| 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 | 6,540 | 0.09 (1.4%) | 47,300 | 306.81 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 29/10/2026 | 6,450 | 0.42 (6.97%) | 203,500 | 1,294.94 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 28/10/2026 | 6,030 | -0.17 (-2.74%) | 128,000 | 793.6 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 27/10/2026 | 6,200 | -0.08 (-1.27%) | 60,000 | 372.81 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 26/10/2026 | 6,280 | -0.01 (-0.16%) | 94,300 | 587.08 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 23/10/2026 | 6,290 | -0.02 (-0.32%) | 141,100 | 880.27 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 22/10/2026 | 6,310 | 0.04 (0.64%) | 117,600 | 743.97 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 21/10/2026 | 6,270 | 0.41 (7.%) | 138,300 | 848.85 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 20/10/2026 | 5,860 | -0.02 (-0.34%) | 33,600 | 194.03 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 19/10/2026 | 5,880 | -0.22 (-3.61%) | 58,700 | 343.05 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 16/10/2026 | 6,100 | -0.2 (-3.17%) | 35,100 | 211.74 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 15/10/2026 | 6,300 | 0.18 (2.94%) | 252,500 | 1,638.5 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 14/10/2026 | 6,120 | 0.4 (6.99%) | 207,600 | 1,270.5 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 13/10/2026 | 5,720 | 0.37 (6.92%) | 118,300 | 673.88 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 12/10/2026 | 5,350 | 0.35 (7.%) | 504,900 | 2,666.74 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 09/10/2026 | 5,000 | -0.02 (-0.4%) | 57,600 | 284.4 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 08/10/2026 | 5,020 | 0.02 (0.4%) | 49,400 | 246.36 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 07/10/2026 | 5,000 | -0.1 (-1.96%) | 33,400 | 167.06 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 06/10/2026 | 5,100 | -0.05 (-0.97%) | 32,800 | 166.04 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 05/10/2026 | 5,150 | -0.23 (-4.28%) | 1,400 | 7.36 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 02/10/2026 | 5,380 | 0.1 (1.89%) | 9,700 | 52.01 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 01/10/2026 | 5,280 | -0.12 (-2.22%) | 34,600 | 183.32 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 30/09/2026 | 5,400 | -0.08 (-1.46%) | 135,200 | 717.15 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 29/09/2026 | 5,480 | 0.05 (0.92%) | 17,700 | 95.5 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 28/09/2026 | 5,430 | -0.13 (-2.34%) | 18,100 | 98.18 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 25/09/2026 | 5,560 | -0.01 (-0.18%) | 6,000 | 33.06 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 24/09/2026 | 5,570 | 0 (0%) | 9,700 | 53.23 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 23/09/2026 | 5,570 | 0.07 (1.27%) | 39,900 | 218.27 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 22/09/2026 | 5,500 | 0 (0%) | 6,800 | 37.21 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 21/09/2026 | 5,500 | -0.11 (-1.96%) | 9,300 | 51.28 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 18/09/2026 | 5,610 | 0.03 (0.54%) | 14,400 | 80.44 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 17/09/2026 | 5,580 | 0.02 (0.36%) | 87,500 | 484.21 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 16/09/2026 | 5,560 | 0.07 (1.28%) | 61,800 | 340.42 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 15/09/2026 | 5,490 | 0.03 (0.55%) | 39,800 | 218.58 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 14/09/2026 | 5,460 | -0.16 (-2.85%) | 3,400 | 18.72 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 11/09/2026 | 5,620 | -0.07 (-1.23%) | 11,600 | 64.67 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 10/09/2026 | 5,690 | 0.07 (1.25%) | 62,100 | 348.22 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 09/09/2026 | 5,620 | 0.12 (2.18%) | 24,700 | 137.56 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 08/09/2026 | 5,500 | 0 (0%) | 2,200 | 11.96 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 07/09/2026 | 5,500 | 0 (0%) | 31,700 | 172.09 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 04/09/2026 | 5,500 | 0 (0%) | 7,600 | 41.63 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 03/09/2026 | 5,500 | 0 (0%) | 12,100 | 66.55 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 28/08/2026 | 5,500 | -0.18 (-3.17%) | 18,400 | 102.01 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 27/08/2026 | 5,680 | 0.09 (1.61%) | 21,600 | 119.66 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 26/08/2026 | 5,590 | -0.01 (-0.18%) | 94,100 | 525.75 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 25/08/2026 | 5,600 | 0 (0%) | 27,400 | 152.16 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/08/2026 | 5,600 | 0 (0%) | 139,600 | 788.6 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 21/08/2026 | 5,600 | -0.04 (-0.71%) | 88,300 | 496.15 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 20/08/2026 | 5,640 | 0 (0%) | 10,700 | 59.46 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 19/08/2026 | 5,640 | -0.03 (-0.53%) | 35,000 | 192.53 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 18/08/2026 | 5,670 | -0.01 (-0.18%) | 72,700 | 404.33 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 17/08/2026 | 5,680 | -0.03 (-0.53%) | 15,400 | 87.91 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 14/08/2026 | 5,710 | -0.1 (-1.72%) | 32,100 | 184.55 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 13/08/2026 | 5,810 | 0.02 (0.35%) | 73,800 | 431.08 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 12/08/2026 | 5,790 | -0.02 (-0.34%) | 45,600 | 263.47 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 11/08/2026 | 5,810 | -0.08 (-1.36%) | 81,100 | 476.9 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 10/08/2026 | 5,890 | 0.27 (4.8%) | 320,900 | 1,886.46 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 07/08/2026 | 5,620 | 0.11 (2.%) | 180,600 | 1,006.01 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 06/08/2026 | 5,510 | -0.04 (-0.72%) | 112,500 | 622.71 | 53,507 | 278.24 | 5,550 | 5,930 | 5,170 |
| 05/08/2026 | 5,550 | 0.06 (1.09%) | 390,000 | 2,153.82 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 04/08/2026 | 5,490 | 0 (0%) | 283,900 | 1,547.27 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 03/08/2026 | 5,490 | 0.02 (0.37%) | 104,000 | 566.33 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 31/07/2026 | 5,470 | -0.01 (-0.18%) | 165,800 | 907.56 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 30/07/2026 | 5,480 | 0.02 (0.37%) | 267,700 | 1,471.29 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 29/07/2026 | 5,460 | 0 (0%) | 88,100 | 484.07 | 20,000 | 116.8 | 5,460 | 5,840 | 5,080 |
| 28/07/2026 | 5,460 | -0.14 (-2.5%) | 180,800 | 990.07 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 27/07/2026 | 5,600 | -0.1 (-1.75%) | 106,700 | 599.87 | 1,214,680 | 6,449.95 | 5,700 | 6,090 | 5,310 |
| 24/07/2026 | 5,700 | 0.05 (0.88%) | 130,300 | 743.91 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 23/07/2026 | 5,650 | 0.05 (0.89%) | 168,200 | 943.5 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 22/07/2026 | 5,600 | 0.16 (2.94%) | 176,400 | 971.83 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 21/07/2026 | 5,440 | -0.25 (-4.39%) | 713,700 | 3,822.69 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 20/07/2026 | 5,690 | 0 (0%) | 1,049,200 | 6,063.92 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 17/07/2026 | 5,690 | -0.26 (-4.37%) | 3,392,000 | 18,873.07 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 16/07/2026 | 5,950 | -0.44 (-6.89%) | 260,400 | 1,549.38 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 15/07/2026 | 6,390 | -0.48 (-6.99%) | 873,900 | 5,584.28 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 14/07/2026 | 6,870 | -0.51 (-6.91%) | 234,200 | 1,608.95 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 13/07/2026 | 7,380 | -0.55 (-6.94%) | 197,000 | 1,544.1 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 10/07/2026 | 7,930 | 0.03 (0.38%) | 21,000 | 162.43 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 09/07/2026 | 7,900 | -0.1 (-1.25%) | 23,500 | 182.58 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 08/07/2026 | 8,000 | -0.08 (-0.99%) | 3,900 | 31.07 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 07/07/2026 | 8,080 | -0.09 (-1.1%) | 9,500 | 76.3 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 06/07/2026 | 8,170 | -0.03 (-0.37%) | 14,700 | 118.47 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 03/07/2026 | 8,200 | -0.07 (-0.85%) | 41,200 | 325.07 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 02/07/2026 | 8,270 | -0.08 (-0.96%) | 20,100 | 159.56 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 01/07/2026 | 8,350 | -0.05 (-0.6%) | 48,900 | 394.07 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 30/06/2026 | 8,400 | 0 (0%) | 3,500 | 29.37 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 29/06/2026 | 8,400 | -0.11 (-1.29%) | 21,700 | 177.05 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 26/06/2026 | 8,510 | -0.33 (-3.73%) | 2,600 | 22.4 | 0 | 0 | 8,840 | 9,450 | 8,230 |
| 25/06/2026 | 8,840 | -0.06 (-0.67%) | 1,300 | 11.23 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 24/06/2026 | 8,900 | 0 (0%) | 8,700 | 75.99 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 23/06/2026 | 8,900 | 0 (0%) | 1,100 | 9.69 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 22/06/2026 | 8,900 | -0.04 (-0.45%) | 6,300 | 56.35 | 0 | 0 | 8,940 | 9,560 | 8,320 |
| 19/06/2026 | 8,940 | 0.05 (0.56%) | 3,500 | 30.91 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 18/06/2026 | 8,890 | -0.01 (-0.11%) | 2,300 | 19.94 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 17/06/2026 | 8,900 | 0.1 (1.14%) | 10,700 | 92.2 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 16/06/2026 | 8,800 | 0.01 (0.11%) | 4,500 | 37.84 | 0 | 0 | 8,790 | 9,400 | 8,180 |
| 15/06/2026 | 8,790 | 0.2 (2.33%) | 2,100 | 18.16 | 0 | 0 | 8,590 | 9,190 | 7,990 |
| 12/06/2026 | 8,590 | 0 (0%) | 6,500 | 55.8 | 0 | 0 | 8,590 | 9,190 | 7,990 |
| 11/06/2026 | 8,590 | -0.01 (-0.12%) | 3,000 | 25.69 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 10/06/2026 | 8,600 | 0 (0%) | 5,200 | 44.7 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 09/06/2026 | 8,600 | -0.02 (-0.23%) | 14,600 | 124.16 | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 08/06/2026 | 8,620 | -0.06 (-0.69%) | 13,500 | 115.02 | 0 | 0 | 8,680 | 9,280 | 8,080 |
| 05/06/2026 | 8,680 | -0.04 (-0.46%) | 6,900 | 59.65 | 0 | 0 | 8,720 | 9,330 | 8,110 |
| 04/06/2026 | 8,720 | -0.08 (-0.91%) | 11,100 | 96.96 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 03/06/2026 | 8,800 | -0.13 (-1.46%) | 22,300 | 192.64 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 02/06/2026 | 8,930 | 0.18 (2.06%) | 38,300 | 330.6 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 01/06/2026 | 8,750 | -0.2 (-2.23%) | 14,100 | 123.7 | 97,535 | 812.47 | 8,950 | 9,570 | 8,330 |
| 29/05/2026 | 8,950 | 0.03 (0.34%) | 11,000 | 96.38 | 0 | 0 | 8,920 | 9,540 | 8,300 |
| 28/05/2026 | 8,920 | -0.07 (-0.78%) | 3,600 | 31.84 | 170,000 | 1,422.9 | 8,990 | 9,610 | 8,370 |
| 27/05/2026 | 8,990 | -0.01 (-0.11%) | 6,500 | 58.25 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 26/05/2026 | 9,000 | -0.14 (-1.53%) | 32,600 | 289.88 | 0 | 0 | 9,140 | 9,770 | 8,510 |
| 25/05/2026 | 9,140 | -0.01 (-0.11%) | 74,300 | 668.86 | 883,000 | 7,514.33 | 9,150 | 9,790 | 8,510 |
| 22/05/2026 | 9,150 | 0.07 (0.77%) | 24,500 | 223.48 | 0 | 0 | 9,080 | 9,710 | 8,450 |
| 21/05/2026 | 10,900 | 0 (0%) | 32,300 | 350.11 | 800,000 | 8,120 | 10,900 | 11,650 | 10,150 |
| 20/05/2026 | 10,900 | -0.1 (-0.91%) | 52,200 | 568.74 | 0 | 0 | 11,000 | 11,750 | 10,250 |
| 19/05/2026 | 11,000 | -0.15 (-1.35%) | 22,200 | 244.47 | 0 | 0 | 11,150 | 11,900 | 10,400 |
| 18/05/2026 | 11,150 | 0.35 (3.24%) | 111,100 | 1,224.14 | 0 | 0 | 10,800 | 11,550 | 10,050 |
| 15/05/2026 | 10,800 | 0 (0%) | 22,700 | 243.79 | 0 | 0 | 10,800 | 11,550 | 10,050 |
| 14/05/2026 | 10,800 | -0.05 (-0.46%) | 14,500 | 155.19 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 13/05/2026 | 10,850 | 0 (0%) | 21,700 | 233.1 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 12/05/2026 | 10,850 | 0 (0%) | 27,200 | 295.66 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 11/05/2026 | 10,850 | 0 (0%) | 11,600 | 125.27 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 08/05/2026 | 10,850 | 0 (0%) | 451,700 | 4,862.5 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 07/05/2026 | 10,850 | -0.05 (-0.46%) | 23,900 | 256.18 | 0 | 0 | 10,900 | 11,650 | 10,150 |
| 06/05/2026 | 10,900 | 0 (0%) | 34,400 | 369.84 | 0 | 0 | 10,900 | 11,650 | 10,150 |
| 05/05/2026 | 10,900 | 0.05 (0.46%) | 3,000 | 32.27 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 04/05/2026 | 10,850 | 0 (0%) | 31,900 | 345.15 | 0 | 0 | 10,850 | 11,600 | 10,100 |
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