| 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 | |||
| 13/10/2026 | 2,900 | 0 (0%) | 174,900 | 506.92 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 12/10/2026 | 2,900 | 0 (0%) | 96,500 | 281.57 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 09/10/2026 | 2,900 | 0.02 (0.69%) | 262,400 | 750. | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 08/10/2026 | 2,880 | -0.02 (-0.69%) | 119,500 | 343.9 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 07/10/2026 | 2,900 | 0 (0%) | 320,100 | 917.87 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 06/10/2026 | 2,900 | -0.1 (-3.33%) | 522,900 | 1,533.27 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 05/10/2026 | 3,000 | 0 (0%) | 947,500 | 2,864.78 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 02/10/2026 | 3,000 | 0.06 (2.04%) | 1,729,900 | 5,258.6 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 01/10/2026 | 2,940 | 0.03 (1.03%) | 823,500 | 2,405.82 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 30/09/2026 | 2,910 | -0.03 (-1.02%) | 659,200 | 1,933.17 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 29/09/2026 | 2,940 | 0.1 (3.52%) | 407,600 | 1,165.34 | 0 | 0 | 2,840 | 3,030 | 2,650 |
| 28/09/2026 | 2,840 | -0.04 (-1.39%) | 429,700 | 1,216.72 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 25/09/2026 | 2,880 | 0.03 (1.05%) | 252,200 | 725.19 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 24/09/2026 | 2,850 | -0.1 (-3.39%) | 287,500 | 833.76 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 23/09/2026 | 2,950 | -0.05 (-1.67%) | 232,500 | 693.38 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 22/09/2026 | 3,000 | -0.03 (-0.99%) | 142,000 | 429.39 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 21/09/2026 | 3,030 | 0 (0%) | 188,400 | 570.82 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 18/09/2026 | 3,030 | -0.01 (-0.33%) | 153,800 | 466.14 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 17/09/2026 | 3,040 | 0.01 (0.33%) | 290,500 | 885.76 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 16/09/2026 | 3,030 | 0.12 (4.12%) | 542,300 | 1,634.44 | 250,000 | 777.5 | 2,910 | 3,110 | 2,710 |
| 15/09/2026 | 2,910 | 0.03 (1.04%) | 304,400 | 878.13 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 14/09/2026 | 2,880 | -0.01 (-0.35%) | 238,000 | 684.55 | 248,000 | 744 | 2,890 | 3,090 | 2,690 |
| 11/09/2026 | 2,890 | -0.01 (-0.34%) | 178,800 | 520.93 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 10/09/2026 | 2,900 | -0.01 (-0.34%) | 132,000 | 385.18 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 09/09/2026 | 2,910 | -0.01 (-0.34%) | 152,100 | 442.82 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 08/09/2026 | 2,920 | -0.05 (-1.68%) | 414,800 | 1,212.73 | 5,400,000 | 16,200 | 2,970 | 3,170 | 2,770 |
| 07/09/2026 | 2,970 | -0.02 (-0.67%) | 168,900 | 504.74 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 04/09/2026 | 2,990 | 0 (0%) | 162,000 | 485.18 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 03/09/2026 | 2,990 | -0.09 (-2.92%) | 351,400 | 1,060.66 | 895,000 | 2,756.6 | 3,080 | 3,290 | 2,870 |
| 28/08/2026 | 3,080 | -0.05 (-1.6%) | 241,500 | 748.65 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 27/08/2026 | 3,130 | 0.02 (0.64%) | 198,400 | 622.35 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 26/08/2026 | 3,110 | 0.01 (0.32%) | 92,900 | 288.49 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 25/08/2026 | 3,100 | -0.04 (-1.27%) | 248,500 | 775.19 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 24/08/2026 | 3,140 | -0.02 (-0.63%) | 171,000 | 538.33 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 21/08/2026 | 3,160 | 0.06 (1.94%) | 269,100 | 836.97 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 20/08/2026 | 3,100 | -0.02 (-0.64%) | 72,300 | 224.41 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 19/08/2026 | 3,120 | 0 (0%) | 114,500 | 355.65 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 18/08/2026 | 3,120 | -0.02 (-0.64%) | 94,400 | 296.04 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 17/08/2026 | 3,140 | 0.03 (0.96%) | 72,900 | 226.75 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 14/08/2026 | 3,110 | -0.02 (-0.64%) | 204,200 | 635.34 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 13/08/2026 | 3,130 | 0 (0%) | 184,600 | 577.97 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 12/08/2026 | 3,130 | -0.01 (-0.32%) | 130,300 | 407.95 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 11/08/2026 | 3,140 | 0.03 (0.96%) | 187,000 | 585.06 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 10/08/2026 | 3,110 | 0.01 (0.32%) | 197,400 | 613.93 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 07/08/2026 | 3,100 | -0.01 (-0.32%) | 174,500 | 544. | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 06/08/2026 | 3,110 | -0.01 (-0.32%) | 167,600 | 522.71 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 05/08/2026 | 3,120 | -0.03 (-0.95%) | 230,900 | 730.99 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 04/08/2026 | 3,150 | 0.13 (4.3%) | 480,800 | 1,524.86 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 03/08/2026 | 3,020 | 0.02 (0.67%) | 331,500 | 993.34 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 31/07/2026 | 3,000 | -0.04 (-1.32%) | 161,100 | 488.6 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 30/07/2026 | 3,040 | 0.07 (2.36%) | 141,300 | 426.78 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 29/07/2026 | 2,970 | 0.01 (0.34%) | 154,700 | 459.07 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 28/07/2026 | 2,960 | 0.01 (0.34%) | 425,000 | 1,250.75 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 27/07/2026 | 2,950 | -0.12 (-3.91%) | 245,500 | 736.39 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 24/07/2026 | 3,070 | -0.05 (-1.6%) | 189,600 | 585.32 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 23/07/2026 | 3,120 | 0 (0%) | 192,100 | 594.72 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 22/07/2026 | 3,120 | -0.03 (-0.95%) | 582,500 | 1,815 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 21/07/2026 | 3,150 | -0.03 (-0.94%) | 361,700 | 1,153.61 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 20/07/2026 | 3,180 | -0.19 (-5.64%) | 347,500 | 1,129.64 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 17/07/2026 | 3,370 | -0.09 (-2.6%) | 166,100 | 564.66 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 16/07/2026 | 3,460 | -0.02 (-0.57%) | 279,200 | 959.46 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 15/07/2026 | 3,480 | -0.05 (-1.42%) | 202,800 | 707.61 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 14/07/2026 | 3,530 | 0 (0%) | 159,100 | 559.94 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 13/07/2026 | 3,530 | -0.02 (-0.56%) | 675,700 | 2,368.29 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 10/07/2026 | 3,550 | -0.05 (-1.39%) | 252,400 | 905.05 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 09/07/2026 | 3,600 | -0.01 (-0.28%) | 102,500 | 369.33 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 08/07/2026 | 3,610 | -0.01 (-0.28%) | 302,800 | 1,097.49 | 780,000 | 2,797.2 | 3,620 | 3,870 | 3,370 |
| 07/07/2026 | 3,620 | 0 (0%) | 685,000 | 2,473.03 | 760,000 | 2,729.2 | 3,620 | 3,870 | 3,370 |
| 06/07/2026 | 3,620 | -0.19 (-4.99%) | 415,900 | 1,538.81 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 03/07/2026 | 3,810 | -0.07 (-1.8%) | 394,800 | 1,538.16 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 02/07/2026 | 3,880 | 0.05 (1.31%) | 274,900 | 1,056.54 | 0 | 0 | 3,830 | 4,090 | 3,570 |
| 01/07/2026 | 3,830 | 0.08 (2.13%) | 251,400 | 952.39 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 30/06/2026 | 3,750 | 0.04 (1.08%) | 245,400 | 916.41 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 29/06/2026 | 3,710 | -0.01 (-0.27%) | 190,600 | 709.47 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 26/06/2026 | 3,720 | -0.06 (-1.59%) | 228,100 | 853.53 | 0 | 0 | 3,780 | 4,040 | 3,520 |
| 25/06/2026 | 3,780 | -0.01 (-0.26%) | 367,400 | 1,386.13 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 24/06/2026 | 3,790 | 0 (0%) | 84,100 | 317.71 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 23/06/2026 | 3,790 | -0.04 (-1.04%) | 264,700 | 1,008.82 | 0 | 0 | 3,830 | 4,090 | 3,570 |
| 22/06/2026 | 3,830 | -0.01 (-0.26%) | 181,000 | 695. | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 19/06/2026 | 3,840 | -0.07 (-1.79%) | 250,300 | 966.15 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 18/06/2026 | 3,910 | -0.02 (-0.51%) | 311,200 | 1,213.45 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 17/06/2026 | 3,930 | -0.02 (-0.51%) | 253,600 | 999.41 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 16/06/2026 | 3,950 | 0.07 (1.8%) | 324,300 | 1,269.58 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 15/06/2026 | 3,880 | -0.01 (-0.26%) | 229,800 | 896.03 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 12/06/2026 | 3,890 | 0 (0%) | 453,100 | 1,760.6 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 11/06/2026 | 3,890 | -0.03 (-0.77%) | 420,700 | 1,636.82 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 10/06/2026 | 3,920 | 0.11 (2.89%) | 848,000 | 3,335.21 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 09/06/2026 | 3,810 | 0 (0%) | 349,900 | 1,329.41 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 08/06/2026 | 3,810 | -0.07 (-1.8%) | 367,200 | 1,398.77 | 2,656,000 | 10,624 | 3,880 | 4,150 | 3,610 |
| 05/06/2026 | 3,880 | 0.01 (0.26%) | 439,000 | 1,697.12 | 0 | 0 | 3,870 | 4,140 | 3,600 |
| 04/06/2026 | 3,870 | -0.13 (-3.25%) | 407,300 | 1,585.21 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 03/06/2026 | 4,000 | -0.09 (-2.2%) | 616,300 | 2,443.39 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 02/06/2026 | 4,090 | -0.02 (-0.49%) | 1,034,400 | 4,311.81 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 01/06/2026 | 4,110 | 0.26 (6.75%) | 767,400 | 3,080.48 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 29/05/2026 | 3,850 | -0.04 (-1.03%) | 193,100 | 744.03 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 28/05/2026 | 3,890 | 0 (0%) | 108,100 | 422.21 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 27/05/2026 | 3,890 | -0.01 (-0.26%) | 352,300 | 1,367.43 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 26/05/2026 | 3,900 | -0.02 (-0.51%) | 274,000 | 1,073.94 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 25/05/2026 | 3,920 | -0.03 (-0.76%) | 427,500 | 1,685.54 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 22/05/2026 | 3,950 | -0.06 (-1.5%) | 444,200 | 1,766.15 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 21/05/2026 | 4,010 | -0.05 (-1.23%) | 183,300 | 735.11 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 20/05/2026 | 4,060 | -0.01 (-0.25%) | 326,200 | 1,314.57 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 19/05/2026 | 4,070 | -0.01 (-0.25%) | 458,800 | 1,871.1 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 18/05/2026 | 4,080 | -0.02 (-0.49%) | 439,700 | 1,804.37 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 15/05/2026 | 4,100 | -0.08 (-1.91%) | 676,500 | 2,793.64 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 14/05/2026 | 4,180 | 0 (0%) | 93,300 | 390.96 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 13/05/2026 | 4,180 | 0.01 (0.24%) | 272,500 | 1,134.59 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 12/05/2026 | 4,170 | -0.03 (-0.71%) | 472,300 | 1,988.59 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 11/05/2026 | 4,200 | -0.05 (-1.18%) | 207,300 | 867.72 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 08/05/2026 | 4,250 | -0.01 (-0.23%) | 707,400 | 3,002.57 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 07/05/2026 | 4,260 | 0.05 (1.19%) | 706,000 | 2,991.53 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 06/05/2026 | 4,210 | 0.05 (1.2%) | 347,800 | 1,462.9 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 05/05/2026 | 4,160 | -0.05 (-1.19%) | 156,000 | 654.26 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 04/05/2026 | 4,210 | 0.05 (1.2%) | 550,600 | 2,362.01 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 29/04/2026 | 4,160 | 0.02 (0.48%) | 245,800 | 1,023.73 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 28/04/2026 | 4,140 | -0.01 (-0.24%) | 199,400 | 826.61 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 24/04/2026 | 4,150 | -0.05 (-1.19%) | 298,600 | 1,242. | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 23/04/2026 | 4,200 | 0 (0%) | 241,100 | 1,010.18 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 22/04/2026 | 4,200 | 0 (0%) | 230,700 | 968.47 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 21/04/2026 | 4,200 | -0.05 (-1.18%) | 370,400 | 1,562.02 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 20/04/2026 | 4,250 | 0.01 (0.24%) | 176,200 | 744.12 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 17/04/2026 | 4,240 | 0 (0%) | 148,900 | 630.46 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 16/04/2026 | 4,240 | -0.01 (-0.24%) | 285,400 | 1,209.45 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 15/04/2026 | 4,250 | -0.02 (-0.47%) | 354,300 | 1,511.15 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 14/04/2026 | 4,270 | 0 (0%) | 348,900 | 1,488.61 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 13/04/2026 | 4,270 | -0.04 (-0.93%) | 258,600 | 1,108.93 | 0 | 0 | 4,310 | 4,610 | 4,010 |
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