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 4,800 0.1 (2.13%) 56,500 268.93 0 0 4,700 5,400 4,000
25/06/2026 4,800 0.1 (2.13%) 243,510 1,147.93 0 0 4,700 5,400 4,000
24/06/2026 4,700 -0.1 (-2.08%) 168,622 790.67 0 0 4,800 5,500 4,100
23/06/2026 4,900 -0.2 (-3.92%) 401,848 1,945.34 0 0 5,100 5,800 4,400
22/06/2026 5,000 -0.1 (-1.96%) 141,599 718.66 0 0 5,100 5,800 4,400
19/06/2026 5,100 -0.2 (-3.77%) 336,306 1,716.43 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 241,405 1,286.63 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 333,777 1,781.39 0 0 5,300 6,000 4,600
16/06/2026 5,300 -0.2 (-3.64%) 541,910 2,871.15 0 0 5,500 6,300 4,700
15/06/2026 5,400 0.3 (5.88%) 752,065 4,115.59 0 0 5,100 5,800 4,400
12/06/2026 5,200 0.4 (8.33%) 603,271 3,048.51 0 0 4,800 5,500 4,100
11/06/2026 4,900 0 (0%) 656,311 3,151.02 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 77,468 376.17 0 0 4,900 5,600 4,200
09/06/2026 4,900 0.1 (2.08%) 68,437 334.83 0 0 4,800 5,500 4,100
08/06/2026 4,900 -0.1 (-2%) 205,871 992.72 0 0 5,000 5,700 4,300
05/06/2026 5,000 0 (0%) 415,493 2,074.26 0 0 5,000 5,700 4,300
04/06/2026 5,000 0.1 (2.04%) 134,806 676.13 0 0 4,900 5,600 4,200
03/06/2026 5,100 0.3 (6.25%) 407,997 1,999.11 0 0 4,800 5,500 4,100
02/06/2026 4,900 0 (0%) 379,272 1,827.54 0 0 4,900 5,600 4,200
01/06/2026 5,000 0.1 (2.04%) 390,654 1,913.05 0 0 4,900 5,600 4,200
29/05/2026 5,000 0.1 (2.04%) 290,170 1,409.58 0 0 4,900 5,600 4,200
28/05/2026 5,000 0 (0%) 354,671 1,742.06 0 0 5,000 5,700 4,300
27/05/2026 5,100 0.1 (2%) 599,325 2,996.33 0 0 5,000 5,700 4,300
26/05/2026 5,000 0 (0%) 644,601 3,220.76 648,800 2,789.84 5,000 5,700 4,300
25/05/2026 5,000 -0.1 (-1.96%) 93,919 468.26 0 0 5,100 5,800 4,400
22/05/2026 5,000 -0.3 (-5.66%) 263,412 1,342.64 0 0 5,300 6,000 4,600
21/05/2026 5,300 -0.1 (-1.85%) 89,599 472.81 0 0 5,400 6,200 4,600
20/05/2026 5,400 -0.1 (-1.82%) 132,939 716.24 0 0 5,500 6,300 4,700
19/05/2026 5,400 -0.1 (-1.82%) 143,103 783.81 0 0 5,500 6,300 4,700
18/05/2026 5,500 0 (0%) 243,650 1,345.26 0 0 5,500 6,300 4,700
15/05/2026 5,600 -0.2 (-3.45%) 326,790 1,791.66 0 0 5,800 6,600 5,000
14/05/2026 5,800 0.1 (1.75%) 277,929 1,599.86 0 0 5,700 6,500 4,900
13/05/2026 5,700 0.1 (1.79%) 344,043 1,948.49 0 0 5,600 6,400 4,800
12/05/2026 5,700 0 (0%) 186,636 1,045.26 0 0 5,700 6,500 4,900
11/05/2026 5,600 -0.3 (-5.08%) 240,474 1,375.92 0 0 5,900 6,700 5,100
08/05/2026 5,900 -0.1 (-1.67%) 293,561 1,736.78 0 0 6,000 6,900 5,100
07/05/2026 6,100 0.1 (1.67%) 116,472 700.67 0 0 6,000 6,900 5,100
06/05/2026 6,000 0.1 (1.69%) 246,168 1,479.38 0 0 5,900 6,700 5,100
05/05/2026 6,000 0 (0%) 168,970 1,004.81 0 0 6,000 6,900 5,100
04/05/2026 6,100 0 (0%) 166,150 1,000.12 0 0 6,100 7,000 5,200
29/04/2026 6,100 0 (0%) 382,868 2,336.54 0 0 6,100 7,000 5,200
28/04/2026 6,100 -0.3 (-4.69%) 403,065 2,460.6 0 0 6,400 7,300 5,500
24/04/2026 6,500 -0.6 (-8.45%) 737,241 4,703.53 0 0 7,100 8,100 6,100
23/04/2026 7,000 0.5 (7.69%) 438,069 3,107.11 0 0 6,500 7,400 5,600
22/04/2026 6,900 0.9 (15%) 1,212,252 7,922.08 0 0 6,000 6,900 5,100
21/04/2026 6,300 0.3 (5%) 1,509,520 9,088.63 0 0 6,000 6,900 5,100
20/04/2026 6,100 0.1 (1.67%) 1,847,701 11,093.55 0 0 6,000 6,900 5,100
17/04/2026 6,100 0.1 (1.67%) 15,401 92.87 0 0 6,000 6,900 5,100
16/04/2026 6,000 -0.1 (-1.64%) 12,900 78.04 0 0 6,100 7,000 5,200
15/04/2026 6,100 0.1 (1.67%) 16,112 97.51 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 10,100 60.7 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 2,502 15. 0 0 6,000 6,900 5,100
10/04/2026 6,100 0 (0%) 8,232 49.61 0 0 6,100 7,000 5,200
09/04/2026 6,200 0.1 (1.64%) 9,221 56.26 0 0 6,100 7,000 5,200
08/04/2026 6,200 0.2 (3.33%) 22,009 134.39 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 19,545 118.24 0 0 6,000 6,900 5,100
06/04/2026 5,900 -0.2 (-3.28%) 15,760 94.95 0 0 6,100 7,000 5,200
03/04/2026 6,000 -0.1 (-1.64%) 11,104 67.13 0 0 6,100 7,000 5,200
02/04/2026 6,000 -0.1 (-1.64%) 13,743 83.56 0 0 6,100 7,000 5,200
01/04/2026 6,000 -0.1 (-1.64%) 17,235 104.79 0 0 6,100 7,000 5,200
31/03/2026 6,000 -0.1 (-1.64%) 54,203 330.51 0 0 6,100 7,000 5,200
30/03/2026 6,000 -0.2 (-3.23%) 112,591 685.87 0 0 6,200 7,100 5,300
27/03/2026 6,100 0 (0%) 70,209 433.93 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 119,741 730.23 0 0 6,100 7,000 5,200
25/03/2026 6,100 0 (0%) 35,100 213.57 0 0 6,100 7,000 5,200
24/03/2026 6,200 0.1 (1.64%) 81,439 496.73 0 0 6,100 7,000 5,200
23/03/2026 6,000 -0.2 (-3.23%) 129,359 791.02 0 0 6,200 7,100 5,300
20/03/2026 6,200 -0.1 (-1.59%) 44,613 274.59 0 0 6,300 7,200 5,400
19/03/2026 6,200 0 (0%) 150,937 944.77 0 0 6,200 7,100 5,300
18/03/2026 6,300 -0.1 (-1.56%) 92,189 576.16 0 0 6,400 7,300 5,500
17/03/2026 6,300 0.2 (3.28%) 177,490 1,127.3 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 56,733 343.32 0 0 6,100 7,000 5,200
13/03/2026 6,200 0.1 (1.64%) 43,736 265.36 0 0 6,100 7,000 5,200
12/03/2026 6,200 -0.1 (-1.59%) 40,079 246.4 0 0 6,300 7,200 5,400
11/03/2026 6,300 -0.2 (-3.08%) 24,018 150.29 0 0 6,500 7,400 5,600
10/03/2026 6,300 0.3 (5%) 95,700 624.13 0 0 6,000 6,900 5,100
09/03/2026 6,500 0.3 (4.84%) 148,800 898.91 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.3 (-4.62%) 24,400 152.12 0 0 6,500 7,400 5,600
05/03/2026 6,400 0.4 (6.67%) 343,532 2,221.39 0 0 6,000 6,900 5,100
04/03/2026 6,000 -0.1 (-1.64%) 53,703 319.54 0 0 6,100 7,000 5,200
03/03/2026 6,100 0 (0%) 62,822 382.86 0 0 6,100 7,000 5,200
02/03/2026 6,200 0 (0%) 55,930 341.39 0 0 6,200 7,100 5,300
27/02/2026 6,300 0 (0%) 62,040 387.57 0 0 6,300 7,200 5,400
26/02/2026 6,400 0.1 (1.59%) 21,219 134.73 0 0 6,300 7,200 5,400
25/02/2026 6,300 0 (0%) 32,851 207.61 30,000 180 6,300 7,200 5,400
24/02/2026 6,400 0.1 (1.59%) 77,511 485.29 0 0 6,300 7,200 5,400
23/02/2026 6,300 0 (0%) 27,751 175.02 0 0 6,300 7,200 5,400
13/02/2026 6,400 0 (0%) 53,600 335.35 0 0 6,400 7,300 5,500
12/02/2026 6,400 0 (0%) 17,000 108.82 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 97,702 622.19 0 0 6,400 7,300 5,500
10/02/2026 6,500 0 (0%) 26,910 170.95 0 0 6,500 7,400 5,600
09/02/2026 6,500 -0.3 (-4.41%) 49,632 321.18 0 0 6,800 7,800 5,800
06/02/2026 6,500 0 (0%) 261,301 1,773.69 0 0 6,500 7,400 5,600
05/02/2026 6,400 0 (0%) 32,500 210.2 0 0 6,400 7,300 5,500
04/02/2026 6,500 0.1 (1.56%) 47,804 304.57 0 0 6,400 7,300 5,500
03/02/2026 6,500 0 (0%) 38,900 248.81 0 0 6,500 7,400 5,600
02/02/2026 6,500 0.1 (1.56%) 33,702 217.73 0 0 6,400 7,300 5,500
30/01/2026 6,500 0.1 (1.56%) 103,848 659.62 0 0 6,400 7,300 5,500
29/01/2026 6,500 0.2 (3.17%) 22,893 145.45 0 0 6,300 7,200 5,400
28/01/2026 6,400 0.1 (1.59%) 47,222 298.27 0 0 6,300 7,200 5,400
27/01/2026 6,400 0.1 (1.59%) 26,346 165.88 0 0 6,300 7,200 5,400
26/01/2026 6,300 -0.1 (-1.56%) 42,000 266.2 0 0 6,400 7,300 5,500
23/01/2026 6,500 0 (0%) 54,820 353.22 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.2 (3.17%) 46,460 299.74 0 0 6,300 7,200 5,400
21/01/2026 6,400 0.1 (1.59%) 167,416 1,052.37 0 0 6,300 7,200 5,400
20/01/2026 6,400 0.1 (1.59%) 239,606 1,511.76 0 0 6,300 7,200 5,400
19/01/2026 6,500 0.3 (4.84%) 298,189 1,890.77 0 0 6,200 7,100 5,300
16/01/2026 6,300 0.2 (3.28%) 85,638 528.24 0 0 6,100 7,000 5,200
15/01/2026 6,100 -0.1 (-1.61%) 36,255 222.33 0 0 6,200 7,100 5,300
14/01/2026 6,100 -0.1 (-1.61%) 32,312 198.79 0 0 6,200 7,100 5,300
13/01/2026 6,300 0.2 (3.28%) 27,379 168.53 0 0 6,100 7,000 5,200
12/01/2026 6,200 0 (0%) 43,301 265.15 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 18,141 112.42 0 0 6,300 7,200 5,400
08/01/2026 6,300 0 (0%) 9,025 56.67 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.1 (1.61%) 10,312 64.97 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 17,810 110.83 0 0 6,300 7,200 5,400
05/01/2026 6,400 0.1 (1.59%) 22,890 144.46 0 0 6,300 7,200 5,400
31/12/2025 6,300 -0.2 (-3.08%) 59,000 371.48 0 0 6,500 7,400 5,600
30/12/2025 6,500 0.2 (3.17%) 15,300 98.98 0 0 6,300 7,200 5,400
29/12/2025 6,400 0 (0%) 53,663 340.56 0 0 6,400 7,300 5,500
26/12/2025 6,400 -0.1 (-1.54%) 56,600 364.36 0 0 6,500 7,400 5,600

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