| 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 | |||
| 03/04/2026 | 3,200 | -0.06 (-1.84%) | 16,600 | 53.4 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 02/04/2026 | 3,260 | -0.04 (-1.21%) | 83,200 | 267.77 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 01/04/2026 | 3,300 | 0.01 (0.3%) | 33,900 | 111.11 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 31/03/2026 | 3,290 | 0 (0%) | 46,800 | 153.04 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 30/03/2026 | 3,290 | -0.03 (-0.9%) | 28,200 | 92.03 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 27/03/2026 | 3,320 | 0.08 (2.47%) | 90,000 | 292.51 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 26/03/2026 | 3,240 | -0.01 (-0.31%) | 22,000 | 71.83 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 25/03/2026 | 3,250 | -0.05 (-1.52%) | 37,100 | 121.85 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 24/03/2026 | 3,300 | 0.01 (0.3%) | 14,100 | 46.49 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 23/03/2026 | 3,290 | -0.02 (-0.6%) | 40,500 | 132.19 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 20/03/2026 | 3,310 | -0.02 (-0.6%) | 37,100 | 122.64 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 19/03/2026 | 3,330 | 0.05 (1.52%) | 63,500 | 208.29 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 18/03/2026 | 3,280 | -0.06 (-1.8%) | 50,400 | 166.48 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 17/03/2026 | 3,340 | 0.04 (1.21%) | 25,000 | 82.91 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 16/03/2026 | 3,300 | -0.02 (-0.6%) | 37,400 | 123.53 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 13/03/2026 | 3,320 | 0 (0%) | 62,500 | 206.47 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 12/03/2026 | 3,320 | -0.03 (-0.9%) | 45,400 | 151.74 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 11/03/2026 | 3,350 | 0.07 (2.13%) | 42,100 | 140.63 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 10/03/2026 | 3,280 | 0.08 (2.5%) | 15,400 | 50.97 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 09/03/2026 | 3,200 | -0.24 (-6.98%) | 171,400 | 556.91 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 06/03/2026 | 3,440 | 0 (0%) | 35,100 | 120.89 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 05/03/2026 | 3,440 | -0.04 (-1.15%) | 35,100 | 121.57 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 04/03/2026 | 3,480 | -0.01 (-0.29%) | 47,000 | 162.61 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 03/03/2026 | 3,490 | -0.03 (-0.85%) | 53,900 | 190.92 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 02/03/2026 | 3,520 | -0.05 (-1.4%) | 48,700 | 170.4 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 27/02/2026 | 3,570 | -0.01 (-0.28%) | 35,600 | 127.42 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 26/02/2026 | 3,580 | 0.03 (0.85%) | 37,600 | 133.69 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 25/02/2026 | 3,550 | -0.02 (-0.56%) | 31,500 | 112.16 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 24/02/2026 | 3,570 | 0.02 (0.56%) | 43,000 | 153.61 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 23/02/2026 | 3,550 | 0.05 (1.43%) | 10,800 | 38.61 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 13/02/2026 | 3,500 | -0.04 (-1.13%) | 31,900 | 112.78 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 12/02/2026 | 3,540 | -0.04 (-1.12%) | 30,100 | 106.81 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 11/02/2026 | 3,580 | 0.01 (0.28%) | 11,000 | 39.31 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 10/02/2026 | 3,570 | 0 (0%) | 24,100 | 85.77 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 09/02/2026 | 3,570 | 0.03 (0.85%) | 28,500 | 101.84 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 06/02/2026 | 3,690 | 0 (0%) | 59,800 | 219.86 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 05/02/2026 | 3,690 | -0.01 (-0.27%) | 69,800 | 258.79 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 04/02/2026 | 3,700 | 0.01 (0.27%) | 81,200 | 298.52 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 03/02/2026 | 3,690 | 0.02 (0.54%) | 36,400 | 133.61 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 02/02/2026 | 3,670 | -0.1 (-2.65%) | 96,300 | 352.88 | 0 | 0 | 3,770 | 4,030 | 3,510 |
| 30/01/2026 | 3,770 | 0 (0%) | 97,600 | 368.44 | 0 | 0 | 3,770 | 4,030 | 3,510 |
| 29/01/2026 | 3,770 | 0.22 (6.2%) | 192,700 | 722.05 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 28/01/2026 | 3,550 | 0.05 (1.43%) | 55,900 | 196.51 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 27/01/2026 | 3,500 | 0.01 (0.29%) | 43,900 | 153.21 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 26/01/2026 | 3,490 | -0.06 (-1.69%) | 59,900 | 211. | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 23/01/2026 | 3,550 | -0.05 (-1.39%) | 76,100 | 272.81 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 22/01/2026 | 3,600 | 0 (0%) | 41,400 | 148.17 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 21/01/2026 | 3,600 | 0 (0%) | 28,000 | 100.71 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 20/01/2026 | 3,600 | 0 (0%) | 21,400 | 77.32 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 19/01/2026 | 3,600 | 0 (0%) | 39,100 | 140.4 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 16/01/2026 | 3,600 | -0.03 (-0.83%) | 33,000 | 118.95 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 15/01/2026 | 3,630 | 0 (0%) | 16,800 | 60.95 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 14/01/2026 | 3,630 | 0.03 (0.83%) | 25,500 | 92.02 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 13/01/2026 | 3,600 | 0 (0%) | 37,300 | 133.42 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 12/01/2026 | 3,600 | -0.05 (-1.37%) | 18,900 | 68.56 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 09/01/2026 | 3,650 | -0.04 (-1.08%) | 30,700 | 111.24 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 08/01/2026 | 3,690 | 0.02 (0.54%) | 56,800 | 209.64 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 07/01/2026 | 3,670 | 0.03 (0.82%) | 50,500 | 184.02 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 06/01/2026 | 3,640 | 0.06 (1.68%) | 37,500 | 135.88 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 05/01/2026 | 3,580 | 0.02 (0.56%) | 42,200 | 152.49 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 31/12/2025 | 3,560 | -0.01 (-0.28%) | 12,900 | 46.18 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 30/12/2025 | 3,570 | 0 (0%) | 8,100 | 28.92 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 29/12/2025 | 3,570 | 0.03 (0.85%) | 18,200 | 64.69 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 26/12/2025 | 3,540 | -0.05 (-1.39%) | 26,400 | 93.88 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 25/12/2025 | 3,590 | 0 (0%) | 33,200 | 118.96 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 24/12/2025 | 3,590 | 0 (0%) | 29,200 | 104.5 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 23/12/2025 | 3,590 | -0.01 (-0.28%) | 62,700 | 224.64 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 22/12/2025 | 3,600 | 0 (0%) | 17,200 | 61.89 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 19/12/2025 | 3,600 | -0.01 (-0.28%) | 48,100 | 173.75 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 18/12/2025 | 3,610 | -0.01 (-0.28%) | 28,400 | 102.33 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 17/12/2025 | 3,620 | 0.02 (0.56%) | 21,000 | 75.86 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 16/12/2025 | 3,600 | 0 (0%) | 55,800 | 201.02 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 15/12/2025 | 3,600 | -0.02 (-0.55%) | 32,600 | 118.02 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 12/12/2025 | 3,620 | -0.08 (-2.16%) | 33,400 | 121.82 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 11/12/2025 | 3,700 | 0 (0%) | 25,800 | 95.19 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 10/12/2025 | 3,700 | -0.04 (-1.07%) | 46,100 | 169.64 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 09/12/2025 | 3,740 | 0.03 (0.81%) | 118,100 | 437.75 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 08/12/2025 | 3,710 | 0.06 (1.64%) | 56,900 | 211.53 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 05/12/2025 | 3,650 | 0.01 (0.27%) | 80,300 | 294.38 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 04/12/2025 | 3,640 | 0 (0%) | 48,900 | 177.82 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 03/12/2025 | 3,640 | 0.02 (0.55%) | 153,400 | 555.3 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 02/12/2025 | 3,620 | 0 (0%) | 29,700 | 107.44 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 01/12/2025 | 3,620 | 0.02 (0.56%) | 61,400 | 221.16 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 28/11/2025 | 3,600 | -0.04 (-1.1%) | 62,800 | 226.53 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 27/11/2025 | 3,640 | 0.02 (0.55%) | 18,600 | 67.44 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 26/11/2025 | 3,620 | 0.02 (0.56%) | 32,900 | 118.86 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 25/11/2025 | 3,600 | -0.05 (-1.37%) | 30,200 | 108.96 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 24/11/2025 | 3,650 | 0 (0%) | 30,400 | 110.29 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 21/11/2025 | 3,650 | -0.01 (-0.27%) | 60,700 | 219.77 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 20/11/2025 | 3,660 | -0.02 (-0.54%) | 35,800 | 129.63 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 19/11/2025 | 3,680 | 0.01 (0.27%) | 69,600 | 255.65 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 18/11/2025 | 3,670 | -0.02 (-0.54%) | 82,700 | 301.25 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 17/11/2025 | 3,690 | 0 (0%) | 62,400 | 229.01 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 14/11/2025 | 3,690 | 0 (0%) | 35,800 | 128.66 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 13/11/2025 | 3,690 | 0 (0%) | 3,500 | 12.9 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 12/11/2025 | 3,690 | -0.01 (-0.27%) | 53,800 | 195.34 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 11/11/2025 | 3,700 | 0 (0%) | 21,400 | 77.77 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 10/11/2025 | 3,700 | 0 (0%) | 34,100 | 125.08 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 07/11/2025 | 3,700 | 0.02 (0.54%) | 16,000 | 59.07 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 06/11/2025 | 3,680 | -0.04 (-1.08%) | 26,400 | 97.76 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 05/11/2025 | 3,720 | -0.07 (-1.85%) | 17,600 | 65.63 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 04/11/2025 | 3,790 | 0.02 (0.53%) | 27,500 | 103.98 | 0 | 0 | 3,770 | 4,030 | 3,510 |
| 03/11/2025 | 3,770 | 0.06 (1.62%) | 45,900 | 170.21 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 31/10/2025 | 3,710 | 0.01 (0.27%) | 64,800 | 240.26 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 30/10/2025 | 3,700 | -0.05 (-1.33%) | 20,300 | 75.42 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 29/10/2025 | 3,750 | 0.07 (1.9%) | 16,200 | 59.74 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 28/10/2025 | 3,680 | 0 (0%) | 15,300 | 55.62 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 27/10/2025 | 3,680 | 0.01 (0.27%) | 60,800 | 218.13 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 24/10/2025 | 3,670 | -0.04 (-1.08%) | 16,300 | 59.67 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 23/10/2025 | 3,710 | 0.01 (0.27%) | 40,900 | 149.86 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 22/10/2025 | 3,700 | 0.17 (4.82%) | 82,000 | 303.17 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 21/10/2025 | 3,530 | -0.14 (-3.81%) | 89,000 | 319.82 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 20/10/2025 | 3,670 | -0.08 (-2.13%) | 50,000 | 184.99 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 17/10/2025 | 3,750 | 0.01 (0.27%) | 32,000 | 120.02 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 16/10/2025 | 3,740 | -0.03 (-0.8%) | 47,600 | 178.45 | 0 | 0 | 3,770 | 4,030 | 3,510 |
| 15/10/2025 | 3,770 | -0.07 (-1.82%) | 110,500 | 421.2 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 14/10/2025 | 3,840 | -0.02 (-0.52%) | 49,700 | 191.06 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 13/10/2025 | 3,860 | 0 (0%) | 50,400 | 195.11 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 10/10/2025 | 3,860 | -0.02 (-0.52%) | 86,100 | 332.79 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 09/10/2025 | 3,880 | -0.01 (-0.26%) | 57,600 | 223.7 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 08/10/2025 | 3,890 | 0.03 (0.78%) | 61,400 | 237.11 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 07/10/2025 | 3,860 | -0.1 (-2.53%) | 260,200 | 1,009.49 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 06/10/2025 | 3,960 | 0.01 (0.25%) | 114,900 | 452.03 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 03/10/2025 | 3,950 | -0.03 (-0.75%) | 48,500 | 191.65 | 0 | 0 | 3,980 | 4,250 | 3,710 |
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