| 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 | |||
| 25/09/2026 | 5,140 | 0 (0%) | 540,900 | 2,766.51 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 24/09/2026 | 5,140 | -0.02 (-0.39%) | 317,500 | 1,625.85 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 23/09/2026 | 5,160 | 0 (0%) | 307,300 | 1,585.22 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 22/09/2026 | 5,160 | 0.01 (0.19%) | 40,500 | 208.54 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 21/09/2026 | 5,150 | -0.01 (-0.19%) | 235,300 | 1,204.9 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 18/09/2026 | 5,160 | 0 (0%) | 182,500 | 938.1 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 17/09/2026 | 5,160 | -0.01 (-0.19%) | 805,400 | 4,151.19 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 16/09/2026 | 5,170 | 0.01 (0.19%) | 84,800 | 436.69 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 15/09/2026 | 5,160 | -0.01 (-0.19%) | 131,800 | 679.15 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 14/09/2026 | 5,170 | -0.01 (-0.19%) | 97,900 | 502.45 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 11/09/2026 | 5,180 | -0.04 (-0.77%) | 135,500 | 697.44 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 10/09/2026 | 5,220 | -0.01 (-0.19%) | 32,900 | 171.29 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 09/09/2026 | 5,230 | -0.01 (-0.19%) | 76,600 | 399.42 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 08/09/2026 | 5,240 | -0.02 (-0.38%) | 83,500 | 436.06 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 07/09/2026 | 5,260 | -0.01 (-0.19%) | 424,500 | 2,235.68 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 04/09/2026 | 5,270 | -0.02 (-0.38%) | 134,300 | 703.29 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 03/09/2026 | 5,290 | 0 (0%) | 189,200 | 993.75 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 28/08/2026 | 5,290 | -0.01 (-0.19%) | 262,400 | 1,375.13 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 27/08/2026 | 5,300 | 0 (0%) | 15,500 | 82.38 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 26/08/2026 | 5,300 | 0 (0%) | 216,600 | 1,149.96 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 25/08/2026 | 5,300 | -0.01 (-0.19%) | 95,700 | 504.17 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 24/08/2026 | 5,310 | 0.02 (0.38%) | 171,600 | 909.57 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 21/08/2026 | 5,290 | -0.08 (-1.49%) | 184,800 | 983.77 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 20/08/2026 | 5,370 | 0 (0%) | 57,800 | 310.01 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 19/08/2026 | 5,370 | -0.12 (-2.19%) | 1,550,900 | 8,412.86 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 18/08/2026 | 5,490 | 0.09 (1.67%) | 442,200 | 2,382.6 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 17/08/2026 | 5,400 | 0.1 (1.89%) | 484,100 | 2,584.79 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 14/08/2026 | 5,300 | 0 (0%) | 137,600 | 725.94 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 13/08/2026 | 5,300 | -0.05 (-0.93%) | 105,200 | 558.65 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 12/08/2026 | 5,350 | 0.15 (2.88%) | 505,800 | 2,665.86 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 11/08/2026 | 5,200 | -0.05 (-0.95%) | 777,900 | 4,057.26 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 10/08/2026 | 5,250 | 0.03 (0.57%) | 254,000 | 1,328.64 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 07/08/2026 | 5,220 | -0.37 (-6.62%) | 989,800 | 5,327.73 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 06/08/2026 | 5,590 | -0.11 (-1.93%) | 770,700 | 4,291.31 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 05/08/2026 | 5,700 | -0.1 (-1.72%) | 962,400 | 5,471.29 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 04/08/2026 | 5,800 | 0.02 (0.35%) | 330,600 | 1,922.14 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 03/08/2026 | 5,780 | -0.02 (-0.34%) | 922,500 | 5,256.92 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 31/07/2026 | 5,800 | -0.03 (-0.51%) | 622,100 | 3,605.29 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 30/07/2026 | 5,830 | 0 (0%) | 154,600 | 896.47 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 29/07/2026 | 5,830 | 0.01 (0.17%) | 82,500 | 480.08 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 28/07/2026 | 5,820 | -0.1 (-1.69%) | 237,700 | 1,380.43 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 27/07/2026 | 5,920 | -0.03 (-0.5%) | 219,300 | 1,298.05 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 24/07/2026 | 5,950 | -0.02 (-0.34%) | 206,100 | 1,224.1 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 23/07/2026 | 5,970 | 0 (0%) | 261,100 | 1,551.91 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 22/07/2026 | 5,970 | -0.01 (-0.17%) | 252,000 | 1,490.73 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 21/07/2026 | 5,980 | 0.02 (0.34%) | 333,200 | 1,966.74 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 20/07/2026 | 5,960 | -0.04 (-0.67%) | 680,300 | 4,043.98 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 17/07/2026 | 6,000 | 0 (0%) | 242,500 | 1,452.75 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 16/07/2026 | 6,000 | 0 (0%) | 604,100 | 3,611.26 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 15/07/2026 | 6,000 | 0 (0%) | 709,000 | 4,249.24 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 14/07/2026 | 6,000 | 0 (0%) | 770,200 | 4,615.73 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 13/07/2026 | 6,000 | 0 (0%) | 733,100 | 4,394.37 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 10/07/2026 | 6,000 | 0 (0%) | 1,323,500 | 7,923.8 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 09/07/2026 | 6,000 | 0 (0%) | 389,000 | 2,324.02 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 08/07/2026 | 6,000 | 0 (0%) | 850,400 | 5,083.88 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 07/07/2026 | 6,000 | 0 (0%) | 415,600 | 2,475.55 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 06/07/2026 | 6,000 | -0.05 (-0.83%) | 475,700 | 2,839.48 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 03/07/2026 | 6,050 | -0.07 (-1.14%) | 292,500 | 1,764.55 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 02/07/2026 | 6,120 | -0.02 (-0.33%) | 203,600 | 1,249.42 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 01/07/2026 | 6,140 | 0.14 (2.33%) | 912,400 | 5,566.24 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 30/06/2026 | 6,000 | 0 (0%) | 329,500 | 1,970. | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 29/06/2026 | 6,000 | 0 (0%) | 246,100 | 1,471.83 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 26/06/2026 | 6,000 | 0 (0%) | 306,600 | 1,826.42 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 25/06/2026 | 6,000 | -0.05 (-0.83%) | 315,400 | 1,895.18 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 24/06/2026 | 6,050 | 0.05 (0.83%) | 390,800 | 2,347.46 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 23/06/2026 | 6,000 | -0.04 (-0.66%) | 558,600 | 3,372.72 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 22/06/2026 | 6,040 | -0.09 (-1.47%) | 342,800 | 2,085.17 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 19/06/2026 | 6,130 | -0.09 (-1.45%) | 332,700 | 2,052.18 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 18/06/2026 | 6,220 | -0.02 (-0.32%) | 329,000 | 2,042.12 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 17/06/2026 | 6,240 | 0.05 (0.81%) | 417,700 | 2,576.95 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 16/06/2026 | 6,190 | -0.01 (-0.16%) | 371,900 | 2,298.83 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 15/06/2026 | 6,200 | -0.03 (-0.48%) | 327,000 | 2,033.49 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 12/06/2026 | 6,230 | 0.01 (0.16%) | 374,900 | 2,327.25 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 11/06/2026 | 6,220 | -0.09 (-1.43%) | 162,600 | 1,011.29 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 10/06/2026 | 6,310 | 0.13 (2.1%) | 505,100 | 3,166.32 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 09/06/2026 | 6,180 | 0.18 (3%) | 603,000 | 3,701.87 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 08/06/2026 | 6,000 | -0.03 (-0.5%) | 1,002,800 | 5,985.76 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 05/06/2026 | 6,030 | -0.03 (-0.5%) | 331,300 | 2,009.92 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 04/06/2026 | 6,060 | 0.06 (1%) | 364,900 | 2,207.78 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 03/06/2026 | 6,000 | -0.21 (-3.38%) | 975,200 | 5,899.71 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 02/06/2026 | 6,210 | -0.22 (-3.42%) | 1,029,700 | 6,466.3 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 01/06/2026 | 6,430 | 0.13 (2.06%) | 814,200 | 5,297.81 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 29/05/2026 | 6,300 | -0.37 (-5.55%) | 4,177,800 | 26,073.6 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 28/05/2026 | 6,670 | -0.5 (-6.97%) | 3,533,900 | 23,574.29 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 27/05/2026 | 7,170 | -0.53 (-6.88%) | 3,168,100 | 22,784.2 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 26/05/2026 | 7,700 | -0.4 (-4.94%) | 1,225,000 | 9,473.62 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 25/05/2026 | 8,100 | -0.18 (-2.17%) | 428,300 | 3,498.28 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 22/05/2026 | 8,280 | 0 (0%) | 1,234,700 | 10,138.48 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 21/05/2026 | 8,280 | 0.13 (1.6%) | 2,320,200 | 19,173.94 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 20/05/2026 | 8,150 | -0.06 (-0.73%) | 472,000 | 3,862.96 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 19/05/2026 | 8,210 | 0 (0%) | 291,200 | 2,382.76 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 18/05/2026 | 8,210 | 0 (0%) | 198,300 | 1,621.84 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 15/05/2026 | 8,210 | 0 (0%) | 869,600 | 7,112.09 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 14/05/2026 | 8,210 | 0.01 (0.12%) | 667,200 | 5,472.7 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 13/05/2026 | 8,200 | -0.23 (-2.73%) | 630,800 | 5,245.91 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 12/05/2026 | 8,430 | -0.05 (-0.59%) | 1,007,600 | 8,439.5 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 11/05/2026 | 8,480 | -0.12 (-1.4%) | 570,600 | 4,836.66 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 08/05/2026 | 8,600 | -0.04 (-0.46%) | 438,900 | 3,744.11 | 0 | 0 | 8,640 | 9,240 | 8,040 |
| 07/05/2026 | 8,640 | -0.13 (-1.48%) | 1,587,100 | 13,764.34 | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 06/05/2026 | 8,770 | -0.2 (-2.23%) | 855,500 | 7,542.19 | 0 | 0 | 8,970 | 9,590 | 8,350 |
| 05/05/2026 | 8,970 | -0.01 (-0.11%) | 2,449,400 | 21,420.92 | 0 | 0 | 8,980 | 9,600 | 8,360 |
| 04/05/2026 | 8,980 | -0.02 (-0.22%) | 1,450,400 | 13,039.38 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 29/04/2026 | 9,000 | -0.12 (-1.32%) | 1,469,900 | 13,239.96 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 28/04/2026 | 9,120 | -0.23 (-2.46%) | 2,958,500 | 27,022.67 | 0 | 0 | 9,350 | 10,000 | 8,700 |
| 24/04/2026 | 9,350 | 0 (0%) | 6,918,100 | 63,991.34 | 0 | 0 | 9,350 | 10,000 | 8,700 |
| 23/04/2026 | 9,350 | -0.15 (-1.58%) | 4,921,000 | 45,600.8 | 0 | 0 | 9,500 | 10,150 | 8,840 |
| 22/04/2026 | 9,500 | 0.1 (1.06%) | 4,987,800 | 46,029.37 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 21/04/2026 | 9,400 | 0.1 (1.08%) | 7,024,600 | 64,603.35 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 20/04/2026 | 9,300 | 0.17 (1.86%) | 3,952,000 | 35,997.05 | 0 | 0 | 9,130 | 9,760 | 8,500 |
| 17/04/2026 | 9,130 | 0 (0%) | 3,600,300 | 32,658.13 | 0 | 0 | 9,130 | 9,760 | 8,500 |
| 16/04/2026 | 9,130 | -0.06 (-0.65%) | 1,877,800 | 17,004.51 | 0 | 0 | 9,190 | 9,830 | 8,550 |
| 15/04/2026 | 9,190 | -0.01 (-0.11%) | 4,355,500 | 39,966.05 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 14/04/2026 | 9,200 | -0.09 (-0.97%) | 1,639,900 | 15,059.42 | 0 | 0 | 9,290 | 9,940 | 8,640 |
| 13/04/2026 | 9,290 | -0.11 (-1.17%) | 2,626,500 | 24,212.28 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 10/04/2026 | 9,400 | 0.01 (0.11%) | 4,101,000 | 38,528.32 | 0 | 0 | 9,390 | 10,000 | 8,740 |
| 09/04/2026 | 9,390 | 0.03 (0.32%) | 2,499,300 | 23,326.11 | 0 | 0 | 9,360 | 10,000 | 8,710 |
| 08/04/2026 | 9,360 | 0.2 (2.18%) | 2,532,600 | 23,149. | 0 | 0 | 9,160 | 9,800 | 8,520 |
| 07/04/2026 | 9,160 | -0.68 (-6.91%) | 3,546,200 | 34,025.67 | 0 | 0 | 9,840 | 10,500 | 9,160 |
| 06/04/2026 | 9,840 | -0.26 (-2.57%) | 3,913,400 | 38,418.07 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 03/04/2026 | 10,100 | -0.05 (-0.49%) | 6,553,900 | 65,214.07 | 0 | 0 | 10,150 | 10,850 | 9,440 |
| 02/04/2026 | 10,150 | -0.05 (-0.49%) | 1,746,900 | 17,475.67 | 0 | 0 | 10,200 | 10,900 | 9,490 |
| 01/04/2026 | 10,200 | 0.26 (2.62%) | 2,653,000 | 26,502.73 | 0 | 0 | 9,940 | 10,600 | 9,250 |
| 31/03/2026 | 9,940 | 0.24 (2.47%) | 2,665,700 | 26,201.05 | 0 | 0 | 9,700 | 10,350 | 9,030 |
| 30/03/2026 | 9,700 | -0.7 (-6.73%) | 4,851,100 | 48,847.67 | 0 | 0 | 10,400 | 11,100 | 9,680 |
| 27/03/2026 | 10,400 | -0.1 (-0.95%) | 6,326,900 | 64,439.31 | 0 | 0 | 10,500 | 11,200 | 9,770 |
| 26/03/2026 | 10,500 | 0 (0%) | 4,769,600 | 48,933.87 | 0 | 0 | 10,500 | 11,200 | 9,770 |
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