| 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 | |||
| 27/07/2026 | 4,740 | -0.12 (-2.47%) | 178,100 | 844.35 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 24/07/2026 | 4,860 | -0.01 (-0.21%) | 166,200 | 795.87 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 23/07/2026 | 4,870 | 0.04 (0.83%) | 280,700 | 1,337.22 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 22/07/2026 | 4,830 | 0.05 (1.05%) | 346,600 | 1,682.81 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 21/07/2026 | 4,780 | -0.1 (-2.05%) | 111,800 | 526.25 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 20/07/2026 | 4,880 | -0.04 (-0.81%) | 291,600 | 1,429.96 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 17/07/2026 | 4,920 | -0.06 (-1.2%) | 12,400 | 60.91 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 16/07/2026 | 4,980 | -0.02 (-0.4%) | 93,500 | 463.07 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/07/2026 | 5,000 | 0.19 (3.95%) | 138,900 | 684.3 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 14/07/2026 | 4,810 | -0.14 (-2.83%) | 65,900 | 319.63 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/07/2026 | 4,950 | -0.08 (-1.59%) | 25,900 | 128.62 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 10/07/2026 | 5,030 | -0.04 (-0.79%) | 242,800 | 1,222.92 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 09/07/2026 | 5,070 | -0.06 (-1.17%) | 132,100 | 664.1 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 08/07/2026 | 5,130 | -0.03 (-0.58%) | 228,700 | 1,159.57 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 07/07/2026 | 5,160 | 0.08 (1.57%) | 180,100 | 915.03 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 06/07/2026 | 5,080 | -0.01 (-0.2%) | 108,200 | 545.68 | 508,800 | 2,544 | 5,090 | 5,440 | 4,740 |
| 03/07/2026 | 5,090 | -0.09 (-1.74%) | 65,800 | 335.19 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 02/07/2026 | 5,180 | -0.05 (-0.96%) | 126,900 | 652.68 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 01/07/2026 | 5,230 | 0.03 (0.58%) | 34,300 | 179.33 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 30/06/2026 | 5,200 | 0.05 (0.97%) | 417,300 | 2,138.39 | 800,000 | 4,000 | 5,150 | 5,510 | 4,790 |
| 29/06/2026 | 5,150 | 0.12 (2.39%) | 141,900 | 723.48 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 26/06/2026 | 5,030 | 0.01 (0.2%) | 18,400 | 92.31 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 25/06/2026 | 5,020 | -0.02 (-0.4%) | 60,000 | 300.31 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 24/06/2026 | 5,040 | 0.01 (0.2%) | 25,400 | 127.2 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 23/06/2026 | 5,030 | 0 (0%) | 44,200 | 221.45 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 22/06/2026 | 5,030 | -0.09 (-1.76%) | 42,800 | 214.65 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 19/06/2026 | 5,120 | 0 (0%) | 253,500 | 1,280.02 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 18/06/2026 | 5,120 | -0.02 (-0.39%) | 24,500 | 125.5 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 17/06/2026 | 5,140 | 0.07 (1.38%) | 123,900 | 629.87 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 16/06/2026 | 5,070 | 0.07 (1.4%) | 402,700 | 2,037.04 | 627,980 | 3,139.9 | 5,000 | 5,350 | 4,650 |
| 15/06/2026 | 5,000 | -0.08 (-1.57%) | 121,700 | 608.83 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 12/06/2026 | 5,080 | -0.03 (-0.59%) | 67,700 | 341.13 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 11/06/2026 | 5,110 | 0 (0%) | 15,700 | 79.88 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 10/06/2026 | 5,110 | 0.02 (0.39%) | 52,900 | 269.2 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 09/06/2026 | 5,090 | -0.1 (-1.93%) | 283,300 | 1,456.9 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 08/06/2026 | 5,190 | -0.08 (-1.52%) | 41,900 | 216.85 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 05/06/2026 | 5,270 | 0 (0%) | 19,800 | 103.68 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 04/06/2026 | 5,270 | 0.05 (0.96%) | 87,700 | 458.9 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 03/06/2026 | 5,220 | -0.08 (-1.51%) | 98,500 | 516.51 | 2,120,000 | 10,600 | 5,300 | 5,670 | 4,930 |
| 02/06/2026 | 5,300 | -0.06 (-1.12%) | 425,800 | 2,229.57 | 980,000 | 4,900 | 5,360 | 5,730 | 4,990 |
| 01/06/2026 | 5,360 | 0.04 (0.75%) | 231,500 | 1,224.71 | 500,000 | 2,500 | 5,320 | 5,690 | 4,950 |
| 29/05/2026 | 5,320 | -0.03 (-0.56%) | 516,400 | 2,719.86 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 28/05/2026 | 5,350 | -0.09 (-1.65%) | 521,500 | 2,789.06 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 27/05/2026 | 5,440 | 0.1 (1.87%) | 894,100 | 4,838.77 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 26/05/2026 | 5,340 | 0.2 (3.89%) | 651,900 | 3,427.3 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 25/05/2026 | 5,140 | 0.11 (2.19%) | 135,000 | 677.85 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 22/05/2026 | 5,030 | -0.07 (-1.37%) | 210,600 | 1,043. | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 21/05/2026 | 5,100 | -0.1 (-1.92%) | 153,200 | 773.67 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 20/05/2026 | 5,200 | 0.04 (0.78%) | 219,800 | 1,115.08 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 19/05/2026 | 5,160 | -0.17 (-3.19%) | 134,300 | 697.93 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 18/05/2026 | 5,330 | -0.07 (-1.3%) | 50,100 | 267.54 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 15/05/2026 | 5,400 | -0.17 (-3.05%) | 977,000 | 5,377.39 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 14/05/2026 | 5,570 | 0.08 (1.46%) | 608,300 | 3,388.95 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 13/05/2026 | 5,490 | -0.11 (-1.96%) | 278,900 | 1,523.83 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 12/05/2026 | 5,600 | -0.14 (-2.44%) | 450,600 | 2,494.85 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 11/05/2026 | 5,740 | -0.16 (-2.71%) | 377,200 | 2,146.21 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 08/05/2026 | 5,900 | 0.1 (1.72%) | 630,100 | 3,650.65 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | 0.2 (3.57%) | 435,500 | 2,416.49 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 06/05/2026 | 5,600 | 0.16 (2.94%) | 779,600 | 4,231.49 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 05/05/2026 | 5,440 | 0.25 (4.82%) | 582,100 | 3,112.91 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 04/05/2026 | 5,190 | -0.04 (-0.76%) | 343,800 | 1,773.81 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 29/04/2026 | 5,230 | 0.07 (1.36%) | 647,900 | 3,339.57 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 28/04/2026 | 5,160 | -0.04 (-0.77%) | 528,800 | 2,756.28 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 24/04/2026 | 5,200 | -0.03 (-0.57%) | 178,800 | 919.55 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 23/04/2026 | 5,230 | -0.03 (-0.57%) | 396,300 | 2,058.25 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 22/04/2026 | 5,260 | -0.03 (-0.57%) | 176,400 | 918.67 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 21/04/2026 | 5,290 | 0.1 (1.93%) | 402,000 | 2,100.35 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 20/04/2026 | 5,190 | -0.02 (-0.38%) | 302,700 | 1,548.73 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 17/04/2026 | 5,210 | 0.07 (1.36%) | 516,200 | 2,672.77 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 16/04/2026 | 5,140 | -0.1 (-1.91%) | 22,500 | 116.78 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 15/04/2026 | 5,240 | 0.12 (2.34%) | 298,700 | 1,561.39 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 14/04/2026 | 5,120 | -0.03 (-0.58%) | 97,300 | 498.73 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 13/04/2026 | 5,150 | 0.03 (0.59%) | 84,900 | 434.07 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 10/04/2026 | 5,120 | 0.02 (0.39%) | 60,400 | 308.59 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 09/04/2026 | 5,100 | -0.11 (-2.11%) | 36,900 | 189.42 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 08/04/2026 | 5,210 | -0.03 (-0.57%) | 86,100 | 450.94 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 07/04/2026 | 5,240 | 0.19 (3.76%) | 181,900 | 934.43 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 06/04/2026 | 5,050 | -0.05 (-0.98%) | 114,500 | 572.95 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 03/04/2026 | 5,100 | -0.15 (-2.86%) | 259,500 | 1,312.9 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 02/04/2026 | 5,250 | 0.28 (5.63%) | 260,000 | 1,331.14 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 01/04/2026 | 4,970 | -0.01 (-0.2%) | 518,800 | 2,519.78 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 31/03/2026 | 4,980 | -0.02 (-0.4%) | 131,400 | 651.7 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 30/03/2026 | 5,000 | 0 (0%) | 319,000 | 1,546.64 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 27/03/2026 | 5,000 | -0.14 (-2.72%) | 198,400 | 998.15 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 26/03/2026 | 5,140 | -0.06 (-1.15%) | 88,300 | 451.98 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 25/03/2026 | 5,200 | 0.05 (0.97%) | 213,800 | 1,095.93 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 24/03/2026 | 5,150 | 0 (0%) | 544,400 | 2,732.5 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 23/03/2026 | 5,150 | 0 (0%) | 124,300 | 628.22 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 20/03/2026 | 5,150 | -0.26 (-4.81%) | 122,200 | 641.71 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 19/03/2026 | 5,410 | -0.02 (-0.37%) | 107,900 | 577.45 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 18/03/2026 | 5,430 | -0.05 (-0.91%) | 97,600 | 524.44 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 17/03/2026 | 5,480 | -0.01 (-0.18%) | 169,300 | 919.27 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 16/03/2026 | 5,490 | -0.11 (-1.96%) | 59,400 | 327.64 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 13/03/2026 | 5,600 | -0.1 (-1.75%) | 169,500 | 935.14 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 12/03/2026 | 5,700 | 0.27 (4.97%) | 230,500 | 1,281.1 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 11/03/2026 | 5,430 | 0.35 (6.89%) | 226,300 | 1,193.69 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 10/03/2026 | 5,080 | 0.24 (4.96%) | 559,200 | 2,770.13 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 09/03/2026 | 4,840 | -0.36 (-6.92%) | 462,800 | 2,243.7 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 06/03/2026 | 5,200 | -0.09 (-1.7%) | 139,000 | 713.87 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 05/03/2026 | 5,290 | 0.28 (5.59%) | 1,275,800 | 6,545.72 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 04/03/2026 | 5,010 | -0.37 (-6.88%) | 1,747,600 | 8,763.84 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 03/03/2026 | 5,380 | -0.4 (-6.92%) | 535,900 | 2,886.32 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 02/03/2026 | 5,780 | -0.43 (-6.92%) | 819,200 | 4,744.44 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 27/02/2026 | 6,210 | -0.06 (-0.96%) | 37,600 | 234.7 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 26/02/2026 | 6,270 | -0.33 (-5%) | 184,300 | 1,164.88 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 25/02/2026 | 6,600 | -0.15 (-2.22%) | 1,297,400 | 8,310.73 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 24/02/2026 | 6,750 | -0.05 (-0.74%) | 197,100 | 1,311.99 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/02/2026 | 6,800 | 0.08 (1.19%) | 600,500 | 3,947.82 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 13/02/2026 | 6,720 | -0.14 (-2.04%) | 414,600 | 2,754.5 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 12/02/2026 | 6,860 | -0.09 (-1.29%) | 64,300 | 440.05 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 11/02/2026 | 6,950 | 0.2 (2.96%) | 104,700 | 726.17 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 10/02/2026 | 6,750 | -0.14 (-2.03%) | 455,500 | 2,958.32 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 09/02/2026 | 6,890 | -0.14 (-1.99%) | 34,100 | 230.61 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 06/02/2026 | 7,030 | 0 (0%) | 73,700 | 492.95 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 05/02/2026 | 7,030 | 0 (0%) | 23,300 | 163.51 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 04/02/2026 | 7,030 | -0.07 (-0.99%) | 22,700 | 159.65 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 03/02/2026 | 7,100 | 0.1 (1.43%) | 34,800 | 244.96 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 02/02/2026 | 7,000 | -0.16 (-2.23%) | 171,300 | 1,202.19 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 30/01/2026 | 7,160 | 0.01 (0.14%) | 86,800 | 617.83 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 29/01/2026 | 7,150 | 0 (0%) | 39,300 | 281.43 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 28/01/2026 | 7,150 | -0.01 (-0.14%) | 154,200 | 1,090.65 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 27/01/2026 | 7,160 | 0.01 (0.14%) | 59,500 | 424.65 | 0 | 0 | 7,150 | 7,650 | 6,650 |
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