| 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 | |||
| 01/10/2026 | 3,890 | 0.01 (0.26%) | 191,500 | 741.63 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 30/09/2026 | 3,880 | 0 (0%) | 192,200 | 750.86 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 29/09/2026 | 3,880 | 0.01 (0.26%) | 253,300 | 983.54 | 0 | 0 | 3,870 | 4,140 | 3,600 |
| 28/09/2026 | 3,870 | -0.12 (-3.01%) | 343,400 | 1,344.88 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 25/09/2026 | 3,990 | -0.11 (-2.68%) | 431,800 | 1,734.05 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 24/09/2026 | 4,100 | -0.01 (-0.24%) | 331,100 | 1,337.45 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 23/09/2026 | 4,110 | -0.01 (-0.24%) | 426,000 | 1,744.52 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 22/09/2026 | 4,120 | 0 (0%) | 539,200 | 2,223.56 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 21/09/2026 | 4,120 | -0.04 (-0.96%) | 561,400 | 2,318.73 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 18/09/2026 | 4,160 | 0.09 (2.21%) | 353,100 | 1,463.9 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 17/09/2026 | 4,070 | 0.09 (2.26%) | 368,600 | 1,490.45 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 16/09/2026 | 3,980 | -0.03 (-0.75%) | 244,500 | 976.45 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 15/09/2026 | 4,010 | -0.04 (-0.99%) | 264,600 | 1,061.68 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 14/09/2026 | 4,050 | -0.04 (-0.98%) | 815,100 | 3,260.49 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 11/09/2026 | 4,090 | -0.04 (-0.97%) | 552,000 | 2,256.35 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 10/09/2026 | 4,130 | 0 (0%) | 370,600 | 1,526.77 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 09/09/2026 | 4,130 | -0.09 (-2.13%) | 405,800 | 1,688.5 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 08/09/2026 | 4,220 | -0.02 (-0.47%) | 571,300 | 2,400.71 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 07/09/2026 | 4,240 | -0.03 (-0.7%) | 359,200 | 1,520.47 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 04/09/2026 | 4,270 | -0.07 (-1.61%) | 315,900 | 1,365.96 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 03/09/2026 | 4,340 | 0.01 (0.23%) | 216,600 | 937.29 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 28/08/2026 | 4,330 | -0.01 (-0.23%) | 592,400 | 2,517.37 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 27/08/2026 | 4,340 | 0.04 (0.93%) | 209,800 | 899.01 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 26/08/2026 | 4,300 | -0.02 (-0.46%) | 313,000 | 1,354.87 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 25/08/2026 | 4,320 | -0.11 (-2.48%) | 456,800 | 1,995.89 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 24/08/2026 | 4,430 | 0.13 (3.02%) | 789,700 | 3,463.54 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 21/08/2026 | 4,300 | 0.05 (1.18%) | 951,100 | 4,018.93 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 20/08/2026 | 4,250 | 0 (0%) | 1,340,000 | 5,614.87 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 19/08/2026 | 4,250 | -0.07 (-1.62%) | 154,300 | 658.14 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 18/08/2026 | 4,320 | -0.05 (-1.14%) | 928,600 | 4,008.71 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 17/08/2026 | 4,370 | -0.03 (-0.68%) | 321,300 | 1,396.38 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 14/08/2026 | 4,400 | -0.04 (-0.9%) | 653,100 | 2,877.26 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 13/08/2026 | 4,440 | -0.05 (-1.11%) | 633,200 | 2,810.11 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 12/08/2026 | 4,490 | 0 (0%) | 951,900 | 4,223.33 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 11/08/2026 | 4,490 | -0.04 (-0.88%) | 907,400 | 4,027.54 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 10/08/2026 | 4,530 | 0.13 (2.95%) | 784,500 | 3,522.25 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 07/08/2026 | 4,400 | 0.06 (1.38%) | 301,900 | 1,308.52 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 06/08/2026 | 4,340 | -0.13 (-2.91%) | 420,800 | 1,847.71 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 05/08/2026 | 4,470 | 0.07 (1.59%) | 1,119,300 | 5,001.68 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 04/08/2026 | 4,400 | 0.12 (2.8%) | 1,670,900 | 7,219.99 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 03/08/2026 | 4,280 | 0.15 (3.63%) | 1,163,600 | 4,945.96 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 31/07/2026 | 4,130 | -0.16 (-3.73%) | 1,049,000 | 4,423.08 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 30/07/2026 | 4,290 | 0.16 (3.87%) | 952,800 | 4,023.73 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 29/07/2026 | 4,130 | -0.03 (-0.72%) | 291,000 | 1,202.62 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 28/07/2026 | 4,160 | -0.13 (-3.03%) | 706,500 | 2,941.83 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 27/07/2026 | 4,290 | -0.3 (-6.54%) | 816,200 | 3,568.67 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 24/07/2026 | 4,590 | -0.13 (-2.75%) | 224,000 | 1,037.21 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 23/07/2026 | 4,720 | 0 (0%) | 328,500 | 1,526. | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 22/07/2026 | 4,720 | -0.08 (-1.67%) | 319,200 | 1,523.65 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 21/07/2026 | 4,800 | -0.04 (-0.83%) | 368,100 | 1,794.75 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 20/07/2026 | 4,840 | -0.18 (-3.59%) | 290,900 | 1,421.43 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 17/07/2026 | 5,020 | 0.02 (0.4%) | 483,400 | 2,437.59 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/07/2026 | 5,000 | 0.01 (0.2%) | 322,300 | 1,578.56 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 15/07/2026 | 4,990 | -0.04 (-0.8%) | 274,600 | 1,374.83 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 14/07/2026 | 5,030 | -0.03 (-0.59%) | 408,000 | 2,057.34 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 13/07/2026 | 5,060 | -0.09 (-1.75%) | 230,400 | 1,173.17 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 10/07/2026 | 5,150 | 0.08 (1.58%) | 543,100 | 2,835.81 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 09/07/2026 | 5,070 | -0.09 (-1.74%) | 665,300 | 3,354.68 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 08/07/2026 | 5,160 | 0.03 (0.58%) | 582,600 | 2,946.27 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 07/07/2026 | 5,130 | -0.11 (-2.1%) | 379,800 | 1,957.71 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 06/07/2026 | 5,240 | -0.01 (-0.19%) | 886,900 | 4,581.91 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 03/07/2026 | 5,250 | -0.15 (-2.78%) | 454,700 | 2,405.16 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 02/07/2026 | 5,400 | -0.04 (-0.74%) | 151,400 | 818.86 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 01/07/2026 | 5,440 | 0.02 (0.37%) | 141,000 | 765.32 | 0 | 0 | 5,420 | 5,790 | 5,050 |
| 30/06/2026 | 5,420 | -0.01 (-0.18%) | 160,700 | 870.26 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 29/06/2026 | 5,430 | -0.01 (-0.18%) | 176,800 | 961.47 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 26/06/2026 | 5,440 | 0.01 (0.18%) | 134,300 | 732.07 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 25/06/2026 | 5,430 | 0 (0%) | 158,500 | 863.17 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 24/06/2026 | 5,700 | 0 (0%) | 366,400 | 2,082.71 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 23/06/2026 | 5,700 | -0.16 (-2.73%) | 617,700 | 3,577.28 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 22/06/2026 | 5,860 | -0.06 (-1.01%) | 504,800 | 2,971.52 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 19/06/2026 | 5,920 | -0.06 (-1.%) | 328,300 | 1,953.19 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 18/06/2026 | 5,980 | -0.07 (-1.16%) | 344,600 | 2,068.65 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 17/06/2026 | 6,050 | 0.01 (0.17%) | 316,600 | 1,930.71 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 16/06/2026 | 6,040 | 0.07 (1.17%) | 428,000 | 2,580.58 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 15/06/2026 | 5,970 | 0.04 (0.67%) | 241,300 | 1,438.34 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 12/06/2026 | 5,930 | 0 (0%) | 363,900 | 2,167.41 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 11/06/2026 | 5,930 | -0.07 (-1.17%) | 185,900 | 1,103.33 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 10/06/2026 | 6,000 | 0.08 (1.35%) | 408,300 | 2,464.18 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 09/06/2026 | 5,920 | 0.01 (0.17%) | 106,600 | 630.5 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 08/06/2026 | 5,910 | -0.17 (-2.8%) | 301,100 | 1,782.54 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 05/06/2026 | 6,080 | -0.02 (-0.33%) | 251,800 | 1,523.13 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 04/06/2026 | 6,100 | 0.03 (0.49%) | 295,900 | 1,787.42 | 0 | 0 | 6,070 | 6,490 | 5,650 |
| 03/06/2026 | 6,070 | -0.08 (-1.3%) | 158,100 | 963.48 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 02/06/2026 | 6,150 | 0.18 (3.02%) | 1,020,100 | 6,217.19 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 01/06/2026 | 5,970 | 0.09 (1.53%) | 272,200 | 1,624.08 | 1,373,100 | 7,510.86 | 5,880 | 6,290 | 5,470 |
| 29/05/2026 | 5,880 | -0.02 (-0.34%) | 311,600 | 1,840.72 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 28/05/2026 | 5,900 | -0.1 (-1.67%) | 422,400 | 2,499.58 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 27/05/2026 | 6,000 | -0.02 (-0.33%) | 222,000 | 1,333.05 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 26/05/2026 | 6,020 | 0.02 (0.33%) | 331,200 | 1,999.91 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 25/05/2026 | 6,000 | 0 (0%) | 182,400 | 1,097.33 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 22/05/2026 | 6,000 | 0.05 (0.84%) | 361,300 | 2,162.02 | 380,000 | 2,105.2 | 5,950 | 6,360 | 5,540 |
| 21/05/2026 | 5,950 | 0.04 (0.68%) | 436,700 | 2,591.72 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 20/05/2026 | 5,910 | -0.28 (-4.52%) | 1,173,100 | 7,008.06 | 3,000,000 | 17,280 | 6,190 | 6,620 | 5,760 |
| 19/05/2026 | 6,190 | -0.08 (-1.28%) | 464,000 | 2,889.57 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 18/05/2026 | 6,270 | 0.02 (0.32%) | 239,700 | 1,497.73 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 15/05/2026 | 6,250 | -0.07 (-1.11%) | 519,600 | 3,261.03 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 14/05/2026 | 6,320 | -0.06 (-0.94%) | 300,800 | 1,912.94 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 13/05/2026 | 6,380 | 0 (0%) | 311,300 | 1,989.72 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 12/05/2026 | 6,380 | 0.02 (0.31%) | 341,000 | 2,193.14 | 0 | 0 | 6,360 | 6,800 | 5,920 |
| 11/05/2026 | 6,360 | -0.03 (-0.47%) | 435,700 | 2,771.89 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 08/05/2026 | 6,390 | -0.12 (-1.84%) | 435,800 | 2,791.36 | 0 | 0 | 6,510 | 6,960 | 6,060 |
| 07/05/2026 | 6,510 | -0.06 (-0.91%) | 372,500 | 2,441.83 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 06/05/2026 | 6,570 | -0.03 (-0.45%) | 358,400 | 2,361.49 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 05/05/2026 | 6,600 | -0.11 (-1.64%) | 337,200 | 2,231.08 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 04/05/2026 | 6,710 | 0.04 (0.6%) | 424,000 | 2,868.8 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 29/04/2026 | 6,670 | -0.01 (-0.15%) | 321,000 | 2,144.14 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 28/04/2026 | 6,680 | 0 (0%) | 477,000 | 3,175.19 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 24/04/2026 | 6,680 | 0.18 (2.77%) | 965,600 | 6,517.71 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 23/04/2026 | 6,500 | -0.16 (-2.4%) | 603,700 | 3,954.58 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 22/04/2026 | 6,660 | -0.04 (-0.6%) | 421,100 | 2,818.63 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 21/04/2026 | 6,700 | -0.07 (-1.03%) | 326,400 | 2,205.69 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 20/04/2026 | 6,770 | -0.01 (-0.15%) | 296,600 | 2,005.01 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 17/04/2026 | 6,780 | -0.04 (-0.59%) | 318,000 | 2,170.95 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 16/04/2026 | 6,820 | -0.11 (-1.59%) | 752,000 | 5,124.77 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 15/04/2026 | 6,930 | -0.01 (-0.14%) | 537,000 | 3,746.21 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 14/04/2026 | 6,940 | -0.01 (-0.14%) | 447,600 | 3,106.25 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 13/04/2026 | 6,950 | -0.16 (-2.25%) | 855,000 | 6,023.86 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 10/04/2026 | 7,110 | 0.04 (0.57%) | 1,146,200 | 8,263.79 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 09/04/2026 | 7,070 | 0.46 (6.96%) | 2,860,000 | 20,029.54 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 08/04/2026 | 6,610 | 0.36 (5.76%) | 924,500 | 5,993.98 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 07/04/2026 | 6,250 | 0 (0%) | 364,200 | 2,267.59 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 06/04/2026 | 6,250 | -0.07 (-1.11%) | 286,400 | 1,804.2 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 03/04/2026 | 6,320 | 0.02 (0.32%) | 261,200 | 1,644.06 | 1,413,100 | 8,280.77 | 6,300 | 6,740 | 5,860 |
| 02/04/2026 | 6,300 | -0.1 (-1.56%) | 437,200 | 2,750.34 | 3,500,000 | 20,860 | 6,400 | 6,840 | 5,960 |
| 01/04/2026 | 6,400 | 0 (0%) | 490,100 | 3,169.37 | 0 | 0 | 6,400 | 6,840 | 5,960 |
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