| 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 | 4,300 | -0.2 (-4.44%) | 60,700 | 265.47 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 29/10/2026 | 4,500 | 0.1 (2.27%) | 45,802 | 205.01 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 28/10/2026 | 4,400 | -0.1 (-2.22%) | 41,306 | 181.8 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 27/10/2026 | 4,500 | 0.1 (2.27%) | 65,326 | 289.48 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 26/10/2026 | 4,400 | -0.1 (-2.22%) | 76,577 | 340.91 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 23/10/2026 | 4,500 | -0.1 (-2.17%) | 139,102 | 617.86 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 22/10/2026 | 4,600 | 0 (0%) | 48,140 | 217.6 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 21/10/2026 | 4,600 | 0.2 (4.55%) | 271,821 | 1,244.83 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 20/10/2026 | 4,400 | 0.1 (2.33%) | 71,938 | 309.53 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 19/10/2026 | 4,300 | 0 (0%) | 194,828 | 837.67 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 16/10/2026 | 4,300 | -0.1 (-2.27%) | 183,502 | 794.99 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 15/10/2026 | 4,400 | 0 (0%) | 121,400 | 529.39 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 14/10/2026 | 4,400 | -0.1 (-2.22%) | 97,802 | 425.15 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 13/10/2026 | 4,500 | -0.1 (-2.17%) | 205,881 | 927.5 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 12/10/2026 | 4,600 | 0.1 (2.22%) | 48,126 | 220.87 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 09/10/2026 | 4,500 | 0 (0%) | 170,357 | 772.59 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 08/10/2026 | 4,500 | 0 (0%) | 150,184 | 685.62 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 07/10/2026 | 4,500 | 0.2 (4.65%) | 195,351 | 865.75 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 06/10/2026 | 4,300 | -0.1 (-2.27%) | 70,881 | 305.61 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 05/10/2026 | 4,400 | 0.2 (4.76%) | 125,571 | 536.39 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 02/10/2026 | 4,200 | -0.1 (-2.33%) | 230,402 | 964.86 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 01/10/2026 | 4,300 | 0 (0%) | 134,435 | 569.76 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 30/09/2026 | 4,300 | -0.1 (-2.27%) | 160,249 | 698.27 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 29/09/2026 | 4,400 | -0.1 (-2.22%) | 222,921 | 983.51 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 28/09/2026 | 4,500 | 0 (0%) | 114,711 | 517.53 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 25/09/2026 | 4,500 | -0.3 (-6.25%) | 496,500 | 2,294.37 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 24/09/2026 | 4,800 | -0.3 (-5.88%) | 221,000 | 1,090.07 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 23/09/2026 | 5,100 | -0.2 (-3.77%) | 259,313 | 1,338.31 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 22/09/2026 | 5,300 | 0 (0%) | 35,804 | 189.91 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 21/09/2026 | 5,300 | -0.1 (-1.85%) | 91,201 | 489.23 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 18/09/2026 | 5,400 | -0.1 (-1.82%) | 166,001 | 889.08 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 17/09/2026 | 5,500 | 0.1 (1.85%) | 48,421 | 266.25 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 16/09/2026 | 5,400 | 0 (0%) | 19,802 | 106.93 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 15/09/2026 | 5,400 | -0.1 (-1.82%) | 46,981 | 253.75 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 14/09/2026 | 5,500 | 0 (0%) | 80,630 | 436.88 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 11/09/2026 | 5,500 | -0.1 (-1.79%) | 58,082 | 317.16 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 10/09/2026 | 5,600 | 0.1 (1.82%) | 5,002 | 27.54 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 09/09/2026 | 5,500 | 0 (0%) | 69,102 | 376.99 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 08/09/2026 | 5,500 | 0 (0%) | 52,600 | 285.33 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 07/09/2026 | 5,500 | 0 (0%) | 49,434 | 271.1 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 04/09/2026 | 5,500 | -0.1 (-1.79%) | 73,921 | 405.12 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 03/09/2026 | 5,600 | 0 (0%) | 55,650 | 309.59 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 28/08/2026 | 5,600 | 0 (0%) | 71,601 | 401.08 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 27/08/2026 | 5,600 | -0.1 (-1.75%) | 57,428 | 326.73 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 26/08/2026 | 5,700 | 0.2 (3.64%) | 204,481 | 1,173.38 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 25/08/2026 | 5,500 | -0.2 (-3.51%) | 95,530 | 529.07 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 24/08/2026 | 5,700 | 0.1 (1.79%) | 87,932 | 493.29 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 21/08/2026 | 5,600 | 0.3 (5.66%) | 319,105 | 1,725.09 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 20/08/2026 | 5,300 | -0.2 (-3.64%) | 292,300 | 1,571.44 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 19/08/2026 | 5,500 | 0.1 (1.85%) | 91,033 | 501.6 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 18/08/2026 | 5,400 | -0.3 (-5.26%) | 275,800 | 1,518.43 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 17/08/2026 | 5,700 | 0 (0%) | 39,129 | 219.9 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 14/08/2026 | 5,700 | -0.1 (-1.72%) | 52,401 | 297. | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 13/08/2026 | 5,800 | 0.1 (1.75%) | 257,219 | 1,515.54 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 12/08/2026 | 5,700 | 0 (0%) | 61,103 | 347.84 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 11/08/2026 | 5,700 | -0.1 (-1.72%) | 99,940 | 574.81 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 10/08/2026 | 5,800 | 0.1 (1.75%) | 71,147 | 407.68 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 07/08/2026 | 5,700 | 0 (0%) | 42,710 | 239.78 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 06/08/2026 | 5,700 | 0 (0%) | 143,922 | 803.34 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 05/08/2026 | 5,700 | 0.1 (1.79%) | 84,454 | 476.87 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 04/08/2026 | 5,600 | -0.2 (-3.45%) | 156,603 | 895.75 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 03/08/2026 | 5,800 | 0.3 (5.45%) | 384,370 | 2,197.06 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 31/07/2026 | 5,500 | 0 (0%) | 91,500 | 495.11 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 30/07/2026 | 5,500 | 0.1 (1.85%) | 252,580 | 1,381.6 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 29/07/2026 | 5,400 | -0.1 (-1.82%) | 36,901 | 200.38 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 28/07/2026 | 5,500 | 0 (0%) | 171,782 | 935.79 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 27/07/2026 | 5,500 | -0.2 (-3.51%) | 104,500 | 579.97 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 24/07/2026 | 5,700 | -0.2 (-3.39%) | 42,900 | 243.87 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 23/07/2026 | 5,900 | 0.2 (3.51%) | 82,050 | 464.85 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 22/07/2026 | 5,700 | -0.1 (-1.72%) | 55,200 | 314.47 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 21/07/2026 | 5,800 | 0 (0%) | 34,230 | 194.78 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 20/07/2026 | 5,800 | -0.2 (-3.33%) | 139,060 | 794.26 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 17/07/2026 | 6,000 | -0.1 (-1.64%) | 24,300 | 145.6 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 16/07/2026 | 6,100 | 0.2 (3.39%) | 196,100 | 1,159.17 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 15/07/2026 | 5,900 | -0.1 (-1.67%) | 129,840 | 774.19 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 14/07/2026 | 6,000 | 0 (0%) | 24,101 | 144.59 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 13/07/2026 | 6,000 | 0 (0%) | 131,797 | 790.35 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 10/07/2026 | 6,000 | -0.2 (-3.23%) | 66,566 | 404.64 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 09/07/2026 | 6,200 | -0.1 (-1.59%) | 29,905 | 184.94 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 08/07/2026 | 6,300 | 0 (0%) | 121,784 | 768.06 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 07/07/2026 | 6,300 | 0.1 (1.61%) | 177,335 | 1,102.52 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 06/07/2026 | 6,200 | -0.2 (-3.13%) | 174,003 | 1,097.4 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 03/07/2026 | 6,400 | 0.3 (4.92%) | 309,902 | 1,952.27 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 02/07/2026 | 6,100 | -0.2 (-3.17%) | 129,655 | 799.65 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 01/07/2026 | 6,300 | 0.1 (1.61%) | 166,211 | 1,028.69 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 30/06/2026 | 6,200 | -0.1 (-1.59%) | 58,605 | 360.89 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 29/06/2026 | 6,300 | 0.4 (6.78%) | 390,606 | 2,426.9 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 26/06/2026 | 5,900 | 0 (0%) | 168,922 | 1,005.11 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 25/06/2026 | 5,900 | 0.1 (1.72%) | 181,997 | 1,059.45 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 24/06/2026 | 5,800 | -0.1 (-1.69%) | 116,140 | 679.4 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 23/06/2026 | 5,900 | -0.1 (-1.67%) | 98,475 | 590.35 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 22/06/2026 | 6,000 | 0 (0%) | 141,582 | 844.35 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 19/06/2026 | 6,000 | -0.2 (-3.23%) | 316,828 | 1,920.15 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 18/06/2026 | 6,200 | -0.2 (-3.13%) | 186,755 | 1,170.14 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 17/06/2026 | 6,400 | 0.2 (3.23%) | 188,459 | 1,172.42 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 16/06/2026 | 6,200 | -0.1 (-1.59%) | 282,134 | 1,749.93 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 15/06/2026 | 6,300 | 0 (0%) | 337,751 | 2,144.27 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 12/06/2026 | 6,300 | 0 (0%) | 339,347 | 2,177.35 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 11/06/2026 | 6,300 | -0.6 (-8.7%) | 937,648 | 5,964.33 | 0 | 0 | 6,900 | 7,500 | 6,300 |
| 10/06/2026 | 6,900 | 0.2 (2.99%) | 569,695 | 3,976.51 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 09/06/2026 | 6,700 | 0.6 (9.84%) | 1,445,874 | 9,607.71 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 08/06/2026 | 6,100 | 0.1 (1.67%) | 149,988 | 892.48 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 05/06/2026 | 6,000 | 0 (0%) | 222,249 | 1,368.13 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 04/06/2026 | 6,000 | 0.1 (1.69%) | 102,834 | 609.17 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 03/06/2026 | 5,900 | -0.1 (-1.67%) | 138,151 | 823.92 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 02/06/2026 | 6,000 | -0.2 (-3.23%) | 241,161 | 1,484.77 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 01/06/2026 | 6,200 | -0.1 (-1.59%) | 123,737 | 781.23 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 29/05/2026 | 6,300 | 0.2 (3.28%) | 182,530 | 1,135.54 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 28/05/2026 | 6,100 | 0 (0%) | 151,164 | 927.86 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 27/05/2026 | 6,100 | 0 (0%) | 76,000 | 456.6 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 26/05/2026 | 6,100 | 0.1 (1.67%) | 88,214 | 533.23 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 25/05/2026 | 6,000 | 0.1 (1.69%) | 119,288 | 726.11 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 22/05/2026 | 5,900 | 0 (0%) | 122,700 | 715.2 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 21/05/2026 | 5,900 | 0 (0%) | 94,100 | 554.29 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 20/05/2026 | 5,900 | -0.3 (-4.84%) | 374,761 | 2,222.78 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 19/05/2026 | 6,200 | -0.3 (-4.62%) | 257,987 | 1,632.78 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 18/05/2026 | 6,500 | 0.4 (6.56%) | 335,513 | 2,135.98 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 15/05/2026 | 6,100 | -0.2 (-3.17%) | 256,607 | 1,599.83 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 14/05/2026 | 6,300 | -0.1 (-1.56%) | 184,269 | 1,174.14 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 13/05/2026 | 6,400 | 0.4 (6.67%) | 895,188 | 5,724.28 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 12/05/2026 | 6,000 | 0.5 (9.09%) | 287,214 | 1,659.24 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 11/05/2026 | 5,500 | 0 (0%) | 43,519 | 239.36 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 08/05/2026 | 5,500 | -0.1 (-1.79%) | 56,516 | 310.85 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 07/05/2026 | 5,600 | 0 (0%) | 64,210 | 358.12 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 06/05/2026 | 5,600 | 0.1 (1.82%) | 35,603 | 196.98 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 05/05/2026 | 5,500 | -0.1 (-1.79%) | 72,024 | 396.2 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 04/05/2026 | 5,600 | 0 (0%) | 104,510 | 583.06 | 0 | 0 | 5,600 | 6,100 | 5,100 |
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