| 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 | |||
| 27/05/2026 | 5,520 | 0.01 (0.18%) | 95,500 | 527.38 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 26/05/2026 | 5,510 | -0.05 (-0.9%) | 79,100 | 438.03 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 25/05/2026 | 5,560 | 0.02 (0.36%) | 115,300 | 638.54 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 22/05/2026 | 5,540 | -0.02 (-0.36%) | 125,600 | 692.24 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 21/05/2026 | 5,560 | -0.02 (-0.36%) | 219,200 | 1,219.59 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 20/05/2026 | 5,580 | -0.1 (-1.76%) | 206,800 | 1,157.98 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 19/05/2026 | 5,680 | 0.03 (0.53%) | 137,200 | 782.2 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 18/05/2026 | 5,650 | -0.06 (-1.05%) | 134,100 | 760.06 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 15/05/2026 | 5,710 | 0.01 (0.18%) | 90,200 | 514.21 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 14/05/2026 | 5,700 | -0.01 (-0.18%) | 57,100 | 326.57 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 13/05/2026 | 5,710 | -0.04 (-0.7%) | 100,900 | 576.69 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 12/05/2026 | 5,750 | 0.05 (0.88%) | 63,600 | 363.78 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 11/05/2026 | 5,700 | -0.08 (-1.38%) | 94,600 | 541.57 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 08/05/2026 | 5,780 | -0.02 (-0.34%) | 89,100 | 515.76 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | -0.09 (-1.53%) | 213,500 | 1,240.15 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 06/05/2026 | 5,890 | 0.05 (0.86%) | 265,900 | 1,560.5 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 05/05/2026 | 5,840 | -0.11 (-1.85%) | 213,100 | 1,247.23 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 04/05/2026 | 5,950 | 0.12 (2.06%) | 346,000 | 2,063.91 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 29/04/2026 | 5,830 | 0.36 (6.58%) | 644,700 | 3,722.74 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 28/04/2026 | 5,470 | -0.01 (-0.18%) | 122,100 | 668.82 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 24/04/2026 | 5,480 | -0.06 (-1.08%) | 117,600 | 645.2 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 23/04/2026 | 5,540 | -0.01 (-0.18%) | 81,300 | 447.7 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 22/04/2026 | 5,550 | 0.02 (0.36%) | 185,900 | 1,025.95 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 21/04/2026 | 5,530 | -0.02 (-0.36%) | 72,600 | 402.77 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 20/04/2026 | 5,550 | -0.03 (-0.54%) | 90,400 | 504.03 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 17/04/2026 | 5,580 | 0.01 (0.18%) | 97,900 | 544.66 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 16/04/2026 | 5,570 | -0.05 (-0.89%) | 56,700 | 316.63 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 15/04/2026 | 5,620 | 0.04 (0.72%) | 195,900 | 1,097.87 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 14/04/2026 | 5,580 | 0.02 (0.36%) | 179,500 | 997.64 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 13/04/2026 | 5,560 | -0.03 (-0.54%) | 59,900 | 332.97 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 10/04/2026 | 5,590 | 0.01 (0.18%) | 112,500 | 627.74 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 09/04/2026 | 5,580 | 0.01 (0.18%) | 76,300 | 424.8 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 08/04/2026 | 5,570 | 0.09 (1.64%) | 179,900 | 1,004.03 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 07/04/2026 | 5,480 | -0.04 (-0.72%) | 45,700 | 251.01 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 06/04/2026 | 5,520 | -0.01 (-0.18%) | 139,600 | 768.85 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 03/04/2026 | 5,530 | -0.02 (-0.36%) | 87,300 | 483.54 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 02/04/2026 | 5,550 | -0.04 (-0.72%) | 54,100 | 301.06 | 1,338,200 | 7,895.38 | 5,590 | 5,980 | 5,200 |
| 01/04/2026 | 5,590 | 0.03 (0.54%) | 111,300 | 622.9 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 31/03/2026 | 5,560 | -0.02 (-0.36%) | 138,900 | 772.15 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 30/03/2026 | 5,580 | -0.06 (-1.06%) | 168,300 | 935.78 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 27/03/2026 | 5,640 | -0.01 (-0.18%) | 124,700 | 697.43 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 26/03/2026 | 5,650 | 0.05 (0.89%) | 156,400 | 885.2 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 25/03/2026 | 5,600 | 0.07 (1.27%) | 100,900 | 563. | 7,000,000 | 41,160 | 5,530 | 5,910 | 5,150 |
| 24/03/2026 | 5,530 | 0.13 (2.41%) | 76,600 | 423.84 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 23/03/2026 | 5,400 | -0.06 (-1.1%) | 195,400 | 1,064.6 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 20/03/2026 | 5,460 | -0.14 (-2.5%) | 300,300 | 1,666.42 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 19/03/2026 | 5,600 | -0.07 (-1.23%) | 202,000 | 1,122.71 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 18/03/2026 | 5,670 | -0.06 (-1.05%) | 98,500 | 559.66 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 17/03/2026 | 5,730 | 0 (0%) | 150,500 | 862.98 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 16/03/2026 | 5,730 | 0.1 (1.78%) | 95,600 | 548.91 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 13/03/2026 | 5,630 | 0 (0%) | 87,000 | 492.2 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 12/03/2026 | 5,630 | -0.05 (-0.88%) | 98,200 | 555.29 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 11/03/2026 | 5,680 | 0.1 (1.79%) | 163,500 | 922.08 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 10/03/2026 | 5,580 | 0.13 (2.39%) | 190,200 | 1,061.68 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 09/03/2026 | 5,450 | -0.41 (-7.%) | 600,700 | 3,285.69 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 06/03/2026 | 5,860 | -0.05 (-0.85%) | 154,400 | 911.54 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 05/03/2026 | 5,910 | 0.03 (0.51%) | 147,800 | 880.1 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 04/03/2026 | 5,880 | -0.12 (-2%) | 311,200 | 1,844.03 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 03/03/2026 | 6,000 | -0.04 (-0.66%) | 266,800 | 1,612.66 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 02/03/2026 | 6,040 | -0.18 (-2.89%) | 591,100 | 3,575.69 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 27/02/2026 | 6,220 | -0.04 (-0.64%) | 122,000 | 760.68 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 26/02/2026 | 6,260 | -0.02 (-0.32%) | 144,500 | 902.17 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 25/02/2026 | 6,280 | -0.01 (-0.16%) | 278,800 | 1,741.53 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 24/02/2026 | 6,290 | 0.03 (0.48%) | 72,800 | 457.63 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 23/02/2026 | 6,260 | 0.07 (1.13%) | 109,400 | 683.65 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 13/02/2026 | 6,190 | 0 (0%) | 66,500 | 410.44 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 12/02/2026 | 6,190 | 0.02 (0.32%) | 80,600 | 499.55 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 11/02/2026 | 6,170 | 0.05 (0.82%) | 154,800 | 949.63 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 10/02/2026 | 6,120 | 0 (0%) | 451,300 | 2,773.23 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 09/02/2026 | 6,120 | 0.02 (0.33%) | 138,700 | 853.44 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 06/02/2026 | 6,100 | -0.13 (-2.09%) | 578,200 | 3,567.9 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 05/02/2026 | 6,230 | -0.01 (-0.16%) | 187,900 | 1,172.31 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 04/02/2026 | 6,240 | -0.03 (-0.48%) | 260,600 | 1,628.32 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 03/02/2026 | 6,270 | 0.03 (0.48%) | 305,800 | 1,911.48 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 02/02/2026 | 6,240 | -0.09 (-1.42%) | 332,400 | 2,084.86 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 30/01/2026 | 6,330 | 0.07 (1.12%) | 345,000 | 2,172.55 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 29/01/2026 | 6,260 | 0.03 (0.48%) | 314,600 | 1,960.66 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 28/01/2026 | 6,230 | -0.07 (-1.11%) | 200,700 | 1,254.39 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 27/01/2026 | 6,300 | 0 (0%) | 286,400 | 1,799.49 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 26/01/2026 | 6,300 | -0.09 (-1.41%) | 216,900 | 1,370.5 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 23/01/2026 | 6,390 | -0.08 (-1.24%) | 64,100 | 413.31 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 22/01/2026 | 6,470 | 0.03 (0.47%) | 278,400 | 1,786.17 | 0 | 0 | 6,440 | 6,890 | 5,990 |
| 21/01/2026 | 6,440 | -0.04 (-0.62%) | 245,900 | 1,585.88 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 20/01/2026 | 6,480 | -0.08 (-1.22%) | 156,700 | 1,018.37 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 19/01/2026 | 6,560 | 0.08 (1.23%) | 133,800 | 873.92 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 16/01/2026 | 6,480 | -0.05 (-0.77%) | 307,900 | 2,007.77 | 0 | 0 | 6,530 | 6,980 | 6,080 |
| 15/01/2026 | 6,530 | -0.02 (-0.31%) | 456,200 | 2,976.47 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 14/01/2026 | 6,550 | -0.01 (-0.15%) | 544,300 | 3,550.04 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 13/01/2026 | 6,560 | 0.01 (0.15%) | 178,800 | 1,171.76 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 12/01/2026 | 6,550 | 0.12 (1.87%) | 366,900 | 2,361.65 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 09/01/2026 | 6,430 | -0.07 (-1.08%) | 429,000 | 2,771.3 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 08/01/2026 | 6,500 | 0.02 (0.31%) | 221,400 | 1,446.02 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 07/01/2026 | 6,480 | 0.11 (1.73%) | 249,500 | 1,607.68 | 0 | 0 | 6,370 | 6,810 | 5,930 |
| 06/01/2026 | 6,370 | 0.03 (0.47%) | 244,800 | 1,555.67 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 05/01/2026 | 6,340 | -0.01 (-0.16%) | 483,400 | 3,068.7 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 31/12/2025 | 6,350 | 0.03 (0.47%) | 132,500 | 841.34 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 30/12/2025 | 6,320 | 0.02 (0.32%) | 116,900 | 737.82 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 29/12/2025 | 6,300 | 0.01 (0.16%) | 186,100 | 1,173.4 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 26/12/2025 | 6,290 | -0.01 (-0.16%) | 446,800 | 2,798.83 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 25/12/2025 | 6,300 | -0.05 (-0.79%) | 387,400 | 2,436.77 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 24/12/2025 | 6,350 | 0.07 (1.11%) | 557,500 | 3,490.65 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 23/12/2025 | 6,280 | -0.06 (-0.95%) | 768,100 | 4,828.16 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 22/12/2025 | 6,340 | -0.08 (-1.25%) | 787,700 | 4,986.31 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 19/12/2025 | 6,420 | -0.01 (-0.16%) | 457,600 | 2,935.85 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 18/12/2025 | 6,430 | -0.11 (-1.68%) | 585,500 | 3,784.24 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 17/12/2025 | 6,540 | -0.11 (-1.65%) | 190,200 | 1,250.69 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 16/12/2025 | 6,650 | 0 (0%) | 498,900 | 3,233.95 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 15/12/2025 | 6,650 | 0.15 (2.31%) | 349,000 | 2,334.34 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 12/12/2025 | 6,500 | -0.48 (-6.88%) | 571,100 | 3,850.23 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 11/12/2025 | 6,980 | -0.3 (-4.12%) | 679,300 | 4,848.68 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 10/12/2025 | 7,280 | -0.06 (-0.82%) | 392,500 | 2,869.75 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 09/12/2025 | 7,340 | 0.39 (5.61%) | 2,241,200 | 16,414.51 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 08/12/2025 | 6,950 | -0.03 (-0.43%) | 447,900 | 3,133.1 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 05/12/2025 | 6,980 | 0.18 (2.65%) | 1,189,100 | 8,334.02 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 04/12/2025 | 6,800 | 0.15 (2.26%) | 504,000 | 3,431.81 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 03/12/2025 | 6,650 | 0.02 (0.3%) | 344,800 | 2,301.96 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 02/12/2025 | 6,630 | -0.03 (-0.45%) | 268,000 | 1,774.99 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 01/12/2025 | 6,660 | 0.12 (1.83%) | 369,900 | 2,443.23 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 28/11/2025 | 6,540 | -0.03 (-0.46%) | 135,300 | 885.71 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 27/11/2025 | 6,570 | 0.02 (0.31%) | 169,800 | 1,120.63 | 0 | 0 | 6,550 | 7,000 | 6,100 |
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