| 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 | |||
| 14/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 12/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/08/2026 | 4,500 | 0.3 (7.14%) | 514 | 2.29 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/08/2026 | 4,200 | 0.1 (2.44%) | 103 | 0.43 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 06/08/2026 | 4,100 | 0.1 (2.5%) | 300 | 1.23 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 05/08/2026 | 4,000 | 0.1 (2.56%) | 300 | 1.2 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 04/08/2026 | 3,900 | 0 (0%) | 300 | 1.17 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 03/08/2026 | 3,900 | 0 (0%) | 200 | 0.78 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 31/07/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 30/07/2026 | 3,900 | 0.4 (11.43%) | 100 | 0.39 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 29/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 28/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 27/07/2026 | 3,900 | 0.4 (11.43%) | 225 | 0.79 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 24/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 23/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 22/07/2026 | 3,500 | -0.4 (-10.26%) | 106 | 0.37 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 21/07/2026 | 3,900 | 0 (0%) | 33 | 0.11 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 20/07/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 17/07/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 16/07/2026 | 3,900 | 0 (0%) | 50 | 0.18 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 15/07/2026 | 3,900 | 0 (0%) | 110 | 0.43 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 14/07/2026 | 3,900 | 0.4 (11.43%) | 306 | 1.19 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 13/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 10/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 09/07/2026 | 3,500 | 0.1 (2.94%) | 100 | 0.35 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 08/07/2026 | 3,400 | 0.4 (13.33%) | 1,400 | 4.76 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 07/07/2026 | 3,000 | 0 (0%) | 800 | 2.4 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 06/07/2026 | 3,000 | -0.5 (-14.29%) | 100 | 0.3 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 03/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 02/07/2026 | 3,500 | 0 (0%) | 400 | 1.4 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 01/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 30/06/2026 | 3,500 | 0.4 (12.9%) | 850 | 2.98 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 29/06/2026 | 3,100 | -0.4 (-11.43%) | 200 | 0.62 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 26/06/2026 | 3,500 | 0 (0%) | 907 | 3.17 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 25/06/2026 | 3,900 | 0 (0%) | 1,600 | 5.54 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 24/06/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 23/06/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 22/06/2026 | 3,400 | -0.6 (-15%) | 500 | 1.97 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 19/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 17/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 16/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 15/06/2026 | 4,000 | -0.2 (-4.76%) | 147 | 0.59 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 12/06/2026 | 4,200 | 0 (0%) | 47 | 0.19 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 11/06/2026 | 4,200 | 0 (0%) | 0 | 0 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 10/06/2026 | 4,200 | 0 (0%) | 0 | 0 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 09/06/2026 | 4,200 | 0 (0%) | 1 | 0. | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 08/06/2026 | 4,200 | 0 (0%) | 0 | 0 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 05/06/2026 | 4,200 | 0 (0%) | 500 | 2.1 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 04/06/2026 | 4,200 | 0 (0%) | 100 | 0.42 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 03/06/2026 | 4,200 | 0.2 (5%) | 100 | 0.42 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 02/06/2026 | 4,000 | 0 (0%) | 4 | 0.02 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 01/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 29/05/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 28/05/2026 | 4,000 | -0.5 (-11.11%) | 702 | 2.81 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/05/2026 | 4,500 | 0 (0%) | 1 | 0. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 26/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/05/2026 | 4,500 | 0.5 (12.5%) | 100 | 0.45 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 20/05/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 19/05/2026 | 4,000 | 0 (0%) | 1,000 | 4 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/05/2026 | 4,000 | 0 (0%) | 2,900 | 11.6 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 15/05/2026 | 4,000 | -0.7 (-14.89%) | 4,768 | 19.07 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 14/05/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 13/05/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 12/05/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 11/05/2026 | 4,700 | 0 (0%) | 6 | 0.03 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 08/05/2026 | 4,700 | -0.2 (-4.08%) | 114 | 0.54 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 07/05/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 06/05/2026 | 4,800 | 0.3 (6.67%) | 201 | 0.98 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/05/2026 | 4,500 | 0.3 (7.14%) | 3,175 | 14.32 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 04/05/2026 | 4,400 | 0.3 (7.32%) | 1,400 | 5.86 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 29/04/2026 | 4,400 | 0.5 (12.82%) | 1,725 | 7.09 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 28/04/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 24/04/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 23/04/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 22/04/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 21/04/2026 | 3,900 | 0 (0%) | 800 | 3.12 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 20/04/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 17/04/2026 | 3,900 | -0.2 (-4.88%) | 700 | 2.73 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 16/04/2026 | 4,000 | 0.2 (5.26%) | 2,102 | 8.62 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 15/04/2026 | 3,800 | -0.1 (-2.56%) | 200 | 0.76 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 14/04/2026 | 3,800 | -0.5 (-11.63%) | 3,620 | 14.11 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 13/04/2026 | 4,500 | 0.5 (12.5%) | 300 | 1.29 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 10/04/2026 | 4,000 | 0 (0%) | 10,200 | 40.68 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 09/04/2026 | 4,100 | 0.1 (2.5%) | 1,700 | 6.78 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 08/04/2026 | 4,000 | 0 (0%) | 24,200 | 96.65 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 07/04/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 06/04/2026 | 4,000 | -0.6 (-13.04%) | 2,900 | 11.6 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 03/04/2026 | 4,600 | 0.2 (4.55%) | 1,310 | 5.99 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 02/04/2026 | 4,400 | 0 (0%) | 0 | 0 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 01/04/2026 | 4,400 | 0 (0%) | 600 | 2.64 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 31/03/2026 | 4,400 | 0.2 (4.76%) | 200 | 0.88 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 30/03/2026 | 4,400 | 0.4 (10%) | 1,900 | 8.03 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 27/03/2026 | 4,000 | 0.1 (2.56%) | 100 | 0.4 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 26/03/2026 | 3,900 | 0.2 (5.41%) | 910 | 3.55 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 25/03/2026 | 3,700 | 0 (0%) | 0 | 0 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 24/03/2026 | 3,700 | 0 (0%) | 0 | 0 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 23/03/2026 | 3,700 | 0 (0%) | 100 | 0.37 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 20/03/2026 | 3,700 | -0.3 (-7.5%) | 300 | 1.11 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 19/03/2026 | 4,000 | 0 (0%) | 100 | 0.4 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/03/2026 | 4,000 | -0.3 (-6.98%) | 500 | 2 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 17/03/2026 | 4,300 | 0 (0%) | 34 | 0.15 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 16/03/2026 | 4,300 | 0 (0%) | 67 | 0.32 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 13/03/2026 | 4,300 | 0 (0%) | 100 | 0.43 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 12/03/2026 | 4,300 | 0 (0%) | 6 | 0.03 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 11/03/2026 | 4,300 | 0 (0%) | 200 | 0.86 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 10/03/2026 | 4,300 | 0 (0%) | 0 | 0 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 09/03/2026 | 4,300 | 0 (0%) | 0 | 0 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 06/03/2026 | 4,300 | 0 (0%) | 0 | 0 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 05/03/2026 | 4,300 | 0 (0%) | 0 | 0 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 04/03/2026 | 4,300 | 0 (0%) | 0 | 0 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 03/03/2026 | 4,300 | 0 (0%) | 1,100 | 4.72 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 02/03/2026 | 4,300 | 0 (0%) | 0 | 0 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 27/02/2026 | 4,300 | 0.3 (7.5%) | 3,600 | 15.33 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 26/02/2026 | 4,000 | -0.2 (-4.76%) | 1,033 | 4.14 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 25/02/2026 | 4,200 | -0.2 (-4.55%) | 3,500 | 14.78 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 24/02/2026 | 4,400 | 0.3 (7.32%) | 5,920 | 26.07 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 23/02/2026 | 4,400 | 0.2 (4.76%) | 1,660 | 6.88 | 0 | 0 | 4,200 | 4,800 | 3,600 |
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