| 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 | |||
| 02/11/2026 | 4,600 | -0.05 (-1.08%) | 43,300 | 197.33 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 30/10/2026 | 4,650 | -0.06 (-1.27%) | 95,500 | 443.33 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 29/10/2026 | 4,710 | -0.04 (-0.84%) | 27,500 | 128.94 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 28/10/2026 | 4,750 | 0.08 (1.71%) | 105,600 | 499.17 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 27/10/2026 | 4,670 | 0.06 (1.3%) | 131,600 | 610.93 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 26/10/2026 | 4,610 | 0.11 (2.44%) | 179,000 | 822.63 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 23/10/2026 | 4,500 | 0 (0%) | 52,300 | 235.57 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 22/10/2026 | 4,500 | 0.01 (0.22%) | 30,400 | 135.79 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 21/10/2026 | 4,490 | 0.02 (0.45%) | 93,700 | 418.86 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 20/10/2026 | 4,470 | 0.02 (0.45%) | 23,100 | 102.84 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 19/10/2026 | 4,450 | 0 (0%) | 55,600 | 247.99 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 16/10/2026 | 4,450 | -0.02 (-0.45%) | 20,600 | 91.92 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 15/10/2026 | 4,470 | -0.01 (-0.22%) | 41,500 | 185.03 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 14/10/2026 | 4,480 | -0.01 (-0.22%) | 34,200 | 152.26 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 13/10/2026 | 4,490 | -0.03 (-0.66%) | 69,000 | 309.48 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 12/10/2026 | 4,520 | -0.07 (-1.53%) | 83,500 | 377.2 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 09/10/2026 | 4,590 | 0.04 (0.88%) | 48,100 | 217.95 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 08/10/2026 | 4,550 | 0.06 (1.34%) | 51,600 | 236.94 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 07/10/2026 | 4,490 | 0.01 (0.22%) | 12,500 | 56.12 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 06/10/2026 | 4,480 | -0.02 (-0.44%) | 27,700 | 124.49 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 05/10/2026 | 4,500 | -0.08 (-1.75%) | 37,900 | 168.86 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 02/10/2026 | 4,580 | 0.04 (0.88%) | 49,700 | 230.7 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 01/10/2026 | 4,540 | -0.08 (-1.73%) | 16,000 | 72.48 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 30/09/2026 | 4,620 | 0 (0%) | 10,500 | 48.16 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 29/09/2026 | 4,620 | 0.01 (0.22%) | 7,200 | 33.11 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 28/09/2026 | 4,610 | -0.01 (-0.22%) | 11,800 | 54.48 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 25/09/2026 | 4,620 | -0.01 (-0.22%) | 14,100 | 65.2 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 24/09/2026 | 4,630 | -0.01 (-0.22%) | 10,500 | 48.81 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 23/09/2026 | 4,640 | 0.01 (0.22%) | 41,800 | 195.8 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 22/09/2026 | 4,630 | -0.07 (-1.49%) | 43,600 | 201. | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/09/2026 | 4,700 | 0.01 (0.21%) | 15,800 | 73.53 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 18/09/2026 | 4,690 | 0.01 (0.21%) | 18,100 | 85.57 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 17/09/2026 | 4,680 | -0.02 (-0.43%) | 17,100 | 79.83 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 16/09/2026 | 4,700 | 0.08 (1.73%) | 25,500 | 118.74 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 15/09/2026 | 4,620 | 0.06 (1.32%) | 67,000 | 309.2 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 14/09/2026 | 4,560 | 0 (0%) | 61,300 | 278.09 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 11/09/2026 | 4,560 | -0.01 (-0.22%) | 29,100 | 133.8 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 10/09/2026 | 4,570 | -0.04 (-0.87%) | 38,600 | 178.07 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 09/09/2026 | 4,610 | -0.03 (-0.65%) | 63,700 | 294.75 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 08/09/2026 | 4,640 | -0.06 (-1.28%) | 55,700 | 257.52 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 07/09/2026 | 4,700 | -0.1 (-2.08%) | 27,500 | 130.83 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 04/09/2026 | 4,800 | 0 (0%) | 17,600 | 84.13 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 03/09/2026 | 4,800 | 0.01 (0.21%) | 28,500 | 136.26 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 28/08/2026 | 4,790 | -0.01 (-0.21%) | 12,100 | 57.87 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 27/08/2026 | 4,800 | -0.01 (-0.21%) | 21,200 | 101.58 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 26/08/2026 | 4,810 | -0.01 (-0.21%) | 15,800 | 75.89 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 25/08/2026 | 4,820 | 0 (0%) | 43,100 | 206.29 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 24/08/2026 | 4,820 | 0.01 (0.21%) | 12,300 | 59.13 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 21/08/2026 | 4,810 | 0.01 (0.21%) | 19,600 | 94.05 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 20/08/2026 | 4,800 | 0 (0%) | 26,500 | 127.81 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 19/08/2026 | 4,800 | -0.04 (-0.83%) | 14,200 | 68.24 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 18/08/2026 | 4,840 | -0.04 (-0.82%) | 33,100 | 161.69 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 17/08/2026 | 4,880 | 0.15 (3.17%) | 83,500 | 405.79 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 14/08/2026 | 4,730 | -0.02 (-0.42%) | 33,900 | 160.04 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 13/08/2026 | 4,750 | -0.04 (-0.84%) | 14,400 | 68.48 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 12/08/2026 | 4,790 | 0.03 (0.63%) | 14,100 | 67.11 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 11/08/2026 | 4,760 | -0.04 (-0.83%) | 56,700 | 269.89 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 10/08/2026 | 4,800 | 0.05 (1.05%) | 21,800 | 103.91 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 07/08/2026 | 4,750 | 0.02 (0.42%) | 16,200 | 76.81 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 06/08/2026 | 4,730 | -0.04 (-0.84%) | 11,400 | 54.3 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 05/08/2026 | 4,770 | 0.01 (0.21%) | 27,900 | 133.11 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 04/08/2026 | 4,760 | -0.03 (-0.63%) | 38,300 | 180.26 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 03/08/2026 | 4,790 | 0.12 (2.57%) | 32,800 | 155.02 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 31/07/2026 | 4,670 | 0.06 (1.3%) | 99,700 | 463.31 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 30/07/2026 | 4,610 | -0.01 (-0.22%) | 37,200 | 171.8 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 29/07/2026 | 4,620 | 0 (0%) | 25,100 | 116.09 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 28/07/2026 | 4,620 | -0.03 (-0.65%) | 72,700 | 334.17 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 27/07/2026 | 4,650 | -0.15 (-3.13%) | 142,000 | 671.26 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 24/07/2026 | 4,800 | -0.16 (-3.23%) | 48,400 | 235.89 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 23/07/2026 | 4,960 | -0.01 (-0.2%) | 67,700 | 334.81 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 22/07/2026 | 4,970 | -0.1 (-1.97%) | 31,500 | 157.85 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 21/07/2026 | 5,070 | -0.04 (-0.78%) | 111,300 | 557.46 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 20/07/2026 | 5,110 | -0.19 (-3.58%) | 57,700 | 298.68 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 17/07/2026 | 5,300 | 0.05 (0.95%) | 16,600 | 87.18 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 16/07/2026 | 5,250 | -0.02 (-0.38%) | 56,200 | 295.89 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 15/07/2026 | 5,270 | -0.05 (-0.94%) | 21,800 | 114.77 | 0 | 0 | 5,320 | 5,690 | 4,950 |
| 14/07/2026 | 5,320 | 0.04 (0.76%) | 10,000 | 53.3 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 13/07/2026 | 5,280 | -0.21 (-3.83%) | 119,800 | 638.83 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 10/07/2026 | 5,490 | -0.01 (-0.18%) | 30,800 | 169.39 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 09/07/2026 | 5,500 | 0 (0%) | 17,000 | 93.31 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 08/07/2026 | 5,500 | 0 (0%) | 27,600 | 151.97 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 07/07/2026 | 5,500 | 0 (0%) | 24,400 | 134.68 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 06/07/2026 | 5,500 | -0.1 (-1.79%) | 43,700 | 242.64 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 03/07/2026 | 5,600 | -0.09 (-1.58%) | 10,900 | 61.32 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 02/07/2026 | 5,690 | 0.01 (0.18%) | 4,200 | 23.82 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 01/07/2026 | 5,680 | 0.02 (0.35%) | 9,100 | 51.47 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 30/06/2026 | 5,660 | 0 (0%) | 72,900 | 415.14 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 29/06/2026 | 5,660 | -0.01 (-0.18%) | 28,200 | 159.85 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 26/06/2026 | 5,670 | -0.07 (-1.22%) | 65,600 | 372.63 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 25/06/2026 | 5,740 | 0.08 (1.41%) | 87,400 | 498.97 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 24/06/2026 | 5,660 | -0.02 (-0.35%) | 20,800 | 117.13 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 23/06/2026 | 5,680 | 0.11 (1.97%) | 150,300 | 859.8 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 22/06/2026 | 5,570 | 0.02 (0.36%) | 26,000 | 144.46 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 19/06/2026 | 5,550 | -0.06 (-1.07%) | 5,500 | 30.6 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 18/06/2026 | 5,610 | 0 (0%) | 29,500 | 164.31 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 17/06/2026 | 5,610 | 0.01 (0.18%) | 29,200 | 163.3 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 16/06/2026 | 5,600 | 0 (0%) | 22,600 | 126.6 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 15/06/2026 | 5,600 | 0.05 (0.9%) | 48,600 | 270.12 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 12/06/2026 | 5,550 | 0.02 (0.36%) | 59,000 | 326.77 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 11/06/2026 | 5,530 | -0.01 (-0.18%) | 56,800 | 313.64 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 10/06/2026 | 5,540 | 0.04 (0.73%) | 68,600 | 382.07 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 09/06/2026 | 5,500 | -0.01 (-0.18%) | 15,600 | 85.9 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 08/06/2026 | 5,510 | -0.1 (-1.78%) | 22,400 | 123.66 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 05/06/2026 | 5,610 | -0.01 (-0.18%) | 58,300 | 325.24 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 04/06/2026 | 5,620 | 0 (0%) | 26,300 | 147.46 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 03/06/2026 | 5,620 | -0.02 (-0.35%) | 32,400 | 181.94 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 02/06/2026 | 5,640 | -0.05 (-0.88%) | 86,100 | 487.51 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 01/06/2026 | 5,690 | 0 (0%) | 17,300 | 98.38 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 29/05/2026 | 5,690 | -0.01 (-0.18%) | 21,700 | 123.65 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 28/05/2026 | 5,700 | -0.05 (-0.87%) | 27,300 | 156.04 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 27/05/2026 | 5,750 | 0 (0%) | 16,400 | 94.33 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 26/05/2026 | 5,750 | 0 (0%) | 30,900 | 176.76 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 25/05/2026 | 5,750 | 0.01 (0.17%) | 9,500 | 54.64 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 22/05/2026 | 5,740 | -0.02 (-0.35%) | 62,300 | 356. | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 21/05/2026 | 5,760 | 0.06 (1.05%) | 41,100 | 236.39 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 20/05/2026 | 5,700 | -0.09 (-1.55%) | 105,800 | 605.51 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 19/05/2026 | 5,790 | -0.04 (-0.69%) | 53,500 | 310.49 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 18/05/2026 | 5,830 | -0.02 (-0.34%) | 36,500 | 212.77 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 15/05/2026 | 5,850 | -0.01 (-0.17%) | 25,400 | 148.32 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 14/05/2026 | 5,860 | 0.06 (1.03%) | 35,800 | 208.18 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 13/05/2026 | 5,800 | -0.01 (-0.17%) | 82,100 | 474.83 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 12/05/2026 | 5,810 | -0.02 (-0.34%) | 60,300 | 351.6 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 11/05/2026 | 5,830 | -0.09 (-1.52%) | 64,400 | 378.8 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 08/05/2026 | 5,920 | 0 (0%) | 40,800 | 241.85 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 07/05/2026 | 5,920 | -0.09 (-1.5%) | 51,900 | 308.81 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 06/05/2026 | 6,010 | 0 (0%) | 45,200 | 270.07 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 05/05/2026 | 6,010 | -0.02 (-0.33%) | 112,300 | 668.97 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 04/05/2026 | 6,030 | 0.06 (1.01%) | 44,000 | 265.73 | 0 | 0 | 5,970 | 6,380 | 5,560 |
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