| 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 | |||
| 28/10/2026 | 4,600 | 0.1 (2.22%) | 241,955 | 1,089.09 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/10/2026 | 4,600 | 0 (0%) | 157,227 | 708.95 | 200,000 | 800 | 4,600 | 5,200 | 4,000 |
| 26/10/2026 | 4,600 | 0 (0%) | 53,724 | 244.78 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 23/10/2026 | 4,700 | 0 (0%) | 442,421 | 2,029.93 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 22/10/2026 | 4,700 | 0.1 (2.17%) | 395,276 | 1,840.92 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 21/10/2026 | 4,600 | 0 (0%) | 706,146 | 3,279.23 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 20/10/2026 | 4,600 | -0.1 (-2.13%) | 175,515 | 809. | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 19/10/2026 | 4,600 | 0 (0%) | 228,217 | 1,061.23 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 16/10/2026 | 4,700 | 0.1 (2.17%) | 202,427 | 931.16 | 800,000 | 3,680 | 4,600 | 5,200 | 4,000 |
| 15/10/2026 | 4,700 | 0.1 (2.17%) | 169,165 | 783.96 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 14/10/2026 | 4,700 | 0.1 (2.17%) | 185,785 | 850.54 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 13/10/2026 | 4,600 | -0.2 (-4.17%) | 656,415 | 3,000.52 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 12/10/2026 | 4,800 | 0.1 (2.13%) | 218,948 | 1,041.51 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 09/10/2026 | 4,700 | -0.2 (-4.08%) | 278,731 | 1,321.21 | 230,000 | 1,127 | 4,900 | 5,600 | 4,200 |
| 08/10/2026 | 4,900 | 0.1 (2.08%) | 319,392 | 1,550.6 | 770,000 | 3,696 | 4,800 | 5,500 | 4,100 |
| 07/10/2026 | 4,900 | 0.2 (4.26%) | 402,808 | 1,945.09 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 06/10/2026 | 4,800 | 0.1 (2.13%) | 336,709 | 1,582.59 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 05/10/2026 | 4,800 | 0.2 (4.35%) | 319,041 | 1,490.83 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 02/10/2026 | 4,600 | 0 (0%) | 289,514 | 1,319.91 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 01/10/2026 | 4,600 | -0.1 (-2.13%) | 222,812 | 1,022. | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 30/09/2026 | 4,700 | 0.2 (4.44%) | 297,820 | 1,386.6 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 29/09/2026 | 4,600 | -0.1 (-2.13%) | 987,895 | 4,469.89 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 28/09/2026 | 4,700 | -0.2 (-4.08%) | 697,201 | 3,277.87 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 25/09/2026 | 5,000 | 0.1 (2.04%) | 155,177 | 757. | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 24/09/2026 | 4,800 | -0.2 (-4%) | 539,425 | 2,628.5 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 23/09/2026 | 5,100 | -0.1 (-1.92%) | 514,365 | 2,591.15 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 22/09/2026 | 5,200 | 0.1 (1.96%) | 663,022 | 3,464.93 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 21/09/2026 | 5,200 | -0.1 (-1.89%) | 518,496 | 2,659.01 | 230,000 | 1,058 | 5,300 | 6,000 | 4,600 |
| 18/09/2026 | 5,400 | -0.1 (-1.82%) | 981,552 | 5,235.72 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 17/09/2026 | 5,400 | 0 (0%) | 726,170 | 3,973.4 | 400,000 | 2,120 | 5,400 | 6,200 | 4,600 |
| 16/09/2026 | 5,700 | 0.7 (14.%) | 1,712,756 | 9,274.52 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 15/09/2026 | 5,100 | 0.4 (8.51%) | 1,280,669 | 6,423.86 | 340,900 | 1,363.6 | 4,700 | 5,400 | 4,000 |
| 14/09/2026 | 4,700 | 0 (0%) | 158,121 | 740.67 | 1,000,000 | 4,100 | 4,700 | 5,400 | 4,000 |
| 11/09/2026 | 4,800 | 0.3 (6.67%) | 738,357 | 3,453.57 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/09/2026 | 4,500 | -0.1 (-2.17%) | 210,866 | 958.01 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 09/09/2026 | 4,600 | 0 (0%) | 148,362 | 683.48 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 08/09/2026 | 4,700 | 0.2 (4.44%) | 128,294 | 590.54 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/09/2026 | 4,500 | -0.1 (-2.17%) | 171,753 | 773.95 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/09/2026 | 4,600 | 0 (0%) | 351,792 | 1,623.09 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 03/09/2026 | 4,700 | 0.1 (2.17%) | 99,243 | 456.8 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 28/08/2026 | 4,700 | 0.1 (2.17%) | 336,995 | 1,550.31 | 70,000 | 287 | 4,600 | 5,200 | 4,000 |
| 27/08/2026 | 4,600 | -0.1 (-2.13%) | 263,954 | 1,214.49 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 26/08/2026 | 4,700 | 0 (0%) | 371,170 | 1,727.89 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 25/08/2026 | 4,700 | -0.1 (-2.08%) | 235,404 | 1,110.32 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 24/08/2026 | 4,800 | 0 (0%) | 581,068 | 2,785.76 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 21/08/2026 | 4,700 | 0 (0%) | 326,999 | 1,567.77 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 20/08/2026 | 4,800 | 0.2 (4.35%) | 282,347 | 1,314.52 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 19/08/2026 | 4,500 | -0.1 (-2.17%) | 190,902 | 871.76 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 18/08/2026 | 4,700 | 0 (0%) | 296,582 | 1,355.96 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 17/08/2026 | 4,800 | 0 (0%) | 343,068 | 1,604.62 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 14/08/2026 | 4,800 | -0.1 (-2.04%) | 307,329 | 1,470.46 | 119,000 | 624.4 | 4,900 | 5,600 | 4,200 |
| 13/08/2026 | 4,900 | -0.2 (-3.92%) | 502,300 | 2,457.62 | 923,000 | 4,761.2 | 5,100 | 5,800 | 4,400 |
| 12/08/2026 | 5,100 | 0 (0%) | 218,897 | 1,116.71 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 11/08/2026 | 5,100 | -0.1 (-1.92%) | 655,580 | 3,355.76 | 500,000 | 2,600 | 5,200 | 5,900 | 4,500 |
| 10/08/2026 | 5,200 | 0.2 (4%) | 868,620 | 4,473.94 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 07/08/2026 | 4,800 | 0 (0%) | 740,468 | 3,669.6 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 06/08/2026 | 4,800 | 0.3 (6.67%) | 1,541,871 | 7,327.85 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/08/2026 | 4,500 | -0.1 (-2.17%) | 647,874 | 2,915.35 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/08/2026 | 4,600 | 0 (0%) | 502,863 | 2,305.87 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 03/08/2026 | 4,700 | 0.4 (9.3%) | 942,650 | 4,361. | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 31/07/2026 | 4,300 | 0.1 (2.38%) | 594,112 | 2,576.24 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 30/07/2026 | 4,300 | 0.1 (2.38%) | 407,739 | 1,718.48 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 29/07/2026 | 4,300 | -0.1 (-2.27%) | 650,346 | 2,757.2 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 28/07/2026 | 4,400 | -0.1 (-2.22%) | 551,345 | 2,420.44 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/07/2026 | 4,600 | 0 (0%) | 282,710 | 1,271.08 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 24/07/2026 | 4,600 | -0.1 (-2.13%) | 166,071 | 768.77 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 23/07/2026 | 4,800 | 0.1 (2.13%) | 496,848 | 2,321.58 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 22/07/2026 | 4,800 | 0.2 (4.35%) | 328,746 | 1,542.35 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 21/07/2026 | 4,600 | -0.1 (-2.13%) | 556,203 | 2,575.82 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 20/07/2026 | 4,700 | -0.3 (-6%) | 533,228 | 2,521.34 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 17/07/2026 | 4,900 | 0.1 (2.08%) | 577,182 | 2,896.88 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 16/07/2026 | 5,000 | 0.6 (13.64%) | 1,291,372 | 6,173.12 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 15/07/2026 | 4,500 | 0 (0%) | 300,148 | 1,308.59 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/07/2026 | 4,500 | 0 (0%) | 261,598 | 1,184. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/07/2026 | 4,600 | 0.2 (4.55%) | 392,300 | 1,779.71 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 10/07/2026 | 4,500 | 0.1 (2.27%) | 177,642 | 783.1 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 09/07/2026 | 4,500 | 0 (0%) | 110,975 | 493.42 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/07/2026 | 4,600 | 0.1 (2.22%) | 243,122 | 1,092.69 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/07/2026 | 4,500 | -0.2 (-4.26%) | 377,840 | 1,709.22 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 06/07/2026 | 4,600 | -0.2 (-4.17%) | 373,414 | 1,738.76 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 03/07/2026 | 4,700 | -0.1 (-2.08%) | 109,486 | 520.81 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 02/07/2026 | 4,800 | 0 (0%) | 101,855 | 490.54 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 01/07/2026 | 4,800 | 0 (0%) | 246,888 | 1,195.55 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 30/06/2026 | 4,800 | 0 (0%) | 342,840 | 1,638.01 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 29/06/2026 | 4,800 | 0 (0%) | 195,951 | 938.99 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 26/06/2026 | 4,900 | 0 (0%) | 446,410 | 2,155.65 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 25/06/2026 | 4,900 | 0 (0%) | 195,472 | 949.88 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 24/06/2026 | 5,000 | 0.3 (6.38%) | 755,139 | 3,683.31 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 23/06/2026 | 4,700 | -0.1 (-2.08%) | 495,716 | 2,326.89 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 22/06/2026 | 4,900 | 0 (0%) | 211,470 | 1,022.39 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 19/06/2026 | 5,000 | 0 (0%) | 298,834 | 1,474.5 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 18/06/2026 | 5,000 | 0 (0%) | 247,070 | 1,234.55 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 17/06/2026 | 5,000 | 0 (0%) | 257,479 | 1,291.19 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 16/06/2026 | 5,100 | 0.1 (2%) | 181,503 | 908.98 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 15/06/2026 | 4,900 | -0.2 (-3.92%) | 278,242 | 1,390.11 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 12/06/2026 | 5,100 | 0 (0%) | 206,668 | 1,050.54 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 11/06/2026 | 5,100 | -0.1 (-1.92%) | 161,313 | 820.11 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 10/06/2026 | 5,200 | 0.1 (1.96%) | 344,368 | 1,781.64 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 09/06/2026 | 5,200 | 0 (0%) | 257,224 | 1,302.81 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 08/06/2026 | 5,200 | -0.2 (-3.7%) | 384,628 | 1,990.83 | 0 | 0 | 5,400 | 6,200 | 4,600 |
| 05/06/2026 | 5,300 | -0.3 (-5.36%) | 301,498 | 1,620.04 | 0 | 0 | 5,600 | 6,400 | 4,800 |
| 04/06/2026 | 5,600 | 0 (0%) | 250,757 | 1,416.01 | 0 | 0 | 5,600 | 6,400 | 4,800 |
| 03/06/2026 | 6,300 | -0.5 (-7.35%) | 673,968 | 4,314.28 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 02/06/2026 | 6,600 | -0.1 (-1.49%) | 364,898 | 2,475.38 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 01/06/2026 | 6,800 | 0.4 (6.25%) | 497,941 | 3,311.78 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 29/05/2026 | 6,500 | 0 (0%) | 309,531 | 1,977.17 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 28/05/2026 | 6,400 | 0 (0%) | 273,636 | 1,775.42 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 27/05/2026 | 6,500 | 0.1 (1.56%) | 148,860 | 952.32 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 26/05/2026 | 6,400 | -0.1 (-1.54%) | 206,205 | 1,320.47 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 25/05/2026 | 6,500 | 0.1 (1.56%) | 180,386 | 1,175.4 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 22/05/2026 | 6,500 | 0 (0%) | 223,944 | 1,434.2 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 21/05/2026 | 6,500 | -0.2 (-2.99%) | 230,205 | 1,502.83 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 20/05/2026 | 6,700 | 0.3 (4.69%) | 720,853 | 4,832.67 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 19/05/2026 | 6,300 | -0.2 (-3.08%) | 658,572 | 4,184.72 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 18/05/2026 | 6,500 | -0.2 (-2.99%) | 588,317 | 3,801.95 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 15/05/2026 | 6,800 | 0 (0%) | 263,482 | 1,773.95 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 14/05/2026 | 6,600 | -0.3 (-4.35%) | 579,037 | 3,928.31 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 13/05/2026 | 6,900 | 0 (0%) | 837,410 | 5,739.98 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 12/05/2026 | 6,900 | -0.1 (-1.43%) | 740,016 | 5,085.1 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 11/05/2026 | 7,000 | -0.1 (-1.41%) | 837,112 | 5,862.53 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 08/05/2026 | 7,000 | -0.1 (-1.41%) | 807,457 | 5,756.4 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 07/05/2026 | 7,200 | 0.4 (5.88%) | 1,088,427 | 7,771.41 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 06/05/2026 | 7,000 | 0 (0%) | 1,748,408 | 11,949.67 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 05/05/2026 | 6,900 | -0.3 (-4.17%) | 589,602 | 4,127.28 | 0 | 0 | 7,200 | 8,200 | 6,200 |
| 04/05/2026 | 7,100 | -0.6 (-7.79%) | 1,160,981 | 8,378.1 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 29/04/2026 | 7,600 | -0.4 (-5%) | 709,450 | 5,437.28 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 28/04/2026 | 8,000 | 0 (0%) | 339,519 | 2,704.21 | 0 | 0 | 8,000 | 9,200 | 6,800 |
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