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
05/06/2026 15,300 -0.8 (-4.97%) 5,304 82.4 0 0 16,100 17,700 14,500
04/06/2026 16,100 1.2 (8.05%) 52,896 814.96 0 0 14,900 16,300 13,500
03/06/2026 14,900 -0.3 (-1.97%) 13,500 196.09 0 0 15,200 16,700 13,700
02/06/2026 15,200 0.1 (0.66%) 8,300 123.47 0 0 15,100 16,600 13,600
01/06/2026 15,100 -0.5 (-3.21%) 13,913 212.06 0 0 15,600 17,100 14,100
29/05/2026 15,600 1.1 (7.59%) 16,412 248.52 0 0 14,500 15,900 13,100
28/05/2026 14,500 -0.2 (-1.36%) 24,555 358.73 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.5 (-3.29%) 11,377 170.58 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.2 (1.33%) 10,293 151.52 0 0 15,000 16,500 13,500
25/05/2026 15,000 0.2 (1.35%) 4,737 72.46 0 0 14,800 16,200 13,400
22/05/2026 14,800 0.3 (2.07%) 15,438 216.11 0 0 14,500 15,900 13,100
21/05/2026 14,500 -0.7 (-4.61%) 19,379 280.19 99 1.65 15,200 16,700 13,700
20/05/2026 15,200 -0.4 (-2.56%) 19,004 276.09 170 2.89 15,600 17,100 14,100
19/05/2026 15,600 1 (6.85%) 76,982 1,201.14 0 0 14,600 16,000 13,200
18/05/2026 14,600 1.3 (9.77%) 36,348 530.67 368 4.78 13,300 14,600 12,000
15/05/2026 13,300 1.2 (9.92%) 15,616 204.98 0 0 12,100 13,300 10,900
14/05/2026 12,100 0 (0%) 1,221 14.95 0 0 12,100 13,300 10,900
13/05/2026 12,100 -0.2 (-1.63%) 9,000 109.52 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.8 (-6.11%) 40,501 497.92 0 0 13,100 14,400 11,800
11/05/2026 13,100 0.5 (3.97%) 3,704 45.99 0 0 12,600 13,800 11,400
08/05/2026 12,600 0.6 (5%) 13,525 171.86 0 0 12,000 13,200 10,800
07/05/2026 12,000 -0.1 (-0.83%) 12,861 160.12 0 0 12,100 13,300 10,900
06/05/2026 12,100 -0.4 (-3.2%) 9,510 117.31 0 0 12,500 13,700 11,300
05/05/2026 12,500 0.2 (1.63%) 23,268 288.56 0 0 12,300 13,500 11,100
04/05/2026 12,300 0 (0%) 10,716 131.8 0 0 12,300 13,500 11,100
29/04/2026 12,300 0.4 (3.36%) 5,433 64.97 0 0 11,900 13,000 10,800
28/04/2026 11,900 -0.1 (-0.83%) 5,558 66.14 0 0 12,000 13,200 10,800
24/04/2026 12,000 0.1 (0.84%) 4,318 51.26 0 0 11,900 13,000 10,800
23/04/2026 11,900 -0.2 (-1.65%) 8,000 95.2 0 0 12,100 13,300 10,900
22/04/2026 12,100 0.2 (1.68%) 3,883 46.61 0 0 11,900 13,000 10,800
21/04/2026 11,900 0 (0%) 1,251 14.99 0 0 11,900 13,000 10,800
20/04/2026 11,900 -0.1 (-0.83%) 3,280 38.08 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 4,226 50.1 0 0 12,000 13,200 10,800
16/04/2026 12,000 -0.1 (-0.83%) 1,131 13.46 0 0 12,100 13,300 10,900
15/04/2026 12,100 -0.2 (-1.63%) 1,509 18. 0 0 12,300 13,500 11,100
14/04/2026 12,300 0.2 (1.65%) 724 8.89 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.2 (1.68%) 718 8.69 0 0 11,900 13,000 10,800
10/04/2026 11,900 0.1 (0.85%) 10,480 124.7 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.3 (-2.48%) 5,302 62.8 0 0 12,100 13,300 10,900
08/04/2026 12,100 0.3 (2.54%) 2,773 33.51 0 0 11,800 12,900 10,700
07/04/2026 11,800 -0.3 (-2.48%) 4,601 54.45 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 36 0.4 0 0 12,100 13,300 10,900
03/04/2026 12,100 -0.3 (-2.42%) 6,400 78.42 0 0 12,400 13,600 11,200
02/04/2026 12,400 0.2 (1.64%) 715 8.88 0 0 12,200 13,400 11,000
01/04/2026 12,200 -0.2 (-1.61%) 7,696 95.17 0 0 12,400 13,600 11,200
31/03/2026 12,400 -0.3 (-2.36%) 8,515 106.21 0 0 12,700 13,900 11,500
30/03/2026 12,700 0.1 (0.79%) 3,902 48.98 0 0 12,600 13,800 11,400
27/03/2026 12,600 0.3 (2.44%) 4,005 49.49 0 0 12,300 13,500 11,100
26/03/2026 12,300 0.1 (0.82%) 7,012 85.59 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.3 (2.52%) 7,711 92.52 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.6 (5.31%) 5,415 64.73 0 0 11,300 12,400 10,200
23/03/2026 11,300 0.1 (0.89%) 3,441 38.85 0 0 11,200 12,300 10,100
20/03/2026 11,200 -1 (-8.2%) 22,993 262.7 0 0 12,200 13,400 11,000
19/03/2026 12,900 0.3 (2.38%) 3,506 45.01 0 0 12,600 13,800 11,400
18/03/2026 12,600 -1 (-7.35%) 7,999 103.19 0 0 13,600 14,900 12,300
17/03/2026 13,600 0.1 (0.74%) 16,617 225.52 0 0 13,500 14,800 12,200
16/03/2026 13,500 0.2 (1.5%) 2,423 32.69 0 0 13,300 14,600 12,000
13/03/2026 13,300 -0.3 (-2.21%) 24,943 319.02 0 0 13,600 14,900 12,300
12/03/2026 13,600 -0.1 (-0.73%) 13,401 177.73 0 0 13,700 15,000 12,400
11/03/2026 13,700 0.9 (7.03%) 6,874 92.73 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.1 (0.79%) 3,005 38.52 0 0 12,700 13,900 11,500
09/03/2026 12,700 -0.8 (-5.93%) 24,431 298.66 0 0 13,500 14,800 12,200
06/03/2026 13,500 -0.7 (-4.93%) 556 7.66 0 0 14,200 15,600 12,800
05/03/2026 14,200 -0.2 (-1.39%) 10,387 143. 0 0 14,400 15,800 13,000
04/03/2026 14,400 -0.4 (-2.7%) 7,264 107.29 0 0 14,800 16,200 13,400
03/03/2026 14,800 1.2 (8.82%) 28,659 422.89 0 0 13,600 14,900 12,300
02/03/2026 13,600 -0.9 (-6.21%) 32,989 441.4 0 0 14,500 15,900 13,100
27/02/2026 14,500 -0.2 (-1.36%) 10,259 145.12 0 0 14,700 16,100 13,300
26/02/2026 14,700 -1.2 (-7.55%) 46,250 702.33 0 0 15,900 17,400 14,400
25/02/2026 15,900 1.4 (9.66%) 30,542 485.43 0 0 14,500 15,900 13,100
24/02/2026 14,500 1.3 (9.85%) 37,742 543.42 0 0 13,200 14,500 11,900
23/02/2026 13,200 1.2 (10%) 25,427 324.9 0 0 12,000 13,200 10,800
13/02/2026 12,000 0.1 (0.84%) 846 10.16 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.1 (0.85%) 5,536 66.07 0 0 11,800 12,900 10,700
11/02/2026 11,800 -0.3 (-2.48%) 1,455 17.41 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 23,900 286.22 0 0 12,200 13,400 11,000
09/02/2026 12,200 0.2 (1.67%) 4,602 55.3 0 0 12,000 13,200 10,800
06/02/2026 12,000 -0.2 (-1.64%) 21,112 250.43 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 7,122 85.81 0 0 12,200 13,400 11,000
04/02/2026 12,200 0 (0%) 4,007 48.32 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 27,856 330.71 0 0 12,200 13,400 11,000
02/02/2026 12,200 -0.2 (-1.61%) 6,356 75.95 0 0 12,400 13,600 11,200
30/01/2026 12,400 0 (0%) 24,519 293.62 0 0 12,400 13,600 11,200
29/01/2026 12,400 0.8 (6.9%) 10,814 132.77 0 0 11,600 12,700 10,500
28/01/2026 11,600 -1 (-7.94%) 28,735 341.35 0 0 12,600 13,800 11,400
27/01/2026 12,600 -0.3 (-2.33%) 4,800 60.91 0 0 12,900 14,100 11,700
26/01/2026 12,900 -0.2 (-1.53%) 4,319 55.64 0 0 13,100 14,400 11,800
23/01/2026 13,100 -0.6 (-4.38%) 7,112 94.53 0 0 13,700 15,000 12,400
22/01/2026 13,700 0.2 (1.48%) 10,302 141.99 0 0 13,500 14,800 12,200
21/01/2026 13,500 0 (0%) 18,222 235.53 0 0 13,500 14,800 12,200
20/01/2026 13,500 -1.5 (-10%) 21,874 306.36 0 0 15,000 16,500 13,500
19/01/2026 15,000 0.8 (5.63%) 46,391 683.75 0 0 14,200 15,600 12,800
16/01/2026 14,200 -1.2 (-7.79%) 71,780 1,068.33 0 0 15,400 16,900 13,900
15/01/2026 15,400 1.4 (10%) 30,698 471.63 0 0 14,000 15,400 12,600
14/01/2026 14,000 1.2 (9.38%) 30,518 425.55 0 0 12,800 14,000 11,600
13/01/2026 12,800 1.1 (9.4%) 29,175 371.55 0 0 11,700 12,800 10,600
12/01/2026 11,700 -0.1 (-0.85%) 26,315 306.41 0 0 11,800 12,900 10,700
09/01/2026 11,800 -0.1 (-0.84%) 5,190 61.29 0 0 11,900 13,000 10,800
08/01/2026 11,900 0 (0%) 10,998 130.67 0 0 11,900 13,000 10,800
07/01/2026 11,900 0 (0%) 18,347 213.07 0 0 11,900 13,000 10,800
06/01/2026 11,900 -0.3 (-2.46%) 20,720 245.43 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.7 (-5.43%) 26,388 321.69 0 0 12,900 14,100 11,700
31/12/2025 12,900 0.7 (5.74%) 22,958 285.78 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.9 (-6.87%) 14,303 176.63 0 0 13,100 14,400 11,800
29/12/2025 13,100 -1.4 (-9.66%) 40,056 528.64 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 43,094 578.1 0 0 14,000 15,400 12,600
25/12/2025 14,000 -1.1 (-7.28%) 49,437 706.69 0 0 15,100 16,600 13,600
24/12/2025 15,100 -1.1 (-6.79%) 44,905 693.06 0 0 16,200 17,800 14,600
23/12/2025 16,200 -1.8 (-10%) 54,281 886.48 0 0 18,000 19,800 16,200
22/12/2025 18,000 -0.4 (-2.17%) 73,661 1,252.79 0 0 18,400 20,200 16,600
19/12/2025 18,400 -1.1 (-5.64%) 132,306 2,507.35 0 0 19,500 21,400 17,600
18/12/2025 19,500 1.7 (9.55%) 17,123 333.07 0 0 17,800 19,500 16,100
17/12/2025 17,800 1.6 (9.88%) 101,345 1,562.98 0 0 16,200 17,800 14,600
16/12/2025 16,200 -1.7 (-9.5%) 3,149 51.05 0 0 17,900 19,600 16,200
15/12/2025 17,900 -1.9 (-9.6%) 2,596 46.48 0 0 19,800 21,700 17,900
12/12/2025 19,800 -2.1 (-9.59%) 2,886 57.14 0 0 21,900 24,000 19,800
11/12/2025 21,900 -2.4 (-9.88%) 1,220 26.72 0 0 24,300 26,700 21,900
10/12/2025 24,300 -2.6 (-9.67%) 7,611 184.95 0 0 26,900 29,500 24,300
09/12/2025 26,900 -2.9 (-9.73%) 73,789 2,207.84 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.7 (9.96%) 16,622 495.34 0 0 27,100 29,800 24,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIẢI MÃ CUỘC THI CAO THỦ ĐẦU TƯ 2026| CHỨNG AND CHILL
Short link