| 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 | 3,380 | -0.02 (-0.59%) | 4,300 | 13.9 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 17/09/2026 | 3,400 | -0.16 (-4.49%) | 12,600 | 42.22 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 16/09/2026 | 3,560 | 0.16 (4.71%) | 100 | 0.36 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 15/09/2026 | 3,400 | 0 (0%) | 1,000 | 3.36 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 14/09/2026 | 3,400 | -0.01 (-0.29%) | 300 | 1. | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 11/09/2026 | 3,410 | -0.07 (-2.01%) | 13,400 | 43.91 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 10/09/2026 | 3,480 | 0.13 (3.88%) | 2,000 | 6.73 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 09/09/2026 | 3,350 | -0.05 (-1.47%) | 2,000 | 6.7 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 08/09/2026 | 3,400 | 0.09 (2.72%) | 1,000 | 3.4 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 07/09/2026 | 3,310 | -0.24 (-6.76%) | 9,500 | 31.46 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 04/09/2026 | 3,550 | 0.18 (5.34%) | 2,900 | 9.96 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 03/09/2026 | 3,370 | -0.07 (-2.03%) | 25,300 | 83.94 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 28/08/2026 | 3,440 | -0.02 (-0.58%) | 5,500 | 18. | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 27/08/2026 | 3,460 | -0.02 (-0.57%) | 7,700 | 25.85 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 26/08/2026 | 3,480 | 0.07 (2.05%) | 1,700 | 5.84 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 25/08/2026 | 3,410 | -0.11 (-3.13%) | 13,200 | 43.92 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 24/08/2026 | 3,520 | 0.03 (0.86%) | 11,000 | 36.81 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 21/08/2026 | 3,490 | 0 (0%) | 300 | 1.06 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 20/08/2026 | 3,490 | 0 (0%) | 900 | 3.09 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 19/08/2026 | 3,490 | -0.17 (-4.64%) | 14,600 | 50.21 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 18/08/2026 | 3,660 | 0.12 (3.39%) | 700 | 2.5 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 17/08/2026 | 3,540 | 0 (0%) | 400 | 1.42 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 14/08/2026 | 3,540 | -0.05 (-1.39%) | 10,300 | 35.44 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 13/08/2026 | 3,590 | 0 (0%) | 1,000 | 3.55 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 12/08/2026 | 3,590 | 0.04 (1.13%) | 900 | 3.25 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 11/08/2026 | 3,550 | 0.18 (5.34%) | 3,600 | 12.4 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 10/08/2026 | 3,370 | -0.23 (-6.39%) | 300 | 1.06 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 07/08/2026 | 3,600 | 0.07 (1.98%) | 2,100 | 7.54 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 06/08/2026 | 3,530 | -0.02 (-0.56%) | 1,300 | 4.34 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 05/08/2026 | 3,550 | -0.11 (-3.01%) | 2,400 | 8.22 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 04/08/2026 | 3,660 | 0 (0%) | 0 | 0 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 03/08/2026 | 3,660 | 0.06 (1.67%) | 300 | 1.1 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 31/07/2026 | 3,600 | 0.02 (0.56%) | 300 | 1.09 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 30/07/2026 | 3,580 | -0.1 (-2.72%) | 2,200 | 7.58 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 29/07/2026 | 3,680 | -0.04 (-1.08%) | 100 | 0.37 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 28/07/2026 | 3,720 | 0.23 (6.59%) | 1,900 | 6.41 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 27/07/2026 | 3,490 | -0.08 (-2.24%) | 4,400 | 15.02 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 24/07/2026 | 3,570 | 0.23 (6.89%) | 3,600 | 12.16 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 23/07/2026 | 3,340 | -0.09 (-2.62%) | 9,300 | 30.87 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 22/07/2026 | 3,430 | -0.11 (-3.11%) | 7,600 | 25.18 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 21/07/2026 | 3,540 | 0.11 (3.21%) | 2,000 | 6.82 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 20/07/2026 | 3,430 | -0.04 (-1.15%) | 45,900 | 148.53 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 17/07/2026 | 3,470 | -0.02 (-0.57%) | 1,100 | 3.82 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 16/07/2026 | 3,490 | -0.02 (-0.57%) | 2,300 | 7.98 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 15/07/2026 | 3,510 | -0.04 (-1.13%) | 500 | 1.75 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 14/07/2026 | 3,550 | 0 (0%) | 0 | 0 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 13/07/2026 | 3,550 | -0.03 (-0.84%) | 900 | 3.13 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 10/07/2026 | 3,580 | -0.02 (-0.56%) | 1,700 | 5.84 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 09/07/2026 | 3,600 | 0 (0%) | 1,800 | 6.38 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 08/07/2026 | 3,600 | -0.04 (-1.1%) | 500 | 1.77 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 07/07/2026 | 3,640 | 0.05 (1.39%) | 800 | 2.83 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 06/07/2026 | 3,590 | 0 (0%) | 0 | 0 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 03/07/2026 | 3,590 | -0.01 (-0.28%) | 500 | 1.7 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 02/07/2026 | 3,600 | -0.08 (-2.17%) | 4,000 | 14.01 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 01/07/2026 | 3,680 | -0.02 (-0.54%) | 6,700 | 24.27 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 30/06/2026 | 3,700 | 0.21 (6.02%) | 39,800 | 142.44 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 29/06/2026 | 3,490 | 0.22 (6.73%) | 29,200 | 97.53 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 26/06/2026 | 3,270 | -0.22 (-6.3%) | 1,600 | 5.26 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 25/06/2026 | 3,490 | 0 (0%) | 0 | 0 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 24/06/2026 | 3,490 | 0.03 (0.87%) | 2,200 | 7.16 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 23/06/2026 | 3,460 | -0.03 (-0.86%) | 700 | 2.39 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 22/06/2026 | 3,490 | 0 (0%) | 8,400 | 28.2 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 19/06/2026 | 3,490 | 0 (0%) | 3,300 | 11.04 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 18/06/2026 | 3,490 | -0.01 (-0.29%) | 4,300 | 14.73 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 17/06/2026 | 3,500 | 0 (0%) | 14,900 | 51.86 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 16/06/2026 | 3,500 | 0.01 (0.29%) | 11,000 | 38.45 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 15/06/2026 | 3,490 | 0 (0%) | 1,700 | 5.92 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 12/06/2026 | 3,490 | 0 (0%) | 16,900 | 57.19 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 11/06/2026 | 3,490 | 0 (0%) | 0 | 0 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 10/06/2026 | 3,490 | 0.01 (0.29%) | 500 | 1.75 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 09/06/2026 | 3,480 | 0.03 (0.87%) | 600 | 2.09 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 08/06/2026 | 3,450 | 0 (0%) | 4,900 | 16.4 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 05/06/2026 | 3,450 | -0.01 (-0.29%) | 6,500 | 22.23 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 04/06/2026 | 3,460 | 0 (0%) | 1,800 | 6.21 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 03/06/2026 | 3,460 | -0.02 (-0.57%) | 13,200 | 43.78 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 02/06/2026 | 3,480 | -0.01 (-0.29%) | 6,600 | 22.87 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 01/06/2026 | 3,490 | 0.05 (1.45%) | 600 | 2.05 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 29/05/2026 | 3,440 | 0.01 (0.29%) | 1,100 | 3.79 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 28/05/2026 | 3,430 | -0.01 (-0.29%) | 2,400 | 8.21 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 27/05/2026 | 3,440 | -0.03 (-0.86%) | 6,500 | 22.33 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 26/05/2026 | 3,470 | 0.05 (1.46%) | 14,500 | 49.68 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 25/05/2026 | 3,420 | -0.01 (-0.29%) | 45,500 | 150.34 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 22/05/2026 | 3,430 | -0.02 (-0.58%) | 16,000 | 54.52 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 21/05/2026 | 3,450 | 0.02 (0.58%) | 4,900 | 16.74 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 20/05/2026 | 3,430 | -0.03 (-0.87%) | 14,800 | 50.68 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 19/05/2026 | 3,460 | -0.05 (-1.42%) | 2,300 | 7.95 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 18/05/2026 | 3,510 | -0.03 (-0.85%) | 5,300 | 18.68 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 15/05/2026 | 3,540 | 0.02 (0.57%) | 2,900 | 10.14 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 14/05/2026 | 3,520 | 0.01 (0.28%) | 7,600 | 26.22 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 13/05/2026 | 3,510 | 0.03 (0.86%) | 1,400 | 4.88 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 12/05/2026 | 3,480 | 0.01 (0.29%) | 12,200 | 42.01 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 11/05/2026 | 3,470 | -0.02 (-0.57%) | 16,300 | 56.39 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 08/05/2026 | 3,490 | -0.02 (-0.57%) | 10,800 | 37.14 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 07/05/2026 | 3,510 | -0.02 (-0.57%) | 39,600 | 137.05 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 06/05/2026 | 3,530 | -0.02 (-0.56%) | 10,600 | 36.71 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 05/05/2026 | 3,550 | -0.01 (-0.28%) | 600 | 2.13 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 04/05/2026 | 3,560 | 0 (0%) | 12,400 | 43.81 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 29/04/2026 | 3,560 | 0 (0%) | 9,400 | 32.24 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 28/04/2026 | 3,560 | -0.02 (-0.56%) | 8,300 | 28.81 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 24/04/2026 | 3,580 | 0.02 (0.56%) | 2,300 | 8.21 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 23/04/2026 | 3,560 | 0 (0%) | 16,400 | 57.49 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 22/04/2026 | 3,560 | 0 (0%) | 14,300 | 50.79 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 21/04/2026 | 3,560 | -0.01 (-0.28%) | 20,300 | 71.57 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 20/04/2026 | 3,570 | 0.03 (0.85%) | 3,100 | 10.86 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 17/04/2026 | 3,540 | 0.07 (2.02%) | 3,900 | 13.87 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 16/04/2026 | 3,470 | -0.12 (-3.34%) | 16,500 | 57.84 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 15/04/2026 | 3,590 | -0.01 (-0.28%) | 11,900 | 41.93 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 14/04/2026 | 3,600 | -0.09 (-2.44%) | 8,500 | 30.3 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 13/04/2026 | 3,690 | 0 (0%) | 100 | 0.37 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 10/04/2026 | 3,690 | 0 (0%) | 2,900 | 10.64 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 09/04/2026 | 3,690 | -0.02 (-0.54%) | 16,300 | 59.31 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 08/04/2026 | 3,710 | 0.09 (2.49%) | 16,300 | 59.69 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 07/04/2026 | 3,620 | -0.06 (-1.63%) | 2,300 | 8.25 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 06/04/2026 | 3,680 | 0.08 (2.22%) | 1,000 | 3.62 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 03/04/2026 | 3,600 | -0.03 (-0.83%) | 7,900 | 28.14 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 02/04/2026 | 3,630 | 0 (0%) | 19,400 | 70.93 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 01/04/2026 | 3,630 | 0.19 (5.52%) | 31,100 | 112. | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 31/03/2026 | 3,440 | -0.06 (-1.71%) | 52,800 | 189.41 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 30/03/2026 | 3,500 | -0.07 (-1.96%) | 26,300 | 90.64 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 27/03/2026 | 3,570 | 0.03 (0.85%) | 9,900 | 34.83 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 26/03/2026 | 3,540 | -0.05 (-1.39%) | 1,300 | 4.62 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 25/03/2026 | 3,590 | 0.1 (2.87%) | 15,100 | 53.16 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 24/03/2026 | 3,490 | 0.01 (0.29%) | 5,500 | 19.27 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 23/03/2026 | 3,480 | -0.16 (-4.4%) | 4,000 | 14.01 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 20/03/2026 | 3,640 | 0.05 (1.39%) | 1,300 | 4.56 | 0 | 0 | 3,590 | 3,840 | 3,340 |
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