| 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 | |||
| 27/03/2026 | 6,460 | 0.3 (4.87%) | 1,266,000 | 8,075.58 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 26/03/2026 | 6,160 | -0.07 (-1.12%) | 360,100 | 2,233.16 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 25/03/2026 | 6,230 | 0.25 (4.18%) | 826,600 | 5,066.05 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 24/03/2026 | 5,980 | 0.24 (4.18%) | 596,700 | 3,559.8 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 23/03/2026 | 5,740 | -0.34 (-5.59%) | 1,108,400 | 6,485.4 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 20/03/2026 | 6,080 | -0.17 (-2.72%) | 490,200 | 3,006.86 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 19/03/2026 | 6,250 | -0.02 (-0.32%) | 562,200 | 3,496.73 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 18/03/2026 | 6,270 | 0 (0%) | 287,400 | 1,788.76 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 17/03/2026 | 6,270 | -0.03 (-0.48%) | 365,900 | 2,295.18 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 16/03/2026 | 6,300 | 0 (0%) | 398,700 | 2,518.41 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 13/03/2026 | 6,300 | 0.08 (1.29%) | 1,160,100 | 7,320.42 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 12/03/2026 | 6,220 | -0.06 (-0.96%) | 729,400 | 4,510.44 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 11/03/2026 | 6,280 | 0.18 (2.95%) | 775,900 | 4,819.67 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 10/03/2026 | 6,100 | 0 (0%) | 961,100 | 5,813.48 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 09/03/2026 | 6,100 | -0.45 (-6.87%) | 438,900 | 2,679.81 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 06/03/2026 | 6,550 | -0.14 (-2.09%) | 539,600 | 3,553.58 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 05/03/2026 | 6,690 | 0 (0%) | 479,200 | 3,228.03 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 04/03/2026 | 6,690 | -0.07 (-1.04%) | 998,000 | 6,607.45 | 0 | 0 | 6,760 | 7,230 | 6,290 |
| 03/03/2026 | 6,760 | -0.14 (-2.03%) | 903,000 | 6,172.6 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 02/03/2026 | 6,900 | -0.28 (-3.9%) | 1,413,000 | 9,798.55 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 27/02/2026 | 7,180 | -0.2 (-2.71%) | 848,100 | 6,133.62 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 26/02/2026 | 7,380 | -0.1 (-1.34%) | 490,900 | 3,639.04 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 25/02/2026 | 7,480 | -0.12 (-1.58%) | 512,600 | 3,845.62 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 24/02/2026 | 7,600 | -0.04 (-0.52%) | 689,700 | 5,274.14 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 23/02/2026 | 7,640 | 0.11 (1.46%) | 539,300 | 4,105.73 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 13/02/2026 | 7,530 | -0.07 (-0.92%) | 412,600 | 3,121.35 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 12/02/2026 | 7,600 | 0.14 (1.88%) | 410,600 | 3,089.77 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 11/02/2026 | 7,460 | 0.02 (0.27%) | 783,000 | 5,897.52 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 10/02/2026 | 7,440 | -0.16 (-2.11%) | 493,100 | 3,683.75 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 09/02/2026 | 7,600 | 0.09 (1.2%) | 281,200 | 2,121.45 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 06/02/2026 | 7,510 | -0.19 (-2.47%) | 661,700 | 4,982.78 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 05/02/2026 | 7,700 | -0.01 (-0.13%) | 648,200 | 5,018.36 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 04/02/2026 | 7,710 | -0.08 (-1.03%) | 821,000 | 6,353.89 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 03/02/2026 | 7,790 | -0.09 (-1.14%) | 834,600 | 6,509.66 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 02/02/2026 | 7,880 | 0.06 (0.77%) | 1,052,200 | 8,262.75 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 30/01/2026 | 7,820 | 0.51 (6.98%) | 1,779,900 | 13,694.14 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 29/01/2026 | 7,310 | 0.02 (0.27%) | 350,800 | 2,552.79 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 28/01/2026 | 7,290 | 0.19 (2.68%) | 574,700 | 4,109.61 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 27/01/2026 | 7,100 | -0.01 (-0.14%) | 753,200 | 5,352.15 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 26/01/2026 | 7,110 | -0.24 (-3.27%) | 757,700 | 5,468.69 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 23/01/2026 | 7,350 | -0.26 (-3.42%) | 609,700 | 4,557.23 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 22/01/2026 | 7,610 | 0.49 (6.88%) | 1,079,700 | 8,062.22 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 21/01/2026 | 7,120 | -0.28 (-3.78%) | 849,200 | 6,151.66 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 20/01/2026 | 7,400 | -0.15 (-1.99%) | 900,300 | 6,744.79 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 19/01/2026 | 7,550 | -0.01 (-0.13%) | 540,700 | 4,083.81 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 16/01/2026 | 7,560 | -0.12 (-1.56%) | 693,300 | 5,281.47 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 15/01/2026 | 7,680 | 0.15 (1.99%) | 905,800 | 6,897.24 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 14/01/2026 | 7,530 | -0.32 (-4.08%) | 1,295,400 | 9,920.86 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 13/01/2026 | 7,850 | 0.06 (0.77%) | 526,200 | 4,153.21 | 496,230 | 3,597.67 | 7,790 | 8,330 | 7,250 |
| 12/01/2026 | 7,790 | 0.13 (1.7%) | 1,365,200 | 10,436.72 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 09/01/2026 | 7,660 | -0.43 (-5.32%) | 1,385,400 | 10,891.64 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 08/01/2026 | 8,090 | -0.11 (-1.34%) | 1,055,600 | 8,568.08 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 07/01/2026 | 8,200 | 0.07 (0.86%) | 435,200 | 3,556.53 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 06/01/2026 | 8,130 | -0.02 (-0.25%) | 582,300 | 4,706.06 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 05/01/2026 | 8,150 | -0.06 (-0.73%) | 417,500 | 3,417.43 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 31/12/2025 | 8,210 | -0.11 (-1.32%) | 489,100 | 4,038.31 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 30/12/2025 | 8,320 | -0.03 (-0.36%) | 580,500 | 4,826.04 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 29/12/2025 | 8,350 | -0.09 (-1.07%) | 537,200 | 4,504.37 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 26/12/2025 | 8,440 | -0.01 (-0.12%) | 1,209,100 | 10,034.1 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 25/12/2025 | 8,450 | -0.33 (-3.76%) | 1,313,700 | 11,311.71 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 24/12/2025 | 8,780 | 0.03 (0.34%) | 517,200 | 4,543.38 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 23/12/2025 | 8,750 | -0.13 (-1.46%) | 921,800 | 8,099.18 | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 22/12/2025 | 8,880 | 0.2 (2.3%) | 748,600 | 6,596.76 | 0 | 0 | 8,680 | 9,280 | 8,080 |
| 19/12/2025 | 8,680 | -0.07 (-0.8%) | 580,000 | 5,048.96 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 18/12/2025 | 8,750 | -0.02 (-0.23%) | 275,000 | 2,403.99 | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 17/12/2025 | 8,770 | -0.08 (-0.9%) | 406,700 | 3,570.21 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 16/12/2025 | 8,850 | 0.42 (4.98%) | 888,100 | 7,699.97 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 15/12/2025 | 8,430 | -0.13 (-1.52%) | 899,100 | 7,604.97 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 12/12/2025 | 8,560 | -0.5 (-5.52%) | 2,026,000 | 17,757.34 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 11/12/2025 | 9,060 | -0.14 (-1.52%) | 874,000 | 7,936.8 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 10/12/2025 | 9,200 | 0.3 (3.37%) | 1,546,300 | 14,269.78 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 09/12/2025 | 8,900 | 0 (0%) | 1,881,900 | 16,765.68 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 08/12/2025 | 8,900 | -0.16 (-1.77%) | 1,309,000 | 11,668.74 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 05/12/2025 | 9,060 | 0.27 (3.07%) | 2,987,600 | 27,243.95 | 0 | 0 | 8,790 | 9,400 | 8,180 |
| 04/12/2025 | 8,790 | 0.57 (6.93%) | 1,290,100 | 11,199.5 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 03/12/2025 | 8,220 | 0.11 (1.36%) | 673,200 | 5,502.07 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 02/12/2025 | 8,110 | -0.14 (-1.7%) | 594,800 | 4,833.15 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 01/12/2025 | 8,250 | 0.28 (3.51%) | 1,408,900 | 11,490.86 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 28/11/2025 | 7,970 | -0.11 (-1.36%) | 462,800 | 3,695.61 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 27/11/2025 | 8,080 | 0.03 (0.37%) | 389,100 | 3,144.25 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 26/11/2025 | 8,050 | 0.13 (1.64%) | 419,500 | 3,363.69 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 25/11/2025 | 7,920 | -0.13 (-1.61%) | 886,300 | 7,034.68 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 24/11/2025 | 8,050 | -0.05 (-0.62%) | 309,700 | 2,505.96 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 21/11/2025 | 8,100 | 0.1 (1.25%) | 856,200 | 6,943.59 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 20/11/2025 | 8,000 | -0.08 (-0.99%) | 444,300 | 3,575.47 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 19/11/2025 | 8,080 | -0.08 (-0.98%) | 646,200 | 5,240.23 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 18/11/2025 | 8,160 | -0.09 (-1.09%) | 526,100 | 4,307.78 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 17/11/2025 | 8,250 | 0.19 (2.36%) | 663,500 | 5,451.72 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 14/11/2025 | 8,060 | 0.04 (0.5%) | 706,000 | 5,698.31 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 13/11/2025 | 8,020 | -0.18 (-2.2%) | 506,200 | 4,107.86 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 12/11/2025 | 8,200 | 0.3 (3.8%) | 706,600 | 5,686.57 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 11/11/2025 | 7,900 | 0.05 (0.64%) | 348,200 | 2,742.22 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 10/11/2025 | 7,850 | -0.12 (-1.51%) | 532,000 | 4,209.6 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 07/11/2025 | 7,970 | -0.3 (-3.63%) | 863,600 | 6,958.06 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 06/11/2025 | 8,270 | 0 (0%) | 626,600 | 5,150.89 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 05/11/2025 | 8,270 | -0.12 (-1.43%) | 331,400 | 2,755.6 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 04/11/2025 | 8,390 | 0.39 (4.88%) | 1,527,000 | 12,205.67 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 03/11/2025 | 8,000 | -0.31 (-3.73%) | 1,071,900 | 8,840. | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 31/10/2025 | 8,310 | -0.27 (-3.15%) | 702,200 | 5,954.02 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 30/10/2025 | 8,580 | 0.09 (1.06%) | 998,900 | 8,545.69 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 29/10/2025 | 8,490 | 0.27 (3.28%) | 1,166,600 | 9,900.65 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 28/10/2025 | 8,220 | -0.08 (-0.96%) | 1,472,700 | 11,945.15 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 27/10/2025 | 8,300 | -0.08 (-0.95%) | 715,000 | 5,991.56 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 24/10/2025 | 8,380 | -0.08 (-0.95%) | 922,600 | 7,687.69 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 23/10/2025 | 8,460 | -0.01 (-0.12%) | 1,337,800 | 11,544.26 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 22/10/2025 | 8,470 | 0.05 (0.59%) | 1,315,600 | 10,893.93 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 21/10/2025 | 8,420 | -0.56 (-6.24%) | 3,354,400 | 28,352.18 | 0 | 0 | 8,980 | 9,600 | 8,360 |
| 20/10/2025 | 8,980 | -0.67 (-6.94%) | 2,146,000 | 19,909.34 | 0 | 0 | 9,650 | 10,300 | 8,980 |
| 17/10/2025 | 9,650 | -0.23 (-2.33%) | 2,165,400 | 21,137.29 | 0 | 0 | 9,880 | 10,550 | 9,190 |
| 16/10/2025 | 9,880 | -0.04 (-0.4%) | 1,990,900 | 19,690.93 | 0 | 0 | 9,920 | 10,600 | 9,230 |
| 15/10/2025 | 9,920 | 0.16 (1.64%) | 1,909,800 | 19,095.42 | 0 | 0 | 9,760 | 10,400 | 9,080 |
| 14/10/2025 | 9,760 | 0.63 (6.9%) | 4,523,100 | 43,077.12 | 0 | 0 | 9,130 | 9,760 | 8,500 |
| 13/10/2025 | 9,130 | 0.02 (0.22%) | 1,988,300 | 17,859.87 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 10/10/2025 | 9,110 | 0.03 (0.33%) | 1,183,700 | 10,874.71 | 0 | 0 | 9,080 | 9,710 | 8,450 |
| 09/10/2025 | 9,080 | 0.11 (1.23%) | 903,400 | 8,221. | 0 | 0 | 8,970 | 9,590 | 8,350 |
| 08/10/2025 | 8,970 | -0.04 (-0.44%) | 1,470,600 | 13,286.07 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 07/10/2025 | 9,010 | -0.34 (-3.64%) | 943,200 | 8,627.47 | 0 | 0 | 9,350 | 10,000 | 8,700 |
| 06/10/2025 | 9,350 | 0.6 (6.86%) | 1,310,100 | 11,904.05 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 03/10/2025 | 8,750 | -0.42 (-4.58%) | 3,388,000 | 30,008.8 | 0 | 0 | 9,170 | 9,810 | 8,530 |
| 02/10/2025 | 9,170 | -0.5 (-5.17%) | 1,320,400 | 12,402.13 | 0 | 0 | 9,670 | 10,300 | 9,000 |
| 01/10/2025 | 9,670 | 0.08 (0.83%) | 729,800 | 7,036.4 | 0 | 0 | 9,590 | 10,250 | 8,920 |
| 30/09/2025 | 9,590 | -0.36 (-3.62%) | 3,070,400 | 29,344.05 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 29/09/2025 | 9,950 | -0.25 (-2.45%) | 2,072,400 | 20,839.39 | 0 | 0 | 10,200 | 10,900 | 9,490 |
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