| 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 | |||
| 18/09/2026 | 5,780 | -0.02 (-0.34%) | 19,100 | 110.07 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 17/09/2026 | 5,800 | 0.05 (0.87%) | 32,900 | 190.72 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 16/09/2026 | 5,750 | -0.1 (-1.71%) | 16,500 | 95.71 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 15/09/2026 | 5,850 | 0.25 (4.46%) | 7,500 | 43.49 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 14/09/2026 | 5,600 | 0 (0%) | 32,900 | 183.12 | 66,000 | 369.6 | 5,600 | 5,990 | 5,210 |
| 11/09/2026 | 5,600 | -0.13 (-2.27%) | 34,600 | 193.92 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 10/09/2026 | 5,730 | -0.02 (-0.35%) | 46,300 | 264.21 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 09/09/2026 | 5,750 | 0.03 (0.52%) | 21,400 | 123.16 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 08/09/2026 | 5,720 | -0.07 (-1.21%) | 6,100 | 34.9 | 20,000 | 110 | 5,790 | 6,190 | 5,390 |
| 07/09/2026 | 5,790 | -0.05 (-0.86%) | 28,000 | 162.01 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 04/09/2026 | 5,840 | -0.14 (-2.34%) | 29,500 | 172.78 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 03/09/2026 | 5,980 | 0.08 (1.36%) | 27,300 | 161.99 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 28/08/2026 | 5,900 | -0.17 (-2.8%) | 55,800 | 331.72 | 0 | 0 | 6,070 | 6,490 | 5,650 |
| 27/08/2026 | 6,070 | -0.03 (-0.49%) | 22,100 | 133.07 | 1,540,000 | 9,262 | 6,100 | 6,520 | 5,680 |
| 26/08/2026 | 6,100 | -0.04 (-0.65%) | 74,600 | 458.18 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 25/08/2026 | 6,140 | 0.24 (4.07%) | 227,600 | 1,386.85 | 1,320,000 | 7,788 | 5,900 | 6,310 | 5,490 |
| 24/08/2026 | 5,900 | 0.25 (4.42%) | 256,400 | 1,490.87 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 21/08/2026 | 5,650 | -0.17 (-2.92%) | 151,700 | 854.16 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 20/08/2026 | 5,820 | 0.02 (0.34%) | 12,000 | 69.1 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 19/08/2026 | 5,800 | -0.03 (-0.51%) | 5,200 | 30.09 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 18/08/2026 | 5,830 | -0.07 (-1.19%) | 9,700 | 56.95 | 495,000 | 2,920.5 | 5,900 | 6,310 | 5,490 |
| 17/08/2026 | 5,900 | 0.1 (1.72%) | 46,100 | 270.4 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 14/08/2026 | 5,800 | -0.12 (-2.03%) | 19,800 | 115.41 | 296,000 | 1,752.32 | 5,920 | 6,330 | 5,510 |
| 13/08/2026 | 5,920 | 0 (0%) | 30,300 | 178.95 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 12/08/2026 | 5,920 | 0.02 (0.34%) | 66,300 | 388.91 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 11/08/2026 | 5,900 | 0.02 (0.34%) | 28,600 | 166.64 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 10/08/2026 | 5,880 | 0.1 (1.73%) | 32,600 | 192.91 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 07/08/2026 | 5,780 | -0.07 (-1.2%) | 18,800 | 107.86 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 06/08/2026 | 5,850 | 0.11 (1.92%) | 27,200 | 153.86 | 250,000 | 1,460 | 5,740 | 6,140 | 5,340 |
| 05/08/2026 | 5,740 | -0.1 (-1.71%) | 61,400 | 355.3 | 380,000 | 2,219.2 | 5,840 | 6,240 | 5,440 |
| 04/08/2026 | 5,840 | 0.07 (1.21%) | 39,600 | 229.95 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 03/08/2026 | 5,770 | 0.07 (1.23%) | 34,400 | 197.4 | 440,000 | 2,574 | 5,700 | 6,090 | 5,310 |
| 31/07/2026 | 5,700 | -0.15 (-2.56%) | 18,200 | 105.21 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 30/07/2026 | 5,850 | 0.15 (2.63%) | 49,300 | 284.73 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 29/07/2026 | 5,700 | -0.25 (-4.2%) | 36,900 | 210.34 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 28/07/2026 | 5,950 | 0.1 (1.71%) | 14,500 | 85.27 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 27/07/2026 | 5,850 | -0.14 (-2.34%) | 90,600 | 513.55 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 24/07/2026 | 5,990 | -0.15 (-2.44%) | 16,200 | 100.03 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 23/07/2026 | 6,140 | 0.01 (0.16%) | 26,100 | 163.28 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 22/07/2026 | 6,130 | -0.08 (-1.29%) | 32,600 | 194.14 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 21/07/2026 | 6,210 | -0.2 (-3.12%) | 13,900 | 87.68 | 235,000 | 1,609.75 | 6,410 | 6,850 | 5,970 |
| 20/07/2026 | 6,410 | -0.07 (-1.08%) | 65,100 | 415.91 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 17/07/2026 | 6,480 | -0.02 (-0.31%) | 25,900 | 163.11 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 16/07/2026 | 6,500 | 0 (0%) | 19,500 | 127.79 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 15/07/2026 | 6,500 | -0.1 (-1.52%) | 6,900 | 44.5 | 480,000 | 3,370.4 | 6,600 | 7,060 | 6,140 |
| 14/07/2026 | 6,600 | -0.03 (-0.45%) | 10,300 | 67.04 | 100,000 | 709 | 6,630 | 7,090 | 6,170 |
| 13/07/2026 | 6,630 | 0.28 (4.41%) | 45,800 | 307.67 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 10/07/2026 | 6,350 | -0.15 (-2.31%) | 44,900 | 285.71 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 09/07/2026 | 6,500 | -0.09 (-1.37%) | 4,100 | 26.79 | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 08/07/2026 | 6,590 | -0.1 (-1.49%) | 20,800 | 134.56 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 07/07/2026 | 6,690 | 0.09 (1.36%) | 25,100 | 165.59 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 06/07/2026 | 6,600 | -0.11 (-1.64%) | 21,200 | 140.74 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 03/07/2026 | 6,710 | 0.02 (0.3%) | 12,300 | 82.57 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 02/07/2026 | 6,690 | 0.04 (0.6%) | 33,300 | 222.46 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 01/07/2026 | 6,650 | -0.1 (-1.48%) | 47,000 | 313.06 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 30/06/2026 | 6,750 | -0.09 (-1.32%) | 36,000 | 246.3 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 29/06/2026 | 6,840 | -0.01 (-0.15%) | 41,200 | 278. | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 26/06/2026 | 6,850 | -0.01 (-0.15%) | 25,500 | 173.75 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 25/06/2026 | 6,860 | -0.03 (-0.44%) | 11,900 | 81.71 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 24/06/2026 | 6,890 | -0.03 (-0.43%) | 38,700 | 266.48 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 23/06/2026 | 6,920 | -0.08 (-1.14%) | 35,900 | 249.13 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 22/06/2026 | 7,000 | 0.1 (1.45%) | 83,900 | 587.53 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 19/06/2026 | 6,900 | -0.06 (-0.86%) | 46,700 | 323.2 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 18/06/2026 | 6,960 | -0.04 (-0.57%) | 17,400 | 121.14 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 17/06/2026 | 7,000 | 0 (0%) | 191,900 | 1,343.98 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 16/06/2026 | 7,000 | 0 (0%) | 35,800 | 250.31 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 15/06/2026 | 7,000 | 0 (0%) | 50,700 | 357.64 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 12/06/2026 | 7,000 | -0.05 (-0.71%) | 34,000 | 238.6 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 11/06/2026 | 7,050 | 0.06 (0.86%) | 45,500 | 321.53 | 20,000 | 130.2 | 6,990 | 7,470 | 6,510 |
| 10/06/2026 | 6,990 | 0.04 (0.58%) | 52,900 | 372.46 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 09/06/2026 | 6,950 | -0.17 (-2.39%) | 42,600 | 296.81 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 08/06/2026 | 7,120 | 0.02 (0.28%) | 6,200 | 44.31 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 05/06/2026 | 7,100 | 0 (0%) | 39,100 | 277.41 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 04/06/2026 | 7,100 | -0.02 (-0.28%) | 16,700 | 118.91 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 03/06/2026 | 7,120 | 0.03 (0.42%) | 14,000 | 99.75 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 02/06/2026 | 7,090 | -0.09 (-1.25%) | 85,300 | 607.26 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 01/06/2026 | 7,180 | -0.22 (-2.97%) | 43,700 | 315.43 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 29/05/2026 | 7,400 | 0.11 (1.51%) | 13,400 | 97.35 | 55,000 | 372.9 | 7,290 | 7,800 | 6,780 |
| 28/05/2026 | 7,290 | -0.02 (-0.27%) | 34,000 | 251.05 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 27/05/2026 | 7,310 | -0.12 (-1.62%) | 11,800 | 87.25 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 26/05/2026 | 7,430 | -0.07 (-0.93%) | 99,100 | 731.82 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 25/05/2026 | 7,500 | -0.2 (-2.6%) | 31,100 | 234.57 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 22/05/2026 | 7,700 | 0 (0%) | 29,500 | 226.28 | 20,000 | 143.4 | 7,700 | 8,230 | 7,170 |
| 21/05/2026 | 7,700 | 0.14 (1.85%) | 37,700 | 288.37 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 20/05/2026 | 7,560 | -0.14 (-1.82%) | 48,200 | 361.96 | 280,174 | 2,129.32 | 7,700 | 8,230 | 7,170 |
| 19/05/2026 | 7,700 | -0.06 (-0.77%) | 47,900 | 366.34 | 30,000 | 216.6 | 7,760 | 8,300 | 7,220 |
| 18/05/2026 | 7,760 | 0.16 (2.11%) | 28,100 | 215.8 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 15/05/2026 | 7,600 | -0.16 (-2.06%) | 79,700 | 606.49 | 30,000 | 216.6 | 7,760 | 8,300 | 7,220 |
| 14/05/2026 | 7,760 | 0 (0%) | 100,600 | 776.84 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 13/05/2026 | 7,760 | -0.22 (-2.76%) | 68,200 | 531.99 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 12/05/2026 | 7,980 | -0.01 (-0.13%) | 63,800 | 505.96 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 11/05/2026 | 7,990 | -0.33 (-3.97%) | 183,300 | 1,472.64 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 08/05/2026 | 8,320 | -0.15 (-1.77%) | 49,800 | 417.49 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 07/05/2026 | 8,470 | -0.11 (-1.28%) | 58,900 | 501.26 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 06/05/2026 | 8,580 | -0.02 (-0.23%) | 32,700 | 280.54 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 05/05/2026 | 8,600 | -0.03 (-0.35%) | 35,200 | 302.89 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 04/05/2026 | 8,630 | 0.02 (0.23%) | 79,100 | 681.38 | 0 | 0 | 8,610 | 9,210 | 8,010 |
| 29/04/2026 | 8,610 | -0.06 (-0.69%) | 22,900 | 198.28 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 28/04/2026 | 8,670 | 0.1 (1.17%) | 33,700 | 292.13 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 24/04/2026 | 8,570 | 0.07 (0.82%) | 32,400 | 274.92 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 23/04/2026 | 8,500 | -0.03 (-0.35%) | 20,500 | 174.91 | 0 | 0 | 8,530 | 9,120 | 7,940 |
| 22/04/2026 | 8,530 | -0.07 (-0.81%) | 24,300 | 207.7 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 21/04/2026 | 8,600 | -0.06 (-0.69%) | 43,300 | 373.82 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 20/04/2026 | 8,660 | -0.08 (-0.92%) | 33,700 | 292.3 | 0 | 0 | 8,740 | 9,350 | 8,130 |
| 17/04/2026 | 8,740 | 0.02 (0.23%) | 16,000 | 139.78 | 0 | 0 | 8,720 | 9,330 | 8,110 |
| 16/04/2026 | 8,720 | -0.03 (-0.34%) | 44,500 | 387.6 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 15/04/2026 | 8,750 | -0.03 (-0.34%) | 23,800 | 208.57 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 14/04/2026 | 8,780 | 0.03 (0.34%) | 72,500 | 633.25 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 13/04/2026 | 8,750 | -0.06 (-0.68%) | 44,200 | 386. | 0 | 0 | 8,810 | 9,420 | 8,200 |
| 10/04/2026 | 8,810 | 0.01 (0.11%) | 15,200 | 134.63 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 09/04/2026 | 8,800 | 0.02 (0.23%) | 18,500 | 162.8 | 917,000 | 7,886.2 | 8,780 | 9,390 | 8,170 |
| 08/04/2026 | 8,780 | 0.28 (3.29%) | 91,300 | 787.17 | 104,333 | 834.66 | 8,500 | 9,090 | 7,910 |
| 07/04/2026 | 8,500 | -0.11 (-1.28%) | 61,800 | 528.76 | 0 | 0 | 8,610 | 9,210 | 8,010 |
| 06/04/2026 | 8,610 | 0.01 (0.12%) | 60,100 | 517.81 | 160,000 | 1,280 | 8,600 | 9,200 | 8,000 |
| 03/04/2026 | 8,600 | -0.37 (-4.12%) | 63,800 | 565.11 | 0 | 0 | 8,970 | 9,590 | 8,350 |
| 02/04/2026 | 8,970 | -0.14 (-1.54%) | 22,700 | 203.87 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 01/04/2026 | 9,110 | -0.05 (-0.55%) | 42,600 | 389.23 | 0 | 0 | 9,160 | 9,800 | 8,520 |
| 31/03/2026 | 9,160 | 0.16 (1.78%) | 20,600 | 185.83 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 30/03/2026 | 9,000 | -0.12 (-1.32%) | 56,500 | 508.68 | 68,241 | 579.37 | 9,120 | 9,750 | 8,490 |
| 27/03/2026 | 9,120 | 0.21 (2.36%) | 35,800 | 324.61 | 215,000 | 1,782.35 | 8,910 | 9,530 | 8,290 |
| 26/03/2026 | 8,910 | 0.06 (0.68%) | 5,200 | 46.96 | 220,000 | 1,812.8 | 8,850 | 9,460 | 8,240 |
| 25/03/2026 | 8,850 | -0.16 (-1.78%) | 35,100 | 317.26 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 24/03/2026 | 9,010 | 0.21 (2.39%) | 17,900 | 160.45 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 23/03/2026 | 8,800 | -0.39 (-4.24%) | 21,600 | 190.6 | 0 | 0 | 9,190 | 9,830 | 8,550 |
| 20/03/2026 | 9,190 | -0.01 (-0.11%) | 16,500 | 151.12 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 19/03/2026 | 9,200 | 0.09 (0.99%) | 10,900 | 101.08 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 18/03/2026 | 9,110 | -0.09 (-0.98%) | 17,300 | 159.18 | 0 | 0 | 9,200 | 9,840 | 8,560 |
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