| 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 | |||
| 27/03/2026 | 2,990 | -0.03 (-0.99%) | 198,900 | 593.3 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 26/03/2026 | 3,020 | -0.02 (-0.66%) | 228,800 | 689.08 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 25/03/2026 | 3,040 | 0.03 (1.%) | 270,700 | 822.38 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 24/03/2026 | 3,010 | 0.09 (3.08%) | 129,400 | 384.72 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 23/03/2026 | 2,920 | -0.04 (-1.35%) | 311,400 | 910.4 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 20/03/2026 | 2,960 | -0.05 (-1.66%) | 288,900 | 844.35 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 19/03/2026 | 3,010 | -0.07 (-2.27%) | 268,200 | 800.71 | 0 | 0 | 3,080 | 3,290 | 2,870 |
| 18/03/2026 | 3,080 | 0.2 (6.94%) | 1,478,100 | 4,551.15 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 17/03/2026 | 2,880 | 0.18 (6.67%) | 172,800 | 494.8 | 0 | 0 | 2,700 | 2,880 | 2,520 |
| 16/03/2026 | 2,700 | 0.09 (3.45%) | 158,900 | 428.77 | 0 | 0 | 2,610 | 2,790 | 2,430 |
| 13/03/2026 | 2,610 | 0 (0%) | 276,000 | 720.93 | 0 | 0 | 2,610 | 2,790 | 2,430 |
| 12/03/2026 | 2,610 | -0.04 (-1.51%) | 201,900 | 527.48 | 0 | 0 | 2,650 | 2,830 | 2,470 |
| 11/03/2026 | 2,650 | 0.06 (2.32%) | 161,000 | 419.72 | 0 | 0 | 2,590 | 2,770 | 2,410 |
| 10/03/2026 | 2,590 | 0.02 (0.78%) | 242,800 | 624.36 | 0 | 0 | 2,570 | 2,740 | 2,400 |
| 09/03/2026 | 2,570 | -0.19 (-6.88%) | 527,300 | 1,359.69 | 0 | 0 | 2,760 | 2,950 | 2,570 |
| 06/03/2026 | 2,760 | -0.01 (-0.36%) | 55,800 | 155.65 | 0 | 0 | 2,770 | 2,960 | 2,580 |
| 05/03/2026 | 2,770 | -0.02 (-0.72%) | 81,400 | 227.5 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 04/03/2026 | 2,790 | -0.01 (-0.36%) | 132,400 | 367.7 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 03/03/2026 | 2,800 | -0.02 (-0.71%) | 153,000 | 428.14 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 02/03/2026 | 2,820 | -0.06 (-2.08%) | 249,500 | 700.33 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 27/02/2026 | 2,880 | -0.02 (-0.69%) | 55,800 | 161.34 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 26/02/2026 | 2,900 | -0.01 (-0.34%) | 102,800 | 299.26 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 25/02/2026 | 2,910 | 0.02 (0.69%) | 201,800 | 585.99 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 24/02/2026 | 2,890 | 0.02 (0.7%) | 99,800 | 286.8 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 23/02/2026 | 2,870 | 0.08 (2.87%) | 89,400 | 255.25 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 13/02/2026 | 2,790 | -0.02 (-0.71%) | 76,800 | 214.61 | 0 | 0 | 2,810 | 3,000 | 2,620 |
| 12/02/2026 | 2,810 | -0.02 (-0.71%) | 75,500 | 211.48 | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 11/02/2026 | 2,830 | 0.01 (0.35%) | 63,400 | 178.95 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 10/02/2026 | 2,820 | 0.02 (0.71%) | 74,400 | 213.32 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 09/02/2026 | 2,800 | 0.01 (0.36%) | 61,800 | 173.32 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 06/02/2026 | 2,790 | -0.06 (-2.11%) | 231,600 | 651.29 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 05/02/2026 | 2,850 | 0.03 (1.06%) | 91,100 | 258.66 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 04/02/2026 | 2,820 | -0.05 (-1.74%) | 147,000 | 419.43 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 03/02/2026 | 2,870 | 0 (0%) | 155,300 | 445.18 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 02/02/2026 | 2,870 | -0.04 (-1.37%) | 154,100 | 442.18 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 30/01/2026 | 2,910 | 0.01 (0.34%) | 140,100 | 407.38 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 29/01/2026 | 2,900 | -0.02 (-0.68%) | 128,000 | 374.22 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 28/01/2026 | 2,920 | -0.03 (-1.02%) | 118,200 | 344.64 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 27/01/2026 | 2,950 | -0.01 (-0.34%) | 102,700 | 303.18 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 26/01/2026 | 2,960 | -0.02 (-0.67%) | 178,500 | 528.01 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 23/01/2026 | 2,980 | -0.03 (-1.%) | 90,300 | 270.16 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 22/01/2026 | 3,010 | 0.01 (0.33%) | 263,300 | 784.54 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 21/01/2026 | 3,000 | -0.03 (-0.99%) | 149,000 | 444.68 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 20/01/2026 | 3,030 | 0.03 (1%) | 185,200 | 560.74 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 19/01/2026 | 3,000 | 0.01 (0.33%) | 107,800 | 325.1 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 16/01/2026 | 2,990 | 0 (0%) | 126,000 | 376.54 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 15/01/2026 | 2,990 | -0.01 (-0.33%) | 251,600 | 749.14 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 14/01/2026 | 3,000 | 0.01 (0.33%) | 112,100 | 335.65 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 13/01/2026 | 2,990 | -0.01 (-0.33%) | 213,900 | 639.6 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 12/01/2026 | 3,000 | 0 (0%) | 233,300 | 693.62 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 09/01/2026 | 3,000 | -0.03 (-0.99%) | 172,300 | 518.33 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 08/01/2026 | 3,030 | -0.03 (-0.98%) | 135,000 | 408.8 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 07/01/2026 | 3,060 | 0.03 (0.99%) | 134,600 | 409.21 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 06/01/2026 | 3,030 | -0.08 (-2.57%) | 201,700 | 614.57 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 05/01/2026 | 3,110 | 0 (0%) | 187,900 | 578.94 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 31/12/2025 | 3,110 | 0 (0%) | 137,600 | 426.7 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 30/12/2025 | 3,110 | -0.02 (-0.64%) | 100,600 | 312.85 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 29/12/2025 | 3,130 | 0.01 (0.32%) | 98,300 | 307.53 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 26/12/2025 | 3,120 | -0.05 (-1.58%) | 110,000 | 343.07 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 25/12/2025 | 3,170 | 0.04 (1.28%) | 101,400 | 321.95 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 24/12/2025 | 3,130 | -0.03 (-0.95%) | 259,800 | 816.02 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 23/12/2025 | 3,160 | -0.08 (-2.47%) | 371,300 | 1,182. | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 22/12/2025 | 3,240 | -0.03 (-0.92%) | 165,700 | 532.57 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 19/12/2025 | 3,270 | -0.02 (-0.61%) | 82,700 | 270.04 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 18/12/2025 | 3,290 | -0.01 (-0.3%) | 92,300 | 303.56 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 17/12/2025 | 3,300 | 0.01 (0.3%) | 105,800 | 349.3 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 16/12/2025 | 3,290 | 0 (0%) | 184,200 | 602.95 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 15/12/2025 | 3,290 | 0 (0%) | 81,500 | 268.42 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 12/12/2025 | 3,290 | -0.09 (-2.66%) | 208,500 | 692.81 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 11/12/2025 | 3,380 | 0 (0%) | 182,300 | 623.94 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 10/12/2025 | 3,380 | -0.05 (-1.46%) | 523,700 | 1,779.29 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 09/12/2025 | 3,430 | -0.25 (-6.79%) | 962,300 | 3,351.28 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 08/12/2025 | 3,680 | 0 (0%) | 414,100 | 1,561.91 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 05/12/2025 | 3,680 | 0.22 (6.36%) | 1,765,900 | 6,506.14 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 04/12/2025 | 3,460 | -0.06 (-1.7%) | 251,700 | 877.78 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 03/12/2025 | 3,520 | 0.04 (1.15%) | 201,400 | 708.62 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 02/12/2025 | 3,480 | -0.14 (-3.87%) | 218,100 | 766.27 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 01/12/2025 | 3,620 | 0.09 (2.55%) | 413,500 | 1,461.26 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 28/11/2025 | 3,530 | -0.12 (-3.29%) | 447,600 | 1,587.82 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 27/11/2025 | 3,650 | 0.02 (0.55%) | 458,200 | 1,638.85 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 26/11/2025 | 3,630 | -0.01 (-0.27%) | 1,192,600 | 4,527.04 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 25/11/2025 | 3,640 | 0.23 (6.74%) | 1,443,000 | 5,222.38 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 24/11/2025 | 3,410 | 0.22 (6.9%) | 326,900 | 1,098.56 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 21/11/2025 | 3,190 | -0.1 (-3.04%) | 254,200 | 815.82 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 20/11/2025 | 3,290 | -0.06 (-1.79%) | 144,700 | 473. | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 19/11/2025 | 3,350 | -0.02 (-0.59%) | 1,299,300 | 4,511.14 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 18/11/2025 | 3,370 | 0.22 (6.98%) | 200,100 | 674.34 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 17/11/2025 | 3,150 | 0.2 (6.78%) | 434,600 | 1,324.09 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 14/11/2025 | 2,950 | 0.03 (1.03%) | 112,700 | 330.66 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 13/11/2025 | 2,920 | -0.02 (-0.68%) | 92,800 | 271.03 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 12/11/2025 | 2,940 | 0.01 (0.34%) | 58,100 | 170.54 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 11/11/2025 | 2,930 | 0.03 (1.03%) | 259,900 | 755.9 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 10/11/2025 | 2,900 | -0.04 (-1.36%) | 106,000 | 308.56 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 07/11/2025 | 2,940 | -0.03 (-1.01%) | 93,200 | 274.66 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 06/11/2025 | 2,970 | 0.02 (0.68%) | 48,200 | 142.77 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 05/11/2025 | 2,950 | -0.04 (-1.34%) | 92,100 | 271.16 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 04/11/2025 | 2,990 | 0 (0%) | 223,000 | 664.8 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 03/11/2025 | 2,990 | -0.01 (-0.33%) | 140,700 | 417.61 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 31/10/2025 | 3,000 | 0.05 (1.69%) | 165,500 | 494.29 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 30/10/2025 | 2,950 | -0.04 (-1.34%) | 172,700 | 512.36 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 29/10/2025 | 2,990 | 0.02 (0.67%) | 171,900 | 512.4 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 28/10/2025 | 2,970 | 0.01 (0.34%) | 98,300 | 290.06 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 27/10/2025 | 2,960 | 0.01 (0.34%) | 88,900 | 265.06 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 24/10/2025 | 2,950 | 0.03 (1.03%) | 152,000 | 446.11 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 23/10/2025 | 2,920 | 0.03 (1.04%) | 149,600 | 434.92 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 22/10/2025 | 2,890 | 0 (0%) | 71,100 | 205.3 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 21/10/2025 | 2,890 | 0.08 (2.85%) | 234,900 | 675.76 | 0 | 0 | 2,810 | 3,000 | 2,620 |
| 20/10/2025 | 2,810 | -0.19 (-6.33%) | 319,500 | 945.3 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 17/10/2025 | 3,000 | 0.05 (1.69%) | 234,900 | 699.65 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 16/10/2025 | 2,950 | -0.15 (-4.84%) | 1,034,000 | 3,076.09 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 15/10/2025 | 3,100 | -0.15 (-4.62%) | 640,600 | 2,012.04 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 14/10/2025 | 3,250 | -0.2 (-5.8%) | 676,400 | 2,228.14 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 13/10/2025 | 3,450 | 0 (0%) | 48,400 | 166.77 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 10/10/2025 | 3,450 | -0.02 (-0.58%) | 315,200 | 1,087.84 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 09/10/2025 | 3,470 | 0 (0%) | 77,700 | 270.26 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 08/10/2025 | 3,470 | 0.02 (0.58%) | 253,000 | 873.96 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 07/10/2025 | 3,450 | -0.1 (-2.82%) | 369,400 | 1,288.6 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 06/10/2025 | 3,550 | 0.04 (1.14%) | 121,900 | 433.46 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 03/10/2025 | 3,510 | -0.07 (-1.96%) | 249,300 | 873.47 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 02/10/2025 | 3,580 | -0.04 (-1.1%) | 158,500 | 565.82 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 01/10/2025 | 3,620 | -0.01 (-0.28%) | 43,600 | 157.89 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 30/09/2025 | 3,630 | -0.04 (-1.09%) | 110,100 | 398.26 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 29/09/2025 | 3,670 | -0.03 (-0.81%) | 107,600 | 392.26 | 0 | 0 | 3,700 | 3,950 | 3,450 |
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