| 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 | |||
| 16/01/2026 | 4,660 | 0 (0%) | 512,600 | 2,389.76 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 15/01/2026 | 4,660 | -0.02 (-0.43%) | 731,600 | 3,406.19 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 14/01/2026 | 4,680 | -0.1 (-2.09%) | 745,700 | 3,505.92 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 13/01/2026 | 4,780 | 0.12 (2.58%) | 728,900 | 3,443.88 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 12/01/2026 | 4,660 | 0.04 (0.87%) | 1,065,400 | 4,923.11 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 09/01/2026 | 4,620 | 0 (0%) | 1,197,800 | 5,537.16 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 08/01/2026 | 4,620 | 0 (0%) | 615,800 | 2,860.74 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 07/01/2026 | 4,620 | 0.01 (0.22%) | 623,400 | 2,874.85 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 06/01/2026 | 4,610 | -0.07 (-1.5%) | 555,000 | 2,565.68 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 05/01/2026 | 4,680 | -0.01 (-0.21%) | 480,100 | 2,244.64 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 31/12/2025 | 4,690 | -0.04 (-0.85%) | 784,800 | 3,683.1 | 85,000 | 429.25 | 4,730 | 5,060 | 4,400 |
| 30/12/2025 | 4,730 | -0.01 (-0.21%) | 293,200 | 1,381.77 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 29/12/2025 | 4,740 | 0.08 (1.72%) | 668,900 | 3,147.63 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 26/12/2025 | 4,660 | -0.13 (-2.71%) | 2,248,600 | 10,510.25 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 25/12/2025 | 4,790 | -0.11 (-2.24%) | 1,026,400 | 4,977.06 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 24/12/2025 | 4,900 | -0.16 (-3.16%) | 1,585,100 | 7,803.26 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 23/12/2025 | 5,060 | 0.1 (2.02%) | 1,868,100 | 9,329.09 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 22/12/2025 | 4,960 | 0.08 (1.64%) | 2,560,600 | 12,368.66 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 19/12/2025 | 4,880 | 0 (0%) | 1,379,600 | 6,787.22 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 18/12/2025 | 4,880 | 0.03 (0.62%) | 1,095,200 | 5,318.55 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 17/12/2025 | 4,850 | -0.02 (-0.41%) | 1,148,700 | 5,600.82 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 16/12/2025 | 4,870 | 0.05 (1.04%) | 2,356,400 | 11,606.31 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 15/12/2025 | 4,820 | -0.21 (-4.17%) | 2,628,800 | 12,850.18 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 12/12/2025 | 5,030 | -0.37 (-6.85%) | 6,356,400 | 32,813.55 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 11/12/2025 | 5,400 | -0.03 (-0.55%) | 3,232,300 | 17,617.78 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 10/12/2025 | 5,430 | -0.22 (-3.89%) | 6,795,000 | 39,137.67 | 69,000 | 400.2 | 5,650 | 6,040 | 5,260 |
| 09/12/2025 | 5,650 | 0.1 (1.8%) | 4,366,200 | 24,874.51 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 08/12/2025 | 5,550 | 0.36 (6.94%) | 8,922,600 | 48,925.08 | 200,000 | 970 | 5,190 | 5,550 | 4,830 |
| 05/12/2025 | 5,190 | 0.02 (0.39%) | 1,193,300 | 6,158.68 | 415,000 | 2,000.3 | 5,170 | 5,530 | 4,810 |
| 04/12/2025 | 5,170 | 0.09 (1.77%) | 2,108,400 | 10,915.17 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 03/12/2025 | 5,080 | -0.1 (-1.93%) | 2,282,000 | 11,761.21 | 400,000 | 2,216 | 5,180 | 5,540 | 4,820 |
| 02/12/2025 | 5,180 | 0.07 (1.37%) | 4,021,700 | 21,157.51 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 01/12/2025 | 5,110 | 0.33 (6.9%) | 3,896,700 | 19,577.23 | 415,000 | 1,992 | 4,780 | 5,110 | 4,450 |
| 28/11/2025 | 4,780 | 0.03 (0.63%) | 1,299,000 | 6,219.31 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 27/11/2025 | 4,750 | 0.1 (2.15%) | 2,436,500 | 11,605.8 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 26/11/2025 | 4,650 | 0.05 (1.09%) | 391,700 | 1,814.73 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 25/11/2025 | 4,600 | -0.09 (-1.92%) | 1,122,600 | 5,194.22 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 24/11/2025 | 4,690 | -0.01 (-0.21%) | 415,400 | 1,957.92 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/11/2025 | 4,700 | 0.03 (0.64%) | 748,800 | 3,528.88 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 20/11/2025 | 4,670 | -0.01 (-0.21%) | 504,200 | 2,351.31 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 19/11/2025 | 4,680 | -0.07 (-1.47%) | 537,200 | 2,528.46 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 18/11/2025 | 4,750 | 0.11 (2.37%) | 1,185,300 | 5,587.09 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 17/11/2025 | 4,640 | 0 (0%) | 265,600 | 1,232.93 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 14/11/2025 | 4,640 | 0.04 (0.87%) | 581,200 | 2,688.95 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 13/11/2025 | 4,600 | 0.02 (0.44%) | 337,300 | 1,551.56 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 12/11/2025 | 4,580 | 0.08 (1.78%) | 252,500 | 1,154.13 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 11/11/2025 | 4,500 | 0.02 (0.45%) | 324,600 | 1,459.17 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 10/11/2025 | 4,480 | -0.07 (-1.54%) | 414,900 | 1,871.75 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 07/11/2025 | 4,550 | -0.09 (-1.94%) | 557,000 | 2,557.73 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 06/11/2025 | 4,640 | 0.01 (0.22%) | 344,600 | 1,599.69 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 05/11/2025 | 4,630 | -0.09 (-1.91%) | 363,700 | 1,691 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 04/11/2025 | 4,720 | 0.02 (0.43%) | 590,100 | 2,752.02 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 03/11/2025 | 4,700 | 0 (0%) | 1,635,500 | 7,860.15 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 31/10/2025 | 4,700 | 0.08 (1.73%) | 957,000 | 4,473.04 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 30/10/2025 | 4,620 | 0 (0%) | 590,200 | 2,713.66 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 29/10/2025 | 4,620 | 0.19 (4.29%) | 1,204,500 | 5,523.46 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 28/10/2025 | 4,430 | 0.02 (0.45%) | 234,000 | 1,030.7 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 27/10/2025 | 4,410 | -0.02 (-0.45%) | 335,800 | 1,484.53 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 24/10/2025 | 4,430 | -0.08 (-1.77%) | 238,800 | 1,059.37 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 23/10/2025 | 4,510 | 0.01 (0.22%) | 526,900 | 2,370.51 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 22/10/2025 | 4,500 | 0.11 (2.51%) | 666,100 | 2,952.35 | 160,000 | 654.4 | 4,390 | 4,690 | 4,090 |
| 21/10/2025 | 4,390 | 0.09 (2.09%) | 1,066,500 | 4,644.63 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 20/10/2025 | 4,300 | -0.24 (-5.29%) | 1,692,400 | 7,402.1 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 17/10/2025 | 4,540 | -0.06 (-1.3%) | 529,600 | 2,429.51 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 16/10/2025 | 4,600 | 0.04 (0.88%) | 1,049,900 | 4,785.68 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 15/10/2025 | 4,560 | -0.04 (-0.87%) | 663,000 | 3,039.8 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 14/10/2025 | 4,600 | -0.08 (-1.71%) | 972,100 | 4,525. | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 13/10/2025 | 4,680 | -0.07 (-1.47%) | 679,300 | 3,182.63 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 10/10/2025 | 4,750 | 0 (0%) | 434,500 | 2,061.69 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 09/10/2025 | 4,750 | -0.03 (-0.63%) | 513,900 | 2,450.14 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 08/10/2025 | 4,780 | 0.02 (0.42%) | 210,100 | 1,005.81 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 07/10/2025 | 4,760 | -0.03 (-0.63%) | 332,400 | 1,580.97 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 06/10/2025 | 4,790 | 0.1 (2.13%) | 466,900 | 2,231.93 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 03/10/2025 | 4,690 | -0.1 (-2.09%) | 808,300 | 3,819.14 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 02/10/2025 | 4,790 | -0.1 (-2.04%) | 575,100 | 2,771.04 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 01/10/2025 | 4,890 | 0.02 (0.41%) | 220,300 | 1,074.1 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 30/09/2025 | 4,870 | -0.02 (-0.41%) | 661,400 | 3,169.16 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 29/09/2025 | 4,890 | -0.02 (-0.41%) | 408,600 | 1,999.52 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 26/09/2025 | 4,910 | 0.05 (1.03%) | 1,585,600 | 7,803.13 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 25/09/2025 | 4,860 | 0.01 (0.21%) | 533,100 | 2,594.83 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 24/09/2025 | 4,850 | 0.05 (1.04%) | 289,500 | 1,388.91 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 23/09/2025 | 4,800 | 0.02 (0.42%) | 371,000 | 1,789.52 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 22/09/2025 | 4,780 | -0.07 (-1.44%) | 640,600 | 3,080.63 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 19/09/2025 | 4,850 | 0.01 (0.21%) | 407,400 | 1,992.5 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 18/09/2025 | 4,840 | -0.1 (-2.02%) | 863,000 | 4,210.77 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 17/09/2025 | 4,940 | 0.03 (0.61%) | 1,070,600 | 5,314.81 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 16/09/2025 | 4,910 | -0.09 (-1.8%) | 1,105,400 | 5,473.22 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/09/2025 | 5,000 | 0.22 (4.6%) | 1,776,200 | 8,740.55 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 12/09/2025 | 4,780 | 0.07 (1.49%) | 718,000 | 3,412.46 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 11/09/2025 | 4,710 | 0.03 (0.64%) | 1,020,500 | 4,732.57 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 10/09/2025 | 4,680 | -0.01 (-0.21%) | 574,200 | 2,690.31 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 09/09/2025 | 4,690 | 0.01 (0.21%) | 790,700 | 3,712.67 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 08/09/2025 | 4,680 | -0.2 (-4.1%) | 1,734,700 | 8,245.69 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 05/09/2025 | 4,880 | -0.02 (-0.41%) | 2,678,200 | 13,161.03 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/09/2025 | 4,900 | -0.02 (-0.41%) | 1,591,600 | 7,786.68 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 03/09/2025 | 4,920 | 0.04 (0.82%) | 858,300 | 4,207.8 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 29/08/2025 | 4,880 | 0.06 (1.24%) | 1,346,000 | 6,551.79 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 28/08/2025 | 4,820 | -0.01 (-0.21%) | 884,900 | 4,252.54 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 27/08/2025 | 4,830 | -0.01 (-0.21%) | 886,100 | 4,302.3 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 26/08/2025 | 4,840 | 0.14 (2.98%) | 751,400 | 3,579.22 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 25/08/2025 | 4,700 | -0.13 (-2.69%) | 1,703,000 | 8,146.82 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 22/08/2025 | 4,830 | -0.24 (-4.73%) | 2,824,300 | 13,834.26 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 21/08/2025 | 5,070 | -0.06 (-1.17%) | 1,468,800 | 7,494.45 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 20/08/2025 | 5,130 | -0.17 (-3.21%) | 2,426,300 | 12,579.85 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 19/08/2025 | 5,300 | 0.1 (1.92%) | 2,748,000 | 14,564.14 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 18/08/2025 | 5,200 | 0.05 (0.97%) | 1,528,200 | 7,870.86 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 15/08/2025 | 5,150 | -0.15 (-2.83%) | 3,053,300 | 15,857.14 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 14/08/2025 | 5,300 | -0.03 (-0.56%) | 2,242,300 | 11,850.2 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 13/08/2025 | 5,330 | -0.08 (-1.48%) | 2,804,900 | 14,934.68 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 12/08/2025 | 5,410 | 0.13 (2.46%) | 3,771,700 | 20,592.82 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 11/08/2025 | 5,280 | 0.06 (1.15%) | 3,360,900 | 17,736.11 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 08/08/2025 | 5,220 | 0.04 (0.77%) | 2,235,900 | 11,598.63 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 07/08/2025 | 5,180 | 0.01 (0.19%) | 2,651,200 | 13,677.17 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 06/08/2025 | 5,170 | 0.02 (0.39%) | 1,844,700 | 9,516.28 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 05/08/2025 | 5,150 | -0.13 (-2.46%) | 4,360,000 | 22,782.21 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 04/08/2025 | 5,280 | 0.08 (1.54%) | 2,710,400 | 14,319.68 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 01/08/2025 | 5,200 | 0.2 (4%) | 4,171,400 | 21,755.53 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 31/07/2025 | 5,000 | -0.04 (-0.79%) | 2,817,000 | 14,124.45 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 30/07/2025 | 5,040 | 0.08 (1.61%) | 2,811,100 | 13,996.03 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 29/07/2025 | 4,960 | -0.37 (-6.94%) | 6,268,700 | 32,376.16 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 28/07/2025 | 5,330 | 0.09 (1.72%) | 7,040,300 | 37,340.21 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 25/07/2025 | 5,240 | -0.02 (-0.38%) | 3,912,000 | 20,904.98 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 24/07/2025 | 5,260 | 0.34 (6.91%) | 8,041,600 | 42,164.52 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 23/07/2025 | 4,920 | 0.05 (1.03%) | 2,407,200 | 11,794.31 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 22/07/2025 | 4,870 | 0.05 (1.04%) | 1,708,400 | 8,258.19 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 21/07/2025 | 4,820 | 0 (0%) | 1,981,600 | 9,625.34 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 18/07/2025 | 4,820 | -0.07 (-1.43%) | 2,857,300 | 13,946.12 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 17/07/2025 | 4,890 | -0.11 (-2.2%) | 3,197,600 | 15,893.82 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/07/2025 | 5,000 | 0.04 (0.81%) | 5,035,400 | 25,674.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
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