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 54,400 0 (0%) 1,100 58.85 0 0 54,400 62,500 46,300
25/06/2026 55,000 -0.5 (-0.9%) 500 27.2 0 0 55,500 63,800 47,200
24/06/2026 55,700 0.7 (1.27%) 502 27.86 0 0 55,000 63,200 46,800
23/06/2026 55,000 0 (0%) 300 16.5 0 0 55,000 63,200 46,800
22/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
19/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
18/06/2026 55,000 0 (0%) 1 0.06 0 0 55,000 63,200 46,800
17/06/2026 55,000 1 (1.85%) 1,060 58.13 0 0 54,000 62,100 45,900
16/06/2026 54,000 0 (0%) 16 0.94 0 0 54,000 62,100 45,900
15/06/2026 54,000 0.2 (0.37%) 100 5.4 0 0 53,800 61,800 45,800
12/06/2026 55,400 0 (0%) 821 44.18 0 0 55,400 63,700 47,100
11/06/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
10/06/2026 55,400 1.4 (2.59%) 100 5.54 0 0 54,000 62,100 45,900
09/06/2026 53,800 0.7 (1.32%) 400 21.58 0 0 53,100 61,000 45,200
08/06/2026 53,100 0.1 (0.19%) 600 31.86 0 0 53,000 60,900 45,100
05/06/2026 53,000 -2.6 (-4.68%) 300 15.9 0 0 55,600 63,900 47,300
04/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
03/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
02/06/2026 55,600 2.1 (3.93%) 101 5.61 0 0 53,500 61,500 45,500
01/06/2026 53,500 -2.4 (-4.29%) 100 5.35 0 0 55,900 64,200 47,600
29/05/2026 55,900 2.1 (3.9%) 126 6.99 0 0 53,800 61,800 45,800
28/05/2026 55,000 0.9 (1.66%) 605 32.52 0 0 54,100 62,200 46,000
27/05/2026 53,500 -2.5 (-4.46%) 1,835 99.31 0 0 56,000 64,400 47,600
26/05/2026 56,000 0 (0%) 9 0.49 0 0 56,000 64,400 47,600
25/05/2026 56,000 0 (0%) 101 5.65 0 0 56,000 64,400 47,600
22/05/2026 56,900 2.4 (4.4%) 11,601 649.39 0 0 54,500 62,600 46,400
21/05/2026 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
20/05/2026 54,500 0.7 (1.3%) 101 5.5 0 0 53,800 61,800 45,800
19/05/2026 54,500 1 (1.87%) 1,211 65.15 0 0 53,500 61,500 45,500
18/05/2026 53,800 0.3 (0.56%) 402 21.51 0 0 53,500 61,500 45,500
15/05/2026 53,500 0 (0%) 1,900 101.65 0 0 53,500 61,500 45,500
14/05/2026 54,700 -0.3 (-0.55%) 4,000 214.12 0 0 55,000 63,200 46,800
13/05/2026 55,000 3.7 (7.21%) 107 5.87 0 0 51,300 58,900 43,700
12/05/2026 53,300 -0.1 (-0.19%) 300 15.38 0 0 53,400 61,400 45,400
11/05/2026 53,400 0 (0%) 50 2.67 0 0 53,400 61,400 45,400
08/05/2026 53,400 0 (0%) 100 5.34 0 0 53,400 61,400 45,400
07/05/2026 53,400 0 (0%) 2 0.1 0 0 53,400 61,400 45,400
06/05/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
05/05/2026 53,300 0 (0%) 600 32.02 0 0 53,300 61,200 45,400
04/05/2026 53,000 -3 (-5.36%) 2,365 125.97 0 0 56,000 64,400 47,600
29/04/2026 56,000 0 (0%) 40 2.03 0 0 56,000 64,400 47,600
28/04/2026 56,000 -1.4 (-2.44%) 170 9.29 0 0 57,400 66,000 48,800
24/04/2026 57,400 3.6 (6.69%) 124 7.05 0 0 53,800 61,800 45,800
23/04/2026 54,400 0.5 (0.93%) 1,000 53.81 0 0 53,900 61,900 45,900
22/04/2026 57,000 0.2 (0.35%) 526 29.94 0 0 56,800 65,300 48,300
21/04/2026 57,200 -0.3 (-0.52%) 1,850 105.17 0 0 57,500 66,100 48,900
20/04/2026 57,800 0.7 (1.23%) 2,513 144.57 0 0 57,100 65,600 48,600
17/04/2026 57,900 1.9 (3.39%) 4,829 275.83 0 0 56,000 64,400 47,600
16/04/2026 56,200 0.6 (1.08%) 2,710 151.72 0 0 55,600 63,900 47,300
15/04/2026 55,600 0 (0%) 1,600 88.96 0 0 55,600 63,900 47,300
14/04/2026 55,500 -0.2 (-0.36%) 601 33.42 0 0 55,700 64,000 47,400
13/04/2026 55,700 0 (0%) 601 33.48 0 0 55,700 64,000 47,400
10/04/2026 55,800 0.2 (0.36%) 3,204 178.37 0 0 55,600 63,900 47,300
09/04/2026 55,600 -0.1 (-0.18%) 900 50.04 0 0 55,700 64,000 47,400
08/04/2026 56,300 1 (1.81%) 501 27.93 0 0 55,300 63,500 47,100
07/04/2026 55,400 -0.1 (-0.18%) 2,712 149.96 0 0 55,500 63,800 47,200
06/04/2026 55,500 0 (0%) 3,700 205.35 0 0 55,500 63,800 47,200
03/04/2026 55,500 0 (0%) 400 22.2 0 0 55,500 63,800 47,200
02/04/2026 55,500 -0.1 (-0.18%) 400 22.2 0 0 55,600 63,900 47,300
01/04/2026 55,600 -1.1 (-1.94%) 500 27.78 0 0 56,700 65,200 48,200
31/03/2026 56,000 1 (1.82%) 200 11.33 0 0 55,000 63,200 46,800
30/03/2026 56,000 0 (0%) 1,106 60.87 0 0 56,000 64,400 47,600
27/03/2026 56,000 0 (0%) 1,800 100.8 0 0 56,000 64,400 47,600
26/03/2026 56,000 -1 (-1.75%) 1,106 61.98 0 0 57,000 65,500 48,500
25/03/2026 57,000 0.6 (1.06%) 100 5.7 0 0 56,400 64,800 48,000
24/03/2026 55,900 -0.6 (-1.06%) 500 28.18 10,000 481 56,500 64,900 48,100
23/03/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
20/03/2026 56,500 -2.1 (-3.58%) 200 11.3 0 0 58,600 67,300 49,900
19/03/2026 57,300 2 (3.62%) 10,700 627.53 0 0 55,300 63,500 47,100
18/03/2026 55,200 -0.7 (-1.25%) 500 27.66 0 0 55,900 64,200 47,600
17/03/2026 55,800 -0.2 (-0.36%) 2,654 148.36 0 0 56,000 64,400 47,600
16/03/2026 56,000 0.7 (1.27%) 8,013 448.69 0 0 55,300 63,500 47,100
13/03/2026 55,200 2.4 (4.55%) 200 11.06 0 0 52,800 60,700 44,900
12/03/2026 52,200 -1.9 (-3.51%) 3,103 163.94 0 0 54,100 62,200 46,000
11/03/2026 54,000 0.7 (1.31%) 2,200 118.95 0 0 53,300 61,200 45,400
10/03/2026 54,800 3.6 (7.03%) 7,100 378.56 0 0 51,200 58,800 43,600
09/03/2026 51,000 -4.7 (-8.44%) 1,300 66.6 0 0 55,700 64,000 47,400
06/03/2026 55,600 -0.2 (-0.36%) 1,600 89.12 0 0 55,800 64,100 47,500
05/03/2026 55,700 -0.1 (-0.18%) 1,000 55.78 0 0 55,800 64,100 47,500
04/03/2026 55,800 -0.2 (-0.36%) 1,300 72.56 0 0 56,000 64,400 47,600
03/03/2026 55,900 -0.1 (-0.18%) 5,300 296.78 0 0 56,000 64,400 47,600
02/03/2026 56,000 -4 (-6.67%) 3,200 179.2 0 0 60,000 69,000 51,000
27/02/2026 56,000 0 (0%) 27,800 1,668.36 0 0 56,000 64,400 47,600
26/02/2026 56,300 0.3 (0.54%) 5,500 307.95 0 0 56,000 64,400 47,600
25/02/2026 56,000 -0.1 (-0.18%) 5,102 285.87 0 0 56,100 64,500 47,700
24/02/2026 56,000 -0.3 (-0.53%) 2,800 156.96 0 0 56,300 64,700 47,900
23/02/2026 56,000 -0.2 (-0.36%) 3,700 208.3 0 0 56,200 64,600 47,800
13/02/2026 57,000 0.9 (1.6%) 600 33.73 0 0 56,100 64,500 47,700
12/02/2026 58,000 1.7 (3.02%) 5,700 319.61 0 0 56,300 64,700 47,900
11/02/2026 58,800 2.9 (5.19%) 1,300 73.25 0 0 55,900 64,200 47,600
10/02/2026 55,800 -0.3 (-0.53%) 400 22.34 0 0 56,100 64,500 47,700
09/02/2026 55,700 -0.6 (-1.07%) 208 11.67 0 0 56,300 64,700 47,900
06/02/2026 56,500 0.4 (0.71%) 200 11.25 0 0 56,100 64,500 47,700
05/02/2026 56,000 -1 (-1.75%) 1,400 78.53 0 0 57,000 65,500 48,500
04/02/2026 57,000 -1.8 (-3.06%) 101 5.76 0 0 58,800 67,600 50,000
03/02/2026 58,700 2.6 (4.63%) 2,004 117.8 0 0 56,100 64,500 47,700
02/02/2026 56,000 -1 (-1.75%) 1,100 61.73 0 0 57,000 65,500 48,500
30/01/2026 58,700 2.7 (4.82%) 1,000 57.01 0 0 56,000 64,400 47,600
29/01/2026 56,000 0 (0%) 1,100 61.61 0 0 56,000 64,400 47,600
28/01/2026 56,100 -0.1 (-0.18%) 1,800 100.82 0 0 56,200 64,600 47,800
27/01/2026 56,000 0.2 (0.36%) 400 22.48 0 0 55,800 64,100 47,500
26/01/2026 55,600 -0.4 (-0.71%) 600 33.49 0 0 56,000 64,400 47,600
23/01/2026 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
22/01/2026 56,000 0 (0%) 416 23.31 0 0 56,000 64,400 47,600
21/01/2026 56,000 0.1 (0.18%) 200 11.2 0 0 55,900 64,200 47,600
20/01/2026 56,000 0.3 (0.54%) 500 27.96 0 0 55,700 64,000 47,400
19/01/2026 56,100 0.2 (0.36%) 2,002 111.52 0 0 55,900 64,200 47,600
16/01/2026 56,100 0.1 (0.18%) 2,100 117.35 0 0 56,000 64,400 47,600
15/01/2026 56,000 -0.1 (-0.18%) 1,700 95.25 0 0 56,100 64,500 47,700
14/01/2026 56,100 0 (0%) 503 28.22 0 0 56,100 64,500 47,700
13/01/2026 56,100 0 (0%) 900 50.52 0 0 56,100 64,500 47,700
12/01/2026 56,000 -0.5 (-0.88%) 2,500 140.32 0 0 56,500 64,900 48,100
09/01/2026 57,700 1.1 (1.94%) 1,200 67.84 0 0 56,600 65,000 48,200
08/01/2026 56,500 -0.4 (-0.7%) 1,000 56.62 0 0 56,900 65,400 48,400
07/01/2026 56,900 0 (0%) 4,634 263.73 0 0 56,900 65,400 48,400
06/01/2026 57,000 0.3 (0.53%) 800 45.53 0 0 56,700 65,200 48,200
05/01/2026 57,900 1.8 (3.21%) 1,924 109.12 0 0 56,100 64,500 47,700
31/12/2025 56,100 -5.3 (-8.63%) 104 5.83 0 0 61,400 70,600 52,200
30/12/2025 61,400 0 (0%) 0 0 0 0 61,400 70,600 52,200
29/12/2025 61,400 2.4 (4.07%) 115 7.06 0 0 59,000 67,800 50,200

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