| 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 | |||
| 29/10/2026 | 9,410 | 0 (0%) | 0 | 0 | 0 | 0 | 9,410 | 0 | 0 |
| 28/10/2026 | 9,410 | 0.61 (6.93%) | 535,500 | 4,989.75 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 27/10/2026 | 8,800 | 0.19 (2.21%) | 246,300 | 2,158.8 | 0 | 0 | 8,610 | 9,210 | 8,010 |
| 26/10/2026 | 8,610 | -0.06 (-0.69%) | 271,000 | 2,378.83 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 23/10/2026 | 8,670 | 0.56 (6.91%) | 318,600 | 2,724.19 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 22/10/2026 | 8,110 | -0.05 (-0.61%) | 90,700 | 733.16 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 21/10/2026 | 8,160 | 0.04 (0.49%) | 186,600 | 1,523.28 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 20/10/2026 | 8,120 | 0.22 (2.78%) | 168,600 | 1,353.83 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 19/10/2026 | 7,900 | 0 (0%) | 48,700 | 384.75 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 16/10/2026 | 7,900 | 0 (0%) | 84,800 | 670.69 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 15/10/2026 | 7,900 | 0.08 (1.02%) | 56,300 | 442.15 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 14/10/2026 | 7,820 | 0.01 (0.13%) | 93,300 | 727.27 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 13/10/2026 | 7,810 | 0.03 (0.39%) | 80,700 | 630.13 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 12/10/2026 | 7,780 | 0.01 (0.13%) | 96,100 | 745.45 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 09/10/2026 | 7,770 | -0.16 (-2.02%) | 197,700 | 1,536.76 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 08/10/2026 | 7,930 | 0 (0%) | 130,800 | 1,046.01 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 07/10/2026 | 7,930 | 0.06 (0.76%) | 105,200 | 836.91 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 06/10/2026 | 7,870 | -0.26 (-3.2%) | 156,700 | 1,253.34 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 05/10/2026 | 8,130 | 0.17 (2.14%) | 182,400 | 1,475.5 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 02/10/2026 | 7,960 | 0.02 (0.25%) | 125,400 | 999.09 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 01/10/2026 | 7,940 | 0.02 (0.25%) | 47,500 | 376.44 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 30/09/2026 | 7,920 | 0.05 (0.64%) | 33,800 | 269.56 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 29/09/2026 | 7,870 | 0.04 (0.51%) | 91,600 | 718.38 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 28/09/2026 | 7,830 | -0.29 (-3.57%) | 176,400 | 1,405.95 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 25/09/2026 | 8,120 | -0.04 (-0.49%) | 130,200 | 1,068.79 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 24/09/2026 | 8,160 | -0.03 (-0.37%) | 122,000 | 993.59 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 23/09/2026 | 8,190 | 0.09 (1.11%) | 59,300 | 483.72 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 22/09/2026 | 8,100 | -0.01 (-0.12%) | 221,000 | 1,793. | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 21/09/2026 | 8,110 | -0.26 (-3.11%) | 245,500 | 2,009.81 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 18/09/2026 | 8,370 | -0.08 (-0.95%) | 129,200 | 1,095.31 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 17/09/2026 | 8,450 | 0.55 (6.96%) | 477,500 | 3,957.44 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 16/09/2026 | 7,900 | 0.29 (3.81%) | 201,800 | 1,573.8 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 15/09/2026 | 7,610 | 0.06 (0.79%) | 125,000 | 950.86 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 14/09/2026 | 7,550 | -0.05 (-0.66%) | 226,800 | 1,705.95 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 11/09/2026 | 7,600 | -0.1 (-1.3%) | 144,000 | 1,104.91 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 10/09/2026 | 7,700 | 0.15 (1.99%) | 140,100 | 1,068.89 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 09/09/2026 | 7,550 | -0.1 (-1.31%) | 288,000 | 2,150.53 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 08/09/2026 | 7,650 | 0.15 (2%) | 265,700 | 2,016.67 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 07/09/2026 | 7,500 | -0.2 (-2.6%) | 112,200 | 851.06 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 04/09/2026 | 7,700 | -0.1 (-1.28%) | 98,300 | 763.69 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 03/09/2026 | 7,800 | -0.1 (-1.27%) | 83,300 | 652.31 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 28/08/2026 | 7,900 | -0.08 (-1.%) | 90,700 | 717.44 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 27/08/2026 | 7,980 | -0.06 (-0.75%) | 37,800 | 302.56 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 26/08/2026 | 8,040 | 0.18 (2.29%) | 323,800 | 2,631.29 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 25/08/2026 | 7,860 | -0.15 (-1.87%) | 71,300 | 564.62 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 24/08/2026 | 8,010 | 0.01 (0.13%) | 109,000 | 867.84 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 21/08/2026 | 8,000 | 0.21 (2.7%) | 75,600 | 597.49 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 20/08/2026 | 7,790 | 0.06 (0.78%) | 45,500 | 351.65 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 19/08/2026 | 7,730 | -0.27 (-3.38%) | 114,100 | 887.59 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 18/08/2026 | 8,000 | -0.31 (-3.73%) | 130,500 | 1,042.63 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 17/08/2026 | 8,310 | -0.17 (-2.%) | 80,100 | 667.74 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 14/08/2026 | 8,480 | -0.02 (-0.24%) | 183,900 | 1,546.73 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 13/08/2026 | 8,500 | -0.19 (-2.19%) | 291,600 | 2,539.16 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 12/08/2026 | 8,690 | 0.03 (0.35%) | 376,600 | 3,334.22 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 11/08/2026 | 8,660 | 0.47 (5.74%) | 780,200 | 6,659.57 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 10/08/2026 | 8,190 | 0.53 (6.92%) | 175,000 | 1,405.59 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 07/08/2026 | 7,660 | -0.2 (-2.54%) | 145,000 | 1,118.6 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 06/08/2026 | 7,860 | -0.03 (-0.38%) | 554,900 | 4,427.13 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 05/08/2026 | 7,890 | 0.51 (6.91%) | 435,100 | 3,398.7 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 04/08/2026 | 7,380 | 0.48 (6.96%) | 284,600 | 2,041.97 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 03/08/2026 | 6,900 | 0.24 (3.6%) | 255,300 | 1,751.58 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 31/07/2026 | 6,660 | -0.04 (-0.6%) | 227,100 | 1,535.8 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 30/07/2026 | 6,700 | 0.11 (1.67%) | 274,400 | 1,823.72 | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 29/07/2026 | 6,590 | -0.04 (-0.6%) | 192,000 | 1,271.94 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 28/07/2026 | 6,630 | 0.08 (1.22%) | 201,000 | 1,319.7 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 27/07/2026 | 6,550 | -0.34 (-4.93%) | 117,300 | 783.97 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 24/07/2026 | 6,890 | -0.1 (-1.43%) | 118,500 | 822.36 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 23/07/2026 | 6,990 | 0.09 (1.3%) | 269,900 | 1,859.6 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 22/07/2026 | 6,900 | -0.18 (-2.54%) | 325,200 | 2,229.91 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 21/07/2026 | 7,080 | -0.22 (-3.01%) | 234,300 | 1,671.06 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 20/07/2026 | 7,300 | -0.54 (-6.89%) | 857,800 | 6,288.8 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 17/07/2026 | 7,840 | -0.58 (-6.89%) | 679,500 | 5,488.6 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 16/07/2026 | 8,420 | -0.28 (-3.22%) | 336,500 | 2,881.95 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 15/07/2026 | 8,700 | -0.52 (-5.64%) | 2,101,800 | 18,393.89 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 14/07/2026 | 9,220 | -0.69 (-6.96%) | 155,500 | 1,433.71 | 0 | 0 | 9,910 | 10,600 | 9,220 |
| 13/07/2026 | 9,910 | -0.74 (-6.95%) | 118,900 | 1,178.3 | 0 | 0 | 10,650 | 11,350 | 9,910 |
| 10/07/2026 | 10,650 | -0.75 (-6.58%) | 935,300 | 10,036.66 | 0 | 0 | 11,400 | 12,150 | 10,650 |
| 09/07/2026 | 11,400 | -0.1 (-0.87%) | 74,900 | 855.69 | 0 | 0 | 11,500 | 12,300 | 10,700 |
| 08/07/2026 | 11,500 | 0 (0%) | 86,800 | 995 | 0 | 0 | 11,500 | 12,300 | 10,700 |
| 07/07/2026 | 11,500 | 0.05 (0.44%) | 34,500 | 394.85 | 0 | 0 | 11,450 | 12,250 | 10,650 |
| 06/07/2026 | 11,450 | -0.1 (-0.87%) | 83,700 | 964.61 | 0 | 0 | 11,550 | 12,350 | 10,750 |
| 03/07/2026 | 11,550 | -0.2 (-1.7%) | 67,600 | 784.79 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 02/07/2026 | 11,750 | 0 (0%) | 32,000 | 375.13 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 01/07/2026 | 11,750 | 0.15 (1.29%) | 65,900 | 775.46 | 0 | 0 | 11,600 | 12,400 | 10,800 |
| 30/06/2026 | 11,600 | 0.1 (0.87%) | 44,200 | 511.11 | 0 | 0 | 11,500 | 12,300 | 10,700 |
| 29/06/2026 | 11,500 | 0 (0%) | 113,300 | 1,303 | 0 | 0 | 11,500 | 12,300 | 10,700 |
| 26/06/2026 | 11,500 | -0.1 (-0.86%) | 57,200 | 663.98 | 0 | 0 | 11,600 | 12,400 | 10,800 |
| 25/06/2026 | 11,600 | 0.2 (1.75%) | 95,400 | 1,117.39 | 0 | 0 | 11,400 | 12,150 | 10,650 |
| 24/06/2026 | 11,400 | -0.2 (-1.72%) | 84,400 | 965.9 | 0 | 0 | 11,600 | 12,400 | 10,800 |
| 23/06/2026 | 11,600 | 0 (0%) | 94,800 | 1,094.11 | 0 | 0 | 11,600 | 12,400 | 10,800 |
| 22/06/2026 | 11,600 | -0.15 (-1.28%) | 62,900 | 730.14 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 19/06/2026 | 11,750 | -0.05 (-0.42%) | 67,200 | 790.3 | 140,000 | 1,680 | 11,800 | 12,600 | 11,000 |
| 18/06/2026 | 11,800 | -0.05 (-0.42%) | 79,200 | 931.95 | 0 | 0 | 11,850 | 12,650 | 11,050 |
| 17/06/2026 | 11,850 | 0.1 (0.85%) | 74,400 | 880.18 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 16/06/2026 | 11,750 | 0 (0%) | 97,300 | 1,149.68 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 15/06/2026 | 11,750 | 0.1 (0.86%) | 173,900 | 2,035.31 | 0 | 0 | 11,650 | 12,450 | 10,850 |
| 12/06/2026 | 11,650 | -0.1 (-0.85%) | 50,400 | 586.18 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 11/06/2026 | 11,750 | -0.05 (-0.42%) | 98,900 | 1,156.83 | 0 | 0 | 11,800 | 12,600 | 11,000 |
| 10/06/2026 | 11,800 | 0.05 (0.43%) | 101,000 | 1,184.05 | 0 | 0 | 11,750 | 12,550 | 10,950 |
| 09/06/2026 | 11,750 | -0.1 (-0.84%) | 93,100 | 1,088.75 | 0 | 0 | 11,850 | 12,650 | 11,050 |
| 08/06/2026 | 11,850 | -0.15 (-1.25%) | 64,900 | 768.33 | 0 | 0 | 12,000 | 12,800 | 11,200 |
| 05/06/2026 | 12,000 | -0.05 (-0.41%) | 83,300 | 998.48 | 0 | 0 | 12,050 | 12,850 | 11,250 |
| 04/06/2026 | 12,050 | 0 (0%) | 40,400 | 486.42 | 0 | 0 | 12,050 | 12,850 | 11,250 |
| 03/06/2026 | 12,050 | 0.05 (0.42%) | 168,300 | 2,017.3 | 288,100 | 3,226.72 | 12,000 | 12,800 | 11,200 |
| 02/06/2026 | 12,000 | -0.25 (-2.04%) | 167,300 | 2,021.87 | 0 | 0 | 12,250 | 13,100 | 11,400 |
| 01/06/2026 | 12,250 | -0.15 (-1.21%) | 95,600 | 1,174.66 | 0 | 0 | 12,400 | 13,250 | 11,550 |
| 29/05/2026 | 12,400 | -0.2 (-1.59%) | 62,400 | 774.57 | 0 | 0 | 12,600 | 13,450 | 11,750 |
| 28/05/2026 | 12,600 | 0.3 (2.44%) | 289,900 | 3,626.36 | 0 | 0 | 12,300 | 13,150 | 11,450 |
| 27/05/2026 | 12,300 | 0.05 (0.41%) | 126,400 | 1,552.35 | 0 | 0 | 12,250 | 13,100 | 11,400 |
| 26/05/2026 | 12,250 | -0.05 (-0.41%) | 157,200 | 1,932.33 | 0 | 0 | 12,300 | 13,150 | 11,450 |
| 25/05/2026 | 12,300 | -0.05 (-0.4%) | 134,300 | 1,650.76 | 0 | 0 | 12,350 | 13,200 | 11,500 |
| 22/05/2026 | 12,350 | -0.1 (-0.8%) | 214,200 | 2,636.76 | 0 | 0 | 12,450 | 13,300 | 11,600 |
| 21/05/2026 | 12,450 | -0.1 (-0.8%) | 221,100 | 2,746.99 | 0 | 0 | 12,550 | 13,400 | 11,700 |
| 20/05/2026 | 12,550 | -0.3 (-2.33%) | 202,300 | 2,552.85 | 0 | 0 | 12,850 | 13,700 | 12,000 |
| 19/05/2026 | 12,850 | 0.15 (1.18%) | 111,700 | 1,429.85 | 150,000 | 1,935 | 12,700 | 13,550 | 11,850 |
| 18/05/2026 | 12,700 | -0.15 (-1.17%) | 176,300 | 2,249.93 | 0 | 0 | 12,850 | 13,700 | 12,000 |
| 15/05/2026 | 12,850 | -0.1 (-0.77%) | 94,000 | 1,214.59 | 0 | 0 | 12,950 | 13,850 | 12,050 |
| 14/05/2026 | 12,950 | -0.05 (-0.38%) | 164,700 | 2,140.33 | 0 | 0 | 13,000 | 13,900 | 12,100 |
| 13/05/2026 | 13,000 | 0 (0%) | 130,500 | 1,703.21 | 0 | 0 | 13,000 | 13,900 | 12,100 |
| 12/05/2026 | 13,000 | 0 (0%) | 138,600 | 1,805.81 | 0 | 0 | 13,000 | 13,900 | 12,100 |
| 11/05/2026 | 13,000 | -0.2 (-1.52%) | 110,800 | 1,443.13 | 0 | 0 | 13,200 | 14,100 | 12,300 |
| 08/05/2026 | 13,200 | -0.05 (-0.38%) | 44,300 | 586.3 | 0 | 0 | 13,250 | 14,150 | 12,350 |
| 07/05/2026 | 13,250 | -0.15 (-1.12%) | 121,700 | 1,622.51 | 0 | 0 | 13,400 | 14,300 | 12,500 |
| 06/05/2026 | 13,400 | 0.15 (1.13%) | 67,700 | 902.61 | 0 | 0 | 13,250 | 14,150 | 12,350 |
| 05/05/2026 | 13,250 | -0.1 (-0.75%) | 104,400 | 1,378.13 | 0 | 0 | 13,350 | 14,250 | 12,450 |
| 04/05/2026 | 13,350 | -0.15 (-1.11%) | 103,800 | 1,384.36 | 0 | 0 | 13,500 | 14,400 | 12,600 |
| 29/04/2026 | 13,500 | 0.45 (3.45%) | 111,700 | 1,470.81 | 0 | 0 | 13,050 | 13,950 | 12,150 |
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