| 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 | |||
| 13/03/2026 | 3,510 | -0.06 (-1.68%) | 18,500 | 65.05 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 12/03/2026 | 3,570 | -0.03 (-0.83%) | 2,000 | 6.97 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 11/03/2026 | 3,600 | 0 (0%) | 10,800 | 38.74 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 10/03/2026 | 3,600 | 0.11 (3.15%) | 1,600 | 5.59 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 09/03/2026 | 3,490 | -0.18 (-4.9%) | 36,500 | 124.95 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 06/03/2026 | 3,670 | -0.03 (-0.81%) | 9,000 | 32.72 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 05/03/2026 | 3,700 | 0.02 (0.54%) | 4,700 | 16.43 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 04/03/2026 | 3,680 | 0.02 (0.55%) | 46,200 | 174.47 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 03/03/2026 | 3,950 | -0.05 (-1.25%) | 14,900 | 58.78 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 02/03/2026 | 4,000 | 0 (0%) | 82,800 | 328.84 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 27/02/2026 | 4,000 | 0 (0%) | 9,100 | 35.92 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 26/02/2026 | 4,000 | -0.09 (-2.2%) | 49,700 | 195.74 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 25/02/2026 | 4,090 | 0.09 (2.25%) | 63,700 | 256.51 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 24/02/2026 | 4,000 | -0.07 (-1.72%) | 12,500 | 50.21 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 23/02/2026 | 4,070 | 0 (0%) | 2,300 | 9.36 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 13/02/2026 | 4,070 | 0.13 (3.3%) | 3,200 | 12.37 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 12/02/2026 | 3,940 | -0.01 (-0.25%) | 2,200 | 8.81 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 11/02/2026 | 3,950 | 0.02 (0.51%) | 11,300 | 43.78 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 10/02/2026 | 3,930 | 0.23 (6.22%) | 34,300 | 128.59 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 09/02/2026 | 3,700 | -0.25 (-6.33%) | 32,900 | 125.47 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 06/02/2026 | 3,950 | -0.05 (-1.25%) | 6,400 | 25.47 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 05/02/2026 | 4,000 | 0 (0%) | 1,200 | 4.8 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 04/02/2026 | 4,000 | -0.08 (-1.96%) | 6,600 | 25.78 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 03/02/2026 | 4,080 | 0.1 (2.51%) | 1,800 | 7.19 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 02/02/2026 | 3,980 | 0.02 (0.51%) | 20,800 | 81.84 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 30/01/2026 | 3,960 | -0.03 (-0.75%) | 25,300 | 98.97 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 29/01/2026 | 3,990 | 0.01 (0.25%) | 12,900 | 50.34 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 28/01/2026 | 3,980 | 0.02 (0.51%) | 40,500 | 157.24 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 27/01/2026 | 3,960 | 0.01 (0.25%) | 7,300 | 27.92 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 26/01/2026 | 3,950 | -0.05 (-1.25%) | 18,900 | 74.1 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 23/01/2026 | 4,000 | 0.07 (1.78%) | 6,500 | 25.66 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 22/01/2026 | 3,930 | -0.08 (-2.%) | 20,100 | 79.07 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 21/01/2026 | 4,010 | -0.08 (-1.96%) | 25,500 | 99.68 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 20/01/2026 | 4,090 | 0.08 (2.%) | 17,100 | 67.82 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 19/01/2026 | 4,010 | 0.11 (2.82%) | 50,300 | 198.56 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 16/01/2026 | 3,900 | -0.1 (-2.5%) | 9,400 | 37.27 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 15/01/2026 | 4,000 | -0.05 (-1.23%) | 9,700 | 38.81 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 14/01/2026 | 4,050 | 0.04 (1.%) | 22,300 | 89.06 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 13/01/2026 | 4,010 | -0.15 (-3.61%) | 26,800 | 108.08 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 12/01/2026 | 4,160 | 0.11 (2.72%) | 5,700 | 23.36 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 09/01/2026 | 4,050 | -0.05 (-1.22%) | 10,200 | 41.41 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 08/01/2026 | 4,100 | -0.25 (-5.75%) | 20,500 | 84.58 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 07/01/2026 | 4,350 | 0.15 (3.57%) | 1,100 | 4.64 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 06/01/2026 | 4,200 | -0.1 (-2.33%) | 26,900 | 113.16 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 05/01/2026 | 4,300 | 0.12 (2.87%) | 5,200 | 22.44 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 31/12/2025 | 4,180 | -0.01 (-0.24%) | 3,700 | 15.08 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 30/12/2025 | 4,190 | 0.01 (0.24%) | 3,800 | 15.98 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 29/12/2025 | 4,180 | -0.01 (-0.24%) | 1,900 | 7.95 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 26/12/2025 | 4,190 | -0.08 (-1.87%) | 5,200 | 21.15 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 25/12/2025 | 4,270 | -0.02 (-0.47%) | 1,300 | 5.41 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 24/12/2025 | 4,290 | 0.11 (2.63%) | 29,200 | 123.8 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 23/12/2025 | 4,180 | 0.02 (0.48%) | 11,100 | 45.93 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 22/12/2025 | 4,160 | -0.01 (-0.24%) | 33,100 | 137.98 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 19/12/2025 | 4,170 | -0.06 (-1.42%) | 31,600 | 131.44 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 18/12/2025 | 4,230 | -0.07 (-1.63%) | 31,200 | 132.79 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 17/12/2025 | 4,300 | -0.26 (-5.7%) | 6,000 | 25.73 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 16/12/2025 | 4,560 | 0.19 (4.35%) | 22,100 | 94.41 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 15/12/2025 | 4,370 | -0.15 (-3.32%) | 131,800 | 557.09 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 12/12/2025 | 4,520 | 0.02 (0.44%) | 28,600 | 124.34 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 11/12/2025 | 4,500 | -0.02 (-0.44%) | 15,400 | 69.52 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 10/12/2025 | 4,520 | 0.27 (6.35%) | 17,800 | 77.94 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 09/12/2025 | 4,250 | -0.15 (-3.41%) | 8,500 | 37.22 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 08/12/2025 | 4,400 | 0 (0%) | 4,800 | 20.98 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 05/12/2025 | 4,400 | -0.16 (-3.51%) | 18,300 | 79.55 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 04/12/2025 | 4,560 | 0.05 (1.11%) | 12,500 | 54.24 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 03/12/2025 | 4,510 | 0.06 (1.35%) | 23,100 | 101.29 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 02/12/2025 | 4,450 | -0.05 (-1.11%) | 1,300 | 5.93 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 01/12/2025 | 4,500 | 0 (0%) | 100 | 0.45 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 28/11/2025 | 4,500 | 0 (0%) | 30,400 | 141.21 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 27/11/2025 | 4,500 | 0 (0%) | 1,100 | 4.79 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 26/11/2025 | 4,500 | -0.07 (-1.53%) | 41,100 | 178.95 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 25/11/2025 | 4,570 | 0.18 (4.1%) | 100 | 0.46 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 24/11/2025 | 4,390 | -0.18 (-3.94%) | 3,200 | 15.05 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 21/11/2025 | 4,570 | 0.15 (3.39%) | 21,400 | 92.99 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 20/11/2025 | 4,420 | -0.28 (-5.96%) | 3,000 | 13.26 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 19/11/2025 | 4,700 | 0.19 (4.21%) | 5,800 | 26.29 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 18/11/2025 | 4,510 | 0 (0%) | 28,300 | 128.01 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 17/11/2025 | 4,510 | 0.01 (0.22%) | 28,500 | 128.26 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 14/11/2025 | 4,500 | 0.01 (0.22%) | 6,200 | 27.4 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 13/11/2025 | 4,490 | 0.01 (0.22%) | 22,900 | 101.02 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 12/11/2025 | 4,480 | 0.21 (4.92%) | 11,500 | 50.18 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 11/11/2025 | 4,270 | -0.01 (-0.23%) | 3,200 | 13.95 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 10/11/2025 | 4,280 | 0.02 (0.47%) | 5,500 | 23.39 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 07/11/2025 | 4,260 | -0.19 (-4.27%) | 28,100 | 121.73 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 06/11/2025 | 4,450 | 0 (0%) | 900 | 4 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 05/11/2025 | 4,450 | -0.05 (-1.11%) | 2,300 | 10.24 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 04/11/2025 | 4,500 | 0.08 (1.81%) | 46,200 | 202.01 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 03/11/2025 | 4,420 | -0.04 (-0.9%) | 66,000 | 291.74 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 31/10/2025 | 4,460 | -0.1 (-2.19%) | 6,800 | 30.68 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 30/10/2025 | 4,560 | -0.08 (-1.72%) | 39,100 | 174.41 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 29/10/2025 | 4,640 | 0.15 (3.34%) | 29,300 | 131.36 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 28/10/2025 | 4,490 | -0.01 (-0.22%) | 11,600 | 50.37 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 27/10/2025 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 24/10/2025 | 4,500 | 0 (0%) | 1,900 | 8.55 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 23/10/2025 | 4,500 | 0 (0%) | 28,400 | 127.83 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 22/10/2025 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 21/10/2025 | 4,500 | 0.07 (1.58%) | 20,700 | 88.63 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 20/10/2025 | 4,430 | -0.17 (-3.7%) | 8,900 | 40.21 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 17/10/2025 | 4,600 | -0.02 (-0.43%) | 9,600 | 44.54 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 16/10/2025 | 4,620 | 0.02 (0.43%) | 88,000 | 401.59 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 15/10/2025 | 4,600 | -0.13 (-2.75%) | 20,600 | 91.31 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 14/10/2025 | 4,730 | -0.02 (-0.42%) | 8,600 | 40.17 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 13/10/2025 | 4,750 | -0.05 (-1.04%) | 5,900 | 28.15 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 10/10/2025 | 4,800 | 0 (0%) | 15,100 | 69.94 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 09/10/2025 | 4,800 | 0 (0%) | 9,500 | 44.76 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 08/10/2025 | 4,800 | 0 (0%) | 5,100 | 24.13 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 07/10/2025 | 4,800 | -0.02 (-0.41%) | 20,800 | 98.44 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 06/10/2025 | 4,820 | -0.02 (-0.41%) | 26,600 | 124.85 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 03/10/2025 | 4,840 | -0.01 (-0.21%) | 7,000 | 33.26 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 02/10/2025 | 4,850 | 0.11 (2.32%) | 35,300 | 167.07 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 01/10/2025 | 4,740 | 0 (0%) | 6,400 | 30.11 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 30/09/2025 | 4,740 | -0.06 (-1.25%) | 52,100 | 247.39 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/09/2025 | 4,800 | -0.09 (-1.84%) | 21,800 | 105.93 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 26/09/2025 | 4,890 | 0 (0%) | 557,500 | 2,669.63 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 25/09/2025 | 4,890 | 0 (0%) | 10,100 | 49.34 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 24/09/2025 | 4,890 | -0.01 (-0.2%) | 4,100 | 20.08 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 23/09/2025 | 4,900 | 0.07 (1.45%) | 8,600 | 40.97 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 22/09/2025 | 4,830 | -0.14 (-2.82%) | 28,100 | 136.08 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 19/09/2025 | 4,970 | 0.06 (1.22%) | 10,600 | 52.04 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 18/09/2025 | 4,910 | -0.09 (-1.8%) | 25,100 | 125.19 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 17/09/2025 | 5,000 | 0.02 (0.4%) | 38,000 | 185.82 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 16/09/2025 | 4,980 | -0.01 (-0.2%) | 26,100 | 129.46 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 15/09/2025 | 4,990 | 0.02 (0.4%) | 21,200 | 105.62 | 0 | 0 | 4,970 | 5,310 | 4,630 |
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