/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
24/04/2026 14,800 -0.1 (-0.67%) 3,332 49.31 0 0 14,900 16,300 13,500
23/04/2026 14,900 -0.2 (-1.32%) 5,113 76.54 0 0 15,100 16,600 13,600
22/04/2026 15,100 0 (0%) 502 7.54 0 0 15,100 16,600 13,600
21/04/2026 15,100 0 (0%) 4,255 64.26 0 0 15,100 16,600 13,600
20/04/2026 15,100 0 (0%) 2,409 36.38 0 0 15,100 16,600 13,600
17/04/2026 15,100 0.1 (0.67%) 2,300 34.73 0 0 15,000 16,500 13,500
16/04/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 16,200 13,400
15/04/2026 14,800 -0.3 (-1.99%) 5,000 74 0 0 15,100 16,600 13,600
14/04/2026 15,100 0 (0%) 1 0.02 0 0 15,100 16,600 13,600
13/04/2026 15,100 -0.3 (-1.95%) 3,500 52.95 0 0 15,400 16,900 13,900
10/04/2026 15,400 0.2 (1.32%) 6,300 94.96 0 0 15,200 16,700 13,700
09/04/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
08/04/2026 15,200 0.1 (0.66%) 3,100 46.51 0 0 15,100 16,600 13,600
07/04/2026 15,100 0.1 (0.67%) 900 13.52 0 0 15,000 16,500 13,500
06/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/04/2026 15,000 -0.2 (-1.32%) 1,677 25.16 0 0 15,200 16,700 13,700
02/04/2026 15,200 -0.2 (-1.3%) 13,600 204.04 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.3 (1.99%) 11,402 171.07 0 0 15,100 16,600 13,600
31/03/2026 15,100 -0.3 (-1.95%) 7,506 112.64 0 0 15,400 16,900 13,900
30/03/2026 15,400 0 (0%) 10 0.15 0 0 15,400 16,900 13,900
27/03/2026 15,400 0.1 (0.65%) 2,100 32.08 0 0 15,300 16,800 13,800
26/03/2026 15,300 0.3 (2%) 1,516 22.97 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 3,002 45.03 0 0 15,000 16,500 13,500
24/03/2026 15,000 -0.2 (-1.32%) 154,416 2,301.01 0 0 15,200 16,700 13,700
23/03/2026 15,200 0 (0%) 7,301 108.67 0 0 15,200 16,700 13,700
20/03/2026 15,200 0 (0%) 2,100 31.2 0 0 15,200 16,700 13,700
19/03/2026 15,200 0 (0%) 5,508 81.79 0 0 15,200 16,700 13,700
18/03/2026 15,200 0 (0%) 4,400 65.92 0 0 15,200 16,700 13,700
17/03/2026 15,200 -0.2 (-1.3%) 6,100 91.49 0 0 15,400 16,900 13,900
16/03/2026 15,400 0 (0%) 3,800 57.02 0 0 15,400 16,900 13,900
13/03/2026 15,400 -0.1 (-0.65%) 17,401 261.45 0 0 15,500 17,000 14,000
12/03/2026 15,500 0.2 (1.31%) 1,621 24.56 0 0 15,300 16,800 13,800
11/03/2026 15,300 -0.1 (-0.65%) 4,200 63.61 0 0 15,400 16,900 13,900
10/03/2026 15,400 0.1 (0.65%) 3,400 51.58 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.1 (-0.65%) 18,000 264.4 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.4 (-2.53%) 6,000 92.85 0 0 15,800 17,300 14,300
05/03/2026 15,800 -0.1 (-0.63%) 1,100 17.18 0 0 15,900 17,400 14,400
04/03/2026 15,900 -0.4 (-2.45%) 4,600 71.99 0 0 16,300 17,900 14,700
03/03/2026 16,300 0 (0%) 52,300 849.6 0 0 16,300 17,900 14,700
02/03/2026 16,300 -0.2 (-1.21%) 2,203 35.36 0 0 16,500 18,100 14,900
27/02/2026 16,500 -0.1 (-0.6%) 21,900 354.74 0 0 16,600 18,200 15,000
26/02/2026 16,600 0.1 (0.61%) 9,961 161.11 0 0 16,500 18,100 14,900
25/02/2026 16,500 1.2 (7.84%) 98,408 1,611.24 0 0 15,300 16,800 13,800
24/02/2026 15,300 0.3 (2%) 63,101 955.51 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.7 (4.9%) 88,202 1,281.7 0 0 14,300 15,700 12,900
13/02/2026 14,300 0.3 (2.14%) 1,400 19.63 0 0 14,000 15,400 12,600
12/02/2026 14,000 -0.2 (-1.41%) 6,900 96.88 0 0 14,200 15,600 12,800
11/02/2026 14,200 0 (0%) 900 12.62 0 0 14,200 15,600 12,800
10/02/2026 14,200 0.1 (0.71%) 4,802 67.25 0 0 14,100 15,500 12,700
09/02/2026 14,100 0 (0%) 1,000 14.02 0 0 14,100 15,500 12,700
06/02/2026 14,100 -0.1 (-0.7%) 3,700 52.11 0 0 14,200 15,600 12,800
05/02/2026 14,200 -0.1 (-0.7%) 7,200 101.55 0 0 14,300 15,700 12,900
04/02/2026 14,300 -0.2 (-1.38%) 5,800 82.77 0 0 14,500 15,900 13,100
03/02/2026 14,500 0.1 (0.69%) 1,600 22.85 0 0 14,400 15,800 13,000
02/02/2026 14,400 0.1 (0.7%) 2,700 38.54 0 0 14,300 15,700 12,900
30/01/2026 14,300 0.3 (2.14%) 1,400 19.76 0 0 14,000 15,400 12,600
29/01/2026 14,000 0 (0%) 3,600 50.84 0 0 14,000 15,400 12,600
28/01/2026 14,000 -0.6 (-4.11%) 8,700 123.33 0 0 14,600 16,000 13,200
27/01/2026 14,600 0.4 (2.82%) 8,000 116.3 0 0 14,200 15,600 12,800
26/01/2026 14,200 0 (0%) 5,029 71.12 0 0 14,200 15,600 12,800
23/01/2026 14,200 0 (0%) 4,500 64.41 0 0 14,200 15,600 12,800
22/01/2026 14,200 -0.1 (-0.7%) 1,519 21.73 0 0 14,300 15,700 12,900
21/01/2026 14,300 0 (0%) 3,500 49.17 0 0 14,300 15,700 12,900
20/01/2026 14,300 0.1 (0.7%) 3,200 45.12 0 0 14,200 15,600 12,800
19/01/2026 14,200 0.2 (1.43%) 4,300 60.28 0 0 14,000 15,400 12,600
16/01/2026 14,000 -0.2 (-1.41%) 11,900 167.05 0 0 14,200 15,600 12,800
15/01/2026 14,200 0 (0%) 10,743 148.98 0 0 14,200 15,600 12,800
14/01/2026 14,200 0 (0%) 6,910 97.85 0 0 14,200 15,600 12,800
13/01/2026 14,200 0 (0%) 68,780 983.4 0 0 14,200 15,600 12,800
12/01/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0 (0%) 6,509 90.64 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 11,800 165.55 0 0 14,300 15,700 12,900
07/01/2026 14,300 -0.2 (-1.38%) 11,806 168. 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 401 5.81 0 0 14,500 15,900 13,100
05/01/2026 14,500 -0.9 (-5.84%) 14,206 201.5 0 0 15,400 16,900 13,900
31/12/2025 15,400 0.8 (5.48%) 4,100 59.88 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.1 (-0.68%) 1,000 14.68 0 0 14,700 16,100 13,300
29/12/2025 14,700 0.1 (0.68%) 2,000 29.3 0 0 14,600 16,000 13,200
26/12/2025 14,600 -0.5 (-3.31%) 3,900 57.27 0 0 15,100 16,600 13,600
25/12/2025 15,100 0.1 (0.67%) 1,707 25.44 0 0 15,000 16,500 13,500

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