| 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 | |||
| 30/10/2026 | 3,960 | 0.25 (6.74%) | 416,500 | 1,611.68 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 29/10/2026 | 3,710 | -0.11 (-2.88%) | 157,500 | 591. | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 28/10/2026 | 3,820 | -0.13 (-3.29%) | 109,300 | 419.04 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 27/10/2026 | 3,950 | 0.06 (1.54%) | 113,400 | 443.76 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 26/10/2026 | 3,890 | -0.19 (-4.66%) | 820,100 | 3,154. | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 23/10/2026 | 4,080 | -0.1 (-2.39%) | 99,100 | 408.04 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 22/10/2026 | 4,180 | 0 (0%) | 82,800 | 348.24 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 21/10/2026 | 4,180 | 0.12 (2.96%) | 185,100 | 768.63 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 20/10/2026 | 4,060 | 0 (0%) | 66,100 | 267.66 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 19/10/2026 | 4,060 | 0 (0%) | 200,000 | 812.72 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 16/10/2026 | 4,060 | 0.03 (0.74%) | 36,200 | 146.61 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 15/10/2026 | 4,030 | 0.03 (0.75%) | 106,200 | 429.72 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 14/10/2026 | 4,000 | -0.03 (-0.74%) | 86,100 | 345.61 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 13/10/2026 | 4,030 | -0.04 (-0.98%) | 68,600 | 279.31 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 12/10/2026 | 4,070 | 0 (0%) | 76,400 | 312.07 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 09/10/2026 | 4,070 | 0.03 (0.74%) | 123,600 | 498.24 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 08/10/2026 | 4,040 | -0.07 (-1.7%) | 99,400 | 407.55 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 07/10/2026 | 4,110 | -0.06 (-1.44%) | 106,000 | 438.71 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 06/10/2026 | 4,170 | -0.1 (-2.34%) | 104,400 | 435.97 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 05/10/2026 | 4,270 | 0.05 (1.18%) | 110,400 | 471.55 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 02/10/2026 | 4,220 | -0.08 (-1.86%) | 149,100 | 629.09 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 01/10/2026 | 4,300 | -0.05 (-1.15%) | 82,900 | 355.79 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 30/09/2026 | 4,350 | 0.05 (1.16%) | 54,500 | 236.5 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 29/09/2026 | 4,300 | 0 (0%) | 75,000 | 321.44 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 28/09/2026 | 4,300 | -0.13 (-2.93%) | 139,900 | 605.14 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 25/09/2026 | 4,430 | -0.03 (-0.67%) | 59,000 | 263.1 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 24/09/2026 | 4,460 | -0.04 (-0.89%) | 205,500 | 909.15 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 23/09/2026 | 4,500 | -0.03 (-0.66%) | 139,600 | 629.72 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 22/09/2026 | 4,530 | 0 (0%) | 130,700 | 588.87 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 21/09/2026 | 4,530 | -0.07 (-1.52%) | 95,500 | 434.3 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 18/09/2026 | 4,600 | 0.03 (0.66%) | 240,700 | 1,106.77 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 17/09/2026 | 4,570 | 0.06 (1.33%) | 189,900 | 865.02 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 16/09/2026 | 4,510 | -0.04 (-0.88%) | 73,200 | 332.02 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 15/09/2026 | 4,550 | 0.01 (0.22%) | 71,400 | 324.88 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 14/09/2026 | 4,540 | -0.11 (-2.37%) | 93,700 | 430.67 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 11/09/2026 | 4,650 | -0.08 (-1.69%) | 110,200 | 516.27 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 10/09/2026 | 4,730 | 0 (0%) | 266,100 | 1,251.7 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 09/09/2026 | 4,730 | -0.09 (-1.87%) | 147,500 | 704.53 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 08/09/2026 | 4,820 | -0.01 (-0.21%) | 119,000 | 576.53 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 07/09/2026 | 4,830 | -0.03 (-0.62%) | 201,500 | 977.07 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 04/09/2026 | 4,860 | -0.08 (-1.62%) | 162,300 | 793.58 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 03/09/2026 | 4,940 | 0 (0%) | 81,200 | 400.47 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 28/08/2026 | 4,940 | -0.05 (-1.%) | 267,500 | 1,322.37 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 27/08/2026 | 4,990 | -0.04 (-0.8%) | 138,300 | 689.46 | 160,000 | 860.8 | 5,030 | 5,380 | 4,680 |
| 26/08/2026 | 5,030 | 0.16 (3.29%) | 573,000 | 2,868.92 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 25/08/2026 | 4,870 | 0 (0%) | 200,200 | 980.11 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 24/08/2026 | 4,870 | -0.02 (-0.41%) | 161,100 | 783.68 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 21/08/2026 | 4,890 | 0.18 (3.82%) | 264,900 | 1,282.66 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 20/08/2026 | 4,710 | 0 (0%) | 133,000 | 634.41 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 19/08/2026 | 4,710 | 0 (0%) | 158,700 | 746.43 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 18/08/2026 | 4,710 | 0.03 (0.64%) | 218,400 | 1,029.14 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 17/08/2026 | 4,680 | -0.13 (-2.7%) | 357,200 | 1,692.82 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 14/08/2026 | 4,810 | -0.04 (-0.82%) | 274,100 | 1,309.35 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 13/08/2026 | 4,850 | -0.1 (-2.02%) | 264,400 | 1,298.44 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 12/08/2026 | 4,950 | 0 (0%) | 228,300 | 1,130.22 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 11/08/2026 | 4,950 | -0.09 (-1.79%) | 305,400 | 1,529.92 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 10/08/2026 | 5,040 | 0.09 (1.82%) | 338,600 | 1,697.75 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 07/08/2026 | 4,950 | 0.17 (3.56%) | 564,500 | 2,746.55 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 06/08/2026 | 4,780 | 0 (0%) | 220,200 | 1,050.09 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 05/08/2026 | 4,780 | 0.08 (1.7%) | 358,300 | 1,720.1 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 04/08/2026 | 4,700 | 0.01 (0.21%) | 169,600 | 797.63 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 03/08/2026 | 4,690 | 0.12 (2.63%) | 164,300 | 764.59 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 31/07/2026 | 4,570 | -0.09 (-1.93%) | 263,300 | 1,217.42 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 30/07/2026 | 4,660 | 0.09 (1.97%) | 323,800 | 1,521.32 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 29/07/2026 | 4,570 | -0.01 (-0.22%) | 156,900 | 723.2 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 28/07/2026 | 4,580 | -0.04 (-0.87%) | 224,700 | 1,044.6 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 27/07/2026 | 4,620 | -0.01 (-0.22%) | 120,800 | 564.4 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 24/07/2026 | 4,630 | 0.02 (0.43%) | 309,500 | 1,453.92 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 23/07/2026 | 4,610 | 0.16 (3.6%) | 177,900 | 802.75 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 22/07/2026 | 4,450 | -0.19 (-4.09%) | 267,900 | 1,217.2 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 21/07/2026 | 4,640 | 0.02 (0.43%) | 183,900 | 851.3 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 20/07/2026 | 4,620 | -0.29 (-5.91%) | 337,600 | 1,586.77 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 17/07/2026 | 4,910 | -0.07 (-1.41%) | 140,300 | 694.84 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 16/07/2026 | 4,980 | 0.08 (1.63%) | 421,800 | 2,025.6 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 15/07/2026 | 4,900 | -0.14 (-2.78%) | 280,300 | 1,387.93 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 14/07/2026 | 5,040 | 0.09 (1.82%) | 190,800 | 946.67 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/07/2026 | 4,950 | -0.01 (-0.2%) | 288,700 | 1,422.01 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 10/07/2026 | 4,960 | -0.14 (-2.75%) | 598,700 | 3,012.71 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 09/07/2026 | 5,100 | -0.12 (-2.3%) | 370,200 | 1,901.68 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 08/07/2026 | 5,220 | -0.07 (-1.32%) | 556,600 | 2,931.89 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 07/07/2026 | 5,290 | 0.16 (3.12%) | 628,600 | 3,278.01 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 06/07/2026 | 5,130 | -0.01 (-0.19%) | 539,100 | 2,793.48 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 03/07/2026 | 5,140 | -0.06 (-1.15%) | 913,300 | 4,704.45 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 02/07/2026 | 5,200 | 0.13 (2.56%) | 665,700 | 3,491.1 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 01/07/2026 | 5,070 | 0.33 (6.96%) | 276,100 | 1,378.52 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 30/06/2026 | 4,740 | -0.01 (-0.21%) | 327,900 | 1,566.09 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 29/06/2026 | 4,750 | -0.28 (-5.57%) | 638,600 | 3,100.69 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 26/06/2026 | 5,030 | -0.07 (-1.37%) | 461,000 | 2,324.18 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 25/06/2026 | 5,100 | 0.12 (2.41%) | 450,800 | 2,300.65 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 24/06/2026 | 4,980 | -0.12 (-2.35%) | 614,000 | 3,075.56 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 23/06/2026 | 5,100 | -0.07 (-1.35%) | 620,200 | 3,195.62 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 22/06/2026 | 5,170 | -0.12 (-2.27%) | 975,300 | 4,987.14 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 19/06/2026 | 5,290 | -0.11 (-2.04%) | 525,100 | 2,863.14 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 18/06/2026 | 5,400 | -0.37 (-6.41%) | 991,000 | 5,479.97 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 17/06/2026 | 5,770 | 0.18 (3.22%) | 1,809,500 | 10,460.36 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 16/06/2026 | 5,590 | 0.36 (6.88%) | 1,923,100 | 10,515.95 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 15/06/2026 | 5,230 | 0.06 (1.16%) | 2,138,600 | 11,353.61 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 12/06/2026 | 5,170 | 0.33 (6.82%) | 381,700 | 1,973.39 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 11/06/2026 | 4,840 | 0.31 (6.84%) | 270,000 | 1,306.8 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 10/06/2026 | 4,530 | 0.29 (6.84%) | 186,300 | 830.64 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 09/06/2026 | 4,240 | -0.01 (-0.24%) | 118,800 | 502.89 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 08/06/2026 | 4,250 | -0.14 (-3.19%) | 296,400 | 1,270.56 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 05/06/2026 | 4,390 | -0.07 (-1.57%) | 243,700 | 1,074.19 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 04/06/2026 | 4,460 | -0.05 (-1.11%) | 173,000 | 772.2 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 03/06/2026 | 4,510 | 0.01 (0.22%) | 87,400 | 391.85 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 02/06/2026 | 4,500 | -0.06 (-1.32%) | 105,000 | 475.26 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 01/06/2026 | 4,560 | 0.08 (1.79%) | 300,500 | 1,358.22 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 29/05/2026 | 4,480 | -0.12 (-2.61%) | 302,500 | 1,368.88 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 28/05/2026 | 4,600 | -0.02 (-0.43%) | 134,700 | 620.12 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 27/05/2026 | 4,620 | -0.03 (-0.65%) | 189,300 | 873.2 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 26/05/2026 | 4,650 | 0.01 (0.22%) | 140,600 | 651.52 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 25/05/2026 | 4,640 | -0.07 (-1.49%) | 220,200 | 1,030.11 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 22/05/2026 | 4,710 | -0.01 (-0.21%) | 273,800 | 1,281.19 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 21/05/2026 | 4,720 | -0.06 (-1.26%) | 208,900 | 988.07 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 20/05/2026 | 4,780 | -0.09 (-1.85%) | 337,400 | 1,618.03 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 19/05/2026 | 4,870 | 0.09 (1.88%) | 241,500 | 1,172.59 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 18/05/2026 | 4,780 | -0.03 (-0.62%) | 327,600 | 1,563.8 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 15/05/2026 | 4,810 | -0.03 (-0.62%) | 297,000 | 1,431.35 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 14/05/2026 | 4,840 | 0 (0%) | 205,700 | 993.34 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 13/05/2026 | 4,840 | -0.02 (-0.41%) | 235,300 | 1,133.19 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 12/05/2026 | 4,860 | 0 (0%) | 250,100 | 1,218.56 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 11/05/2026 | 4,860 | -0.01 (-0.21%) | 167,600 | 812.86 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 08/05/2026 | 4,870 | -0.07 (-1.42%) | 211,400 | 1,039.54 | 299,300 | 1,376.78 | 4,940 | 5,280 | 4,600 |
| 07/05/2026 | 4,940 | -0.01 (-0.2%) | 387,700 | 1,924.73 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 06/05/2026 | 4,950 | 0.03 (0.61%) | 292,700 | 1,434.26 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 05/05/2026 | 4,920 | -0.05 (-1.01%) | 277,800 | 1,374.34 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 04/05/2026 | 4,970 | 0.08 (1.64%) | 352,100 | 1,759.04 | 250,000 | 1,150 | 4,890 | 5,230 | 4,550 |
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