| Ngày | Đóng cửa (nghìn VNĐ) | Thay đổi | GD khớp lệnh | GD thỏa thuận | Mở cửa (nghìn VNĐ) | ||||
|---|---|---|---|---|---|---|---|---|---|
| Khối lượng | Giá trị (triệu VNĐ) | Khối lượng | Giá trị (triệu VNĐ) | Tham chiếu | Trần | Sàn | |||
| 22/09/2026 | 7,650 | -0.06 (-0.78%) | 3,171,700 | 24,428.35 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 21/09/2026 | 7,710 | 0.45 (6.2%) | 6,395,300 | 48,727.51 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 18/09/2026 | 7,260 | -0.04 (-0.55%) | 1,322,500 | 9,672.74 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 17/09/2026 | 7,300 | 0 (0%) | 1,949,900 | 14,232.41 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 16/09/2026 | 7,300 | -0.14 (-1.88%) | 2,161,300 | 15,909.2 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 15/09/2026 | 7,440 | 0.05 (0.68%) | 2,316,300 | 17,320.86 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 14/09/2026 | 7,390 | 0.22 (3.07%) | 3,703,200 | 27,240.35 | 350,000 | 2,334.5 | 7,170 | 7,670 | 6,670 |
| 11/09/2026 | 7,170 | -0.13 (-1.78%) | 2,197,500 | 15,966.03 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 10/09/2026 | 7,300 | -0.05 (-0.68%) | 1,136,900 | 8,282.66 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 09/09/2026 | 7,350 | 0.17 (2.37%) | 4,275,800 | 31,292.46 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 08/09/2026 | 7,180 | 0.13 (1.84%) | 1,036,300 | 7,378.21 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 07/09/2026 | 7,050 | -0.08 (-1.12%) | 1,018,800 | 7,275.56 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 04/09/2026 | 7,130 | 0.04 (0.56%) | 1,072,600 | 7,644.74 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 03/09/2026 | 7,090 | 0.06 (0.85%) | 659,500 | 4,684.04 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 28/08/2026 | 7,030 | -0.05 (-0.71%) | 863,300 | 6,103.69 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 27/08/2026 | 7,080 | 0 (0%) | 1,122,500 | 7,922.23 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 26/08/2026 | 7,080 | 0.03 (0.43%) | 593,700 | 4,198.37 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 25/08/2026 | 7,050 | -0.08 (-1.12%) | 997,500 | 7,073.84 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 24/08/2026 | 7,130 | 0.01 (0.14%) | 1,238,500 | 8,860.97 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 21/08/2026 | 7,120 | 0.22 (3.19%) | 1,129,700 | 7,915.14 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 20/08/2026 | 6,900 | 0 (0%) | 656,400 | 4,564.14 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 19/08/2026 | 6,900 | -0.13 (-1.85%) | 1,425,000 | 9,884.3 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 18/08/2026 | 7,030 | -0.03 (-0.42%) | 599,800 | 4,241.74 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 17/08/2026 | 7,060 | -0.04 (-0.56%) | 461,000 | 3,263.68 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 14/08/2026 | 7,100 | -0.12 (-1.66%) | 1,572,800 | 11,202.61 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 13/08/2026 | 7,220 | -0.12 (-1.63%) | 1,318,800 | 9,601.35 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 12/08/2026 | 7,340 | -0.12 (-1.61%) | 1,382,600 | 10,251.31 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 11/08/2026 | 7,460 | 0.17 (2.33%) | 3,561,800 | 26,415.57 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 10/08/2026 | 7,290 | 0.14 (1.96%) | 1,244,000 | 8,985.06 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 07/08/2026 | 7,150 | 0.05 (0.7%) | 1,587,500 | 11,400.84 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 06/08/2026 | 7,100 | -0.06 (-0.84%) | 837,800 | 5,964.18 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 05/08/2026 | 7,160 | -0.05 (-0.69%) | 1,325,200 | 9,579.87 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 04/08/2026 | 7,210 | 0.01 (0.14%) | 1,362,200 | 9,845.57 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 03/08/2026 | 7,200 | 0.09 (1.27%) | 1,166,500 | 8,344.57 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 31/07/2026 | 7,110 | 0.02 (0.28%) | 1,157,100 | 8,288.14 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 30/07/2026 | 7,090 | 0.25 (3.65%) | 1,506,500 | 10,668.15 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 29/07/2026 | 6,840 | 0.02 (0.29%) | 385,200 | 2,625.98 | 397,600 | 2,524.76 | 6,820 | 7,290 | 6,350 |
| 28/07/2026 | 6,820 | 0.07 (1.04%) | 453,100 | 3,054.46 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 27/07/2026 | 6,750 | -0.03 (-0.44%) | 641,600 | 4,336.2 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 24/07/2026 | 6,780 | 0.07 (1.04%) | 714,800 | 4,863.3 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 23/07/2026 | 6,710 | 0.03 (0.45%) | 570,800 | 3,820.81 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 22/07/2026 | 6,680 | -0.19 (-2.77%) | 645,100 | 4,348.41 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 21/07/2026 | 6,870 | 0 (0%) | 715,900 | 4,884.57 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 20/07/2026 | 7,170 | -0.05 (-0.69%) | 1,465,600 | 10,467.92 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 17/07/2026 | 7,220 | 0.02 (0.28%) | 521,300 | 3,747.73 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 16/07/2026 | 7,200 | 0.08 (1.12%) | 617,300 | 4,391.95 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 15/07/2026 | 7,120 | -0.13 (-1.79%) | 417,500 | 3,004.4 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 14/07/2026 | 7,250 | 0.02 (0.28%) | 595,000 | 4,288.08 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 13/07/2026 | 7,230 | -0.02 (-0.28%) | 1,275,000 | 9,152.5 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 10/07/2026 | 7,250 | -0.06 (-0.82%) | 612,500 | 4,474.07 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 09/07/2026 | 7,310 | -0.16 (-2.14%) | 861,400 | 6,357.65 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 08/07/2026 | 7,470 | -0.03 (-0.4%) | 1,140,400 | 8,661.87 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 07/07/2026 | 7,500 | 0.19 (2.6%) | 2,077,100 | 15,394.34 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 06/07/2026 | 7,310 | -0.09 (-1.22%) | 914,200 | 6,745.11 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 03/07/2026 | 7,400 | 0.04 (0.54%) | 714,000 | 5,256.67 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 02/07/2026 | 7,360 | 0 (0%) | 360,400 | 2,644.4 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 01/07/2026 | 7,360 | 0.05 (0.68%) | 493,300 | 3,608.79 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 30/06/2026 | 7,310 | -0.02 (-0.27%) | 322,400 | 2,366.58 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 29/06/2026 | 7,330 | -0.04 (-0.54%) | 861,600 | 6,332.77 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 26/06/2026 | 7,370 | -0.06 (-0.81%) | 627,900 | 4,640.25 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 25/06/2026 | 7,430 | 0.03 (0.41%) | 1,695,700 | 12,599.5 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 24/06/2026 | 7,400 | -0.01 (-0.13%) | 907,200 | 6,693.78 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 23/06/2026 | 7,410 | 0 (0%) | 962,400 | 7,103.15 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 22/06/2026 | 7,410 | -0.02 (-0.27%) | 768,600 | 5,685.04 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 19/06/2026 | 7,430 | 0.05 (0.68%) | 1,422,800 | 10,581.26 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 18/06/2026 | 7,380 | -0.02 (-0.27%) | 933,000 | 6,893.85 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 17/06/2026 | 7,400 | 0.09 (1.23%) | 2,172,100 | 16,005.09 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 16/06/2026 | 7,310 | 0.01 (0.14%) | 1,206,700 | 8,798.65 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 15/06/2026 | 7,300 | 0.04 (0.55%) | 1,237,000 | 9,028.86 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 12/06/2026 | 7,260 | 0.16 (2.25%) | 2,401,200 | 17,525.47 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 11/06/2026 | 7,100 | 0.06 (0.85%) | 827,700 | 5,856.72 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 10/06/2026 | 7,040 | 0.12 (1.73%) | 850,200 | 5,924.39 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 09/06/2026 | 6,920 | 0.09 (1.32%) | 462,800 | 3,213.38 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 08/06/2026 | 6,830 | -0.1 (-1.44%) | 1,001,900 | 6,893.45 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 05/06/2026 | 6,930 | -0.04 (-0.57%) | 416,600 | 2,899.92 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 04/06/2026 | 6,970 | -0.03 (-0.43%) | 373,000 | 2,603.87 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 03/06/2026 | 7,000 | 0.02 (0.29%) | 406,500 | 2,837.95 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 02/06/2026 | 6,980 | -0.05 (-0.71%) | 675,600 | 4,734.69 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 01/06/2026 | 7,030 | 0.01 (0.14%) | 497,400 | 3,506.3 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 29/05/2026 | 7,020 | -0.04 (-0.57%) | 394,900 | 2,788.27 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 28/05/2026 | 7,060 | 0.01 (0.14%) | 580,700 | 4,116.18 | 20,000 | 131.2 | 7,050 | 7,540 | 6,560 |
| 27/05/2026 | 7,050 | 0 (0%) | 401,100 | 2,830.89 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 26/05/2026 | 7,050 | 0.04 (0.57%) | 535,500 | 3,765.03 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 25/05/2026 | 7,010 | -0.03 (-0.43%) | 614,900 | 4,340.23 | 40,000 | 262 | 7,040 | 7,530 | 6,550 |
| 22/05/2026 | 7,040 | 0.04 (0.57%) | 531,000 | 3,730.95 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 21/05/2026 | 7,000 | -0.03 (-0.43%) | 442,600 | 3,102.39 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 20/05/2026 | 7,030 | -0.07 (-0.99%) | 1,168,900 | 8,241.19 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 19/05/2026 | 7,100 | -0.05 (-0.7%) | 1,038,200 | 7,439.53 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 18/05/2026 | 7,150 | 0.03 (0.42%) | 550,800 | 3,926.31 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 15/05/2026 | 7,120 | 0 (0%) | 734,300 | 5,243.85 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 14/05/2026 | 7,120 | -0.04 (-0.56%) | 674,500 | 4,835.68 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 13/05/2026 | 7,160 | 0.02 (0.28%) | 1,119,500 | 8,041.85 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 12/05/2026 | 7,140 | 0 (0%) | 799,400 | 5,743.79 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 11/05/2026 | 7,140 | -0.05 (-0.7%) | 910,000 | 6,546.28 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/05/2026 | 7,190 | -0.11 (-1.51%) | 855,100 | 6,195.51 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 07/05/2026 | 7,300 | -0.15 (-2.01%) | 1,337,000 | 9,893.89 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 06/05/2026 | 7,450 | 0.08 (1.09%) | 1,389,600 | 10,321.17 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 05/05/2026 | 7,370 | -0.11 (-1.47%) | 700,500 | 5,163.94 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 04/05/2026 | 7,480 | 0.17 (2.33%) | 3,180,400 | 23,740.04 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 29/04/2026 | 7,310 | 0.32 (4.58%) | 2,647,000 | 19,212.41 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 28/04/2026 | 6,990 | -0.01 (-0.14%) | 521,500 | 3,651.28 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 24/04/2026 | 7,000 | -0.02 (-0.28%) | 770,600 | 5,388.57 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 23/04/2026 | 7,020 | -0.01 (-0.14%) | 850,100 | 5,975.67 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 22/04/2026 | 7,030 | -0.02 (-0.28%) | 859,100 | 6,047.88 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 21/04/2026 | 7,050 | 0.01 (0.14%) | 510,300 | 3,607.64 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 20/04/2026 | 7,040 | 0.01 (0.14%) | 458,500 | 3,239.47 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 17/04/2026 | 7,030 | -0.01 (-0.14%) | 630,300 | 4,447.26 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 16/04/2026 | 7,040 | -0.08 (-1.12%) | 663,700 | 4,688.82 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 15/04/2026 | 7,120 | 0.02 (0.28%) | 1,423,300 | 10,192.92 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 14/04/2026 | 7,100 | 0.09 (1.28%) | 912,700 | 6,484. | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 13/04/2026 | 7,010 | -0.08 (-1.13%) | 987,200 | 6,931.12 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 10/04/2026 | 7,090 | -0.02 (-0.28%) | 879,500 | 6,272.5 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 09/04/2026 | 7,110 | 0.02 (0.28%) | 1,961,000 | 13,933.84 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 08/04/2026 | 7,090 | 0.25 (3.65%) | 1,360,000 | 9,579.35 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 07/04/2026 | 6,840 | -0.04 (-0.58%) | 494,400 | 3,397.56 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 06/04/2026 | 6,880 | -0.06 (-0.86%) | 401,600 | 2,778.99 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 03/04/2026 | 6,940 | -0.06 (-0.86%) | 448,500 | 3,128.63 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 02/04/2026 | 7,000 | -0.08 (-1.13%) | 855,800 | 5,994.18 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 01/04/2026 | 7,080 | 0.06 (0.85%) | 993,500 | 7,034.34 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 31/03/2026 | 7,020 | 0 (0%) | 763,300 | 5,366.23 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 30/03/2026 | 7,020 | -0.01 (-0.14%) | 647,200 | 4,518.4 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 27/03/2026 | 7,030 | 0.05 (0.72%) | 905,200 | 6,343.17 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 26/03/2026 | 6,980 | 0.04 (0.58%) | 899,600 | 6,268.8 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 25/03/2026 | 6,940 | 0.2 (2.97%) | 628,800 | 4,333.83 | 0 | 0 | 6,740 | 7,210 | 6,270 |
| 24/03/2026 | 6,740 | 0.05 (0.75%) | 1,058,200 | 7,212.43 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 23/03/2026 | 6,690 | -0.26 (-3.74%) | 1,528,300 | 10,379.08 | 0 | 0 | 6,950 | 7,430 | 6,470 |
Mở tài khoản
Nền tảng giao dịch
Chương trình khuyến mãi
Sản phẩm dịch vụ
Hỗ trợ
Dịch vụ thị trường vốn (ECM)
Dịch vụ thị trường nợ (DCM)
Tư vấn tài chính doanh nghiệp
Tư vấn mua bán sáp nhập (M&A)
Báo cáo phân tích
Tra cứu thông tin cổ phiếu
Lịch thị trường
Công bố thông tin
Đại hội đồng cổ đông
Quản trị doanh nghiệp
Báo cáo tài chính
Báo cáo thường niên
Về chúng tôi
Tin tức
Cơ hội nghề nghiệp
Danh sách người hành nghề chứng khoán
BSC 
BSC 
Hỗ trợ 
Tiếng Việt