| 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 | |||
| 06/03/2026 | 5,920 | -0.1 (-1.66%) | 313,700 | 1,849.93 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 05/03/2026 | 6,020 | 0.02 (0.33%) | 486,000 | 2,919.71 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 04/03/2026 | 6,000 | 0 (0%) | 574,400 | 3,422.48 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 03/03/2026 | 6,000 | -0.06 (-0.99%) | 574,200 | 3,464.65 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 02/03/2026 | 6,060 | -0.24 (-3.81%) | 1,047,400 | 6,359.58 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 27/02/2026 | 6,300 | -0.15 (-2.33%) | 457,600 | 2,900.05 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 26/02/2026 | 6,450 | 0.05 (0.78%) | 657,000 | 4,180.46 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 25/02/2026 | 6,400 | 0.14 (2.24%) | 1,050,600 | 6,682. | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 24/02/2026 | 6,260 | -0.04 (-0.63%) | 328,600 | 2,068.14 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 23/02/2026 | 6,300 | 0.3 (5%) | 623,900 | 3,885.45 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 16/02/2026 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 0 | 0 |
| 13/02/2026 | 6,000 | 0 (0%) | 374,400 | 2,249.16 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 12/02/2026 | 6,000 | -0.02 (-0.33%) | 193,300 | 1,164.8 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 11/02/2026 | 6,020 | 0.06 (1.01%) | 315,200 | 1,897.99 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 10/02/2026 | 5,960 | -0.09 (-1.49%) | 279,200 | 1,677.15 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 09/02/2026 | 6,050 | -0.05 (-0.82%) | 393,500 | 2,382.86 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 06/02/2026 | 6,100 | -0.15 (-2.4%) | 330,700 | 2,041.51 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 05/02/2026 | 6,250 | -0.1 (-1.57%) | 249,000 | 1,567.8 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 04/02/2026 | 6,350 | 0.05 (0.79%) | 529,200 | 3,348.42 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 03/02/2026 | 6,300 | 0.04 (0.64%) | 371,600 | 2,341.42 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 02/02/2026 | 6,260 | -0.06 (-0.95%) | 272,400 | 1,715.83 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 30/01/2026 | 6,320 | 0.09 (1.44%) | 488,800 | 3,098.37 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 29/01/2026 | 6,230 | 0.09 (1.47%) | 295,300 | 1,835.23 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 28/01/2026 | 6,140 | -0.01 (-0.16%) | 392,200 | 2,413.55 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 27/01/2026 | 6,150 | -0.12 (-1.91%) | 531,400 | 3,296.79 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 26/01/2026 | 6,270 | -0.11 (-1.72%) | 526,800 | 3,329.19 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 23/01/2026 | 6,380 | -0.06 (-0.93%) | 346,200 | 2,221.15 | 0 | 0 | 6,440 | 6,890 | 5,990 |
| 22/01/2026 | 6,440 | 0.03 (0.47%) | 701,600 | 4,512.55 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 21/01/2026 | 6,410 | -0.04 (-0.62%) | 387,000 | 2,479.94 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 20/01/2026 | 6,450 | 0.01 (0.16%) | 380,600 | 2,452.27 | 0 | 0 | 6,440 | 6,890 | 5,990 |
| 19/01/2026 | 6,440 | 0.01 (0.16%) | 481,300 | 3,098.28 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 16/01/2026 | 6,430 | -0.09 (-1.38%) | 452,100 | 2,939.78 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 15/01/2026 | 6,520 | -0.05 (-0.76%) | 487,100 | 3,180.55 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 14/01/2026 | 6,570 | -0.03 (-0.45%) | 506,900 | 3,333.22 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 13/01/2026 | 6,600 | 0.11 (1.69%) | 869,700 | 5,701.89 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 12/01/2026 | 6,490 | 0.11 (1.72%) | 988,700 | 6,252.43 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 09/01/2026 | 6,380 | -0.02 (-0.31%) | 225,300 | 1,436.57 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 08/01/2026 | 6,400 | -0.06 (-0.93%) | 381,400 | 2,460.04 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 07/01/2026 | 6,460 | 0.11 (1.73%) | 483,300 | 3,105.96 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 06/01/2026 | 6,350 | -0.05 (-0.78%) | 445,400 | 2,842.54 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 05/01/2026 | 6,400 | -0.04 (-0.62%) | 223,100 | 1,434.29 | 0 | 0 | 6,440 | 6,890 | 5,990 |
| 31/12/2025 | 6,440 | -0.03 (-0.46%) | 355,500 | 2,289.51 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 30/12/2025 | 6,470 | -0.05 (-0.77%) | 203,700 | 1,323.58 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 29/12/2025 | 6,520 | 0 (0%) | 213,900 | 1,393.74 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 26/12/2025 | 6,520 | -0.06 (-0.91%) | 497,300 | 3,241.8 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 25/12/2025 | 6,580 | -0.02 (-0.3%) | 490,300 | 3,234.96 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 24/12/2025 | 6,600 | -0.03 (-0.45%) | 332,300 | 2,196. | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 23/12/2025 | 6,630 | 0.01 (0.15%) | 273,100 | 1,816.67 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 22/12/2025 | 6,620 | 0.04 (0.61%) | 326,700 | 2,161.69 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 19/12/2025 | 6,580 | -0.03 (-0.45%) | 412,800 | 2,721.75 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 18/12/2025 | 6,610 | -0.04 (-0.6%) | 195,500 | 1,296.84 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 17/12/2025 | 6,650 | -0.03 (-0.45%) | 177,200 | 1,184.53 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 16/12/2025 | 6,680 | 0.06 (0.91%) | 430,700 | 2,863.76 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 15/12/2025 | 6,620 | 0.02 (0.3%) | 459,900 | 3,056.46 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 12/12/2025 | 6,600 | -0.25 (-3.65%) | 327,800 | 2,204.14 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 11/12/2025 | 6,850 | -0.06 (-0.87%) | 233,800 | 1,611.03 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 10/12/2025 | 6,910 | 0.13 (1.92%) | 236,700 | 1,618.38 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 09/12/2025 | 6,780 | -0.08 (-1.17%) | 316,600 | 2,156.32 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 08/12/2025 | 6,860 | -0.06 (-0.87%) | 266,000 | 1,833.31 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 05/12/2025 | 6,920 | -0.05 (-0.72%) | 189,300 | 1,315.65 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 04/12/2025 | 6,970 | 0.03 (0.43%) | 628,300 | 4,380.22 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 03/12/2025 | 6,940 | 0.04 (0.58%) | 273,400 | 1,890.99 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 02/12/2025 | 6,900 | 0.01 (0.15%) | 268,600 | 1,840.37 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 01/12/2025 | 6,890 | -0.07 (-1.01%) | 347,000 | 2,394.08 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 28/11/2025 | 6,960 | -0.07 (-1.%) | 424,900 | 2,961.72 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 27/11/2025 | 7,030 | -0.01 (-0.14%) | 252,900 | 1,772.66 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 26/11/2025 | 7,040 | 0.03 (0.43%) | 174,500 | 1,224.71 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 25/11/2025 | 7,010 | -0.02 (-0.28%) | 356,100 | 2,492.16 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 24/11/2025 | 7,030 | -0.03 (-0.42%) | 204,900 | 1,443.05 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 21/11/2025 | 7,060 | -0.09 (-1.26%) | 479,300 | 3,381.25 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 20/11/2025 | 7,150 | 0.06 (0.85%) | 767,300 | 5,484.76 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 19/11/2025 | 7,090 | -0.11 (-1.53%) | 366,500 | 2,613.38 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 18/11/2025 | 7,200 | 0.21 (3.%) | 1,013,900 | 7,210.75 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 17/11/2025 | 6,990 | 0.1 (1.45%) | 473,700 | 3,301.45 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 14/11/2025 | 6,890 | -0.01 (-0.14%) | 243,800 | 1,681.6 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 13/11/2025 | 6,900 | 0.01 (0.15%) | 336,400 | 2,326.78 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 12/11/2025 | 6,890 | 0.11 (1.62%) | 710,200 | 4,846.34 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 11/11/2025 | 6,780 | -0.02 (-0.29%) | 214,000 | 1,446.6 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 10/11/2025 | 6,800 | -0.04 (-0.58%) | 165,500 | 1,123.36 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 07/11/2025 | 6,840 | -0.02 (-0.29%) | 294,400 | 2,006.28 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 06/11/2025 | 6,860 | -0.02 (-0.29%) | 199,100 | 1,366.21 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 05/11/2025 | 6,880 | -0.04 (-0.58%) | 191,800 | 1,320.78 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 04/11/2025 | 6,920 | 0.07 (1.02%) | 448,900 | 3,046.8 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 03/11/2025 | 6,850 | -0.16 (-2.28%) | 361,200 | 2,498.1 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 31/10/2025 | 7,010 | -0.04 (-0.57%) | 382,000 | 2,686.22 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 30/10/2025 | 7,050 | 0.03 (0.43%) | 467,200 | 3,320.06 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 29/10/2025 | 7,020 | 0.15 (2.18%) | 596,200 | 4,166.61 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 28/10/2025 | 6,870 | 0.03 (0.44%) | 349,000 | 2,376.6 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 27/10/2025 | 6,840 | 0.08 (1.18%) | 355,300 | 2,425.61 | 0 | 0 | 6,760 | 7,230 | 6,290 |
| 24/10/2025 | 6,760 | -0.04 (-0.59%) | 325,000 | 2,190.69 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/10/2025 | 6,800 | 0 (0%) | 431,100 | 2,952.24 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 22/10/2025 | 6,800 | 0.03 (0.44%) | 357,200 | 2,418.55 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 21/10/2025 | 6,770 | 0.15 (2.27%) | 1,052,300 | 7,016.89 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 20/10/2025 | 6,620 | -0.49 (-6.89%) | 826,400 | 5,714.49 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 17/10/2025 | 7,110 | 0.02 (0.28%) | 662,000 | 4,732.91 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 16/10/2025 | 7,090 | 0.03 (0.42%) | 794,000 | 5,640.39 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 15/10/2025 | 7,060 | -0.19 (-2.62%) | 1,362,400 | 9,735.84 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 14/10/2025 | 7,250 | -0.15 (-2.03%) | 1,438,200 | 10,582.98 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 13/10/2025 | 7,400 | -0.19 (-2.5%) | 1,685,300 | 12,564.58 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 10/10/2025 | 7,590 | 0.07 (0.93%) | 2,064,700 | 15,597.13 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 09/10/2025 | 7,520 | -0.12 (-1.57%) | 1,556,600 | 11,795.03 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 08/10/2025 | 7,640 | -0.16 (-2.05%) | 1,622,600 | 12,529.61 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 07/10/2025 | 7,800 | -0.02 (-0.26%) | 1,138,300 | 8,930.09 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 06/10/2025 | 8,600 | 0.09 (1.06%) | 1,836,300 | 15,792.79 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 03/10/2025 | 8,510 | -0.26 (-2.96%) | 1,584,900 | 13,604.8 | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 02/10/2025 | 8,770 | -0.24 (-2.66%) | 1,170,200 | 10,342.72 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 01/10/2025 | 9,010 | 0.11 (1.24%) | 1,045,500 | 9,367.58 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 30/09/2025 | 8,900 | -0.24 (-2.63%) | 2,906,900 | 25,993.06 | 0 | 0 | 9,140 | 9,770 | 8,510 |
| 29/09/2025 | 9,140 | -0.19 (-2.04%) | 3,581,800 | 33,299.2 | 0 | 0 | 9,330 | 9,980 | 8,680 |
| 26/09/2025 | 9,330 | 0.33 (3.67%) | 3,649,000 | 33,922.39 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 25/09/2025 | 9,000 | 0.23 (2.62%) | 3,563,100 | 31,861.76 | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 24/09/2025 | 8,770 | 0.14 (1.62%) | 1,907,100 | 16,530.89 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 23/09/2025 | 8,630 | 0.06 (0.7%) | 1,347,800 | 11,708.78 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 22/09/2025 | 8,570 | 0.11 (1.3%) | 2,517,200 | 21,747.57 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 19/09/2025 | 8,460 | 0.11 (1.32%) | 915,800 | 7,709.46 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 18/09/2025 | 8,350 | -0.05 (-0.6%) | 1,010,100 | 8,490.8 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 17/09/2025 | 8,400 | -0.17 (-1.98%) | 1,288,500 | 10,971.67 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 16/09/2025 | 8,570 | -0.14 (-1.61%) | 1,375,900 | 11,871.99 | 0 | 0 | 8,710 | 9,310 | 8,110 |
| 15/09/2025 | 8,710 | 0.46 (5.58%) | 2,756,800 | 23,576.58 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 12/09/2025 | 8,250 | 0.16 (1.98%) | 1,081,600 | 8,933.88 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 11/09/2025 | 8,090 | -0.04 (-0.49%) | 1,186,700 | 9,536.82 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 10/09/2025 | 8,130 | -0.07 (-0.85%) | 675,000 | 5,503.4 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 09/09/2025 | 8,200 | 0.01 (0.12%) | 776,600 | 6,342.97 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 08/09/2025 | 8,190 | -0.26 (-3.08%) | 1,355,400 | 11,244.87 | 0 | 0 | 8,450 | 9,040 | 7,860 |
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