| 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 | |||
| 04/03/2026 | 3,370 | -0.01 (-0.3%) | 344,700 | 1,149.22 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 03/03/2026 | 3,380 | 0.03 (0.9%) | 208,000 | 704.35 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 02/03/2026 | 3,350 | -0.25 (-6.94%) | 597,800 | 2,038.22 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 27/02/2026 | 3,600 | -0.07 (-1.91%) | 311,900 | 1,132.94 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 26/02/2026 | 3,670 | -0.02 (-0.54%) | 129,500 | 476.21 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 25/02/2026 | 3,690 | 0.01 (0.27%) | 94,800 | 348.86 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 24/02/2026 | 3,680 | 0.01 (0.27%) | 89,400 | 327.97 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 23/02/2026 | 3,670 | -0.01 (-0.27%) | 167,700 | 616.34 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 16/02/2026 | 3,680 | 0 (0%) | 0 | 0 | 0 | 0 | 3,680 | 0 | 0 |
| 13/02/2026 | 3,680 | -0.01 (-0.27%) | 86,200 | 317.88 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 12/02/2026 | 3,690 | -0.04 (-1.07%) | 125,200 | 461.22 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 11/02/2026 | 3,730 | 0.06 (1.63%) | 82,100 | 304.69 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 10/02/2026 | 3,670 | 0 (0%) | 56,700 | 208.21 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 09/02/2026 | 3,670 | 0.03 (0.82%) | 85,000 | 312.75 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 06/02/2026 | 3,640 | -0.05 (-1.36%) | 286,100 | 1,042.11 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 05/02/2026 | 3,690 | -0.06 (-1.6%) | 103,900 | 385.05 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 04/02/2026 | 3,750 | 0 (0%) | 192,600 | 717.09 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 03/02/2026 | 3,750 | 0.01 (0.27%) | 67,100 | 251.87 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 02/02/2026 | 3,740 | 0 (0%) | 97,800 | 364.34 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 30/01/2026 | 3,740 | 0.02 (0.54%) | 93,700 | 350.55 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 29/01/2026 | 3,720 | 0.03 (0.81%) | 70,500 | 262.87 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 28/01/2026 | 3,690 | 0 (0%) | 193,500 | 718.19 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 27/01/2026 | 3,690 | -0.01 (-0.27%) | 95,200 | 352.36 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 26/01/2026 | 3,700 | -0.09 (-2.37%) | 215,800 | 807.95 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 23/01/2026 | 3,790 | -0.05 (-1.3%) | 118,300 | 452.31 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 22/01/2026 | 3,840 | 0.05 (1.32%) | 370,700 | 1,414.52 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 21/01/2026 | 3,790 | -0.01 (-0.26%) | 252,800 | 956.12 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 20/01/2026 | 3,800 | 0.02 (0.53%) | 271,200 | 1,035.06 | 0 | 0 | 3,780 | 4,040 | 3,520 |
| 19/01/2026 | 3,780 | 0.05 (1.34%) | 268,400 | 1,005.95 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 16/01/2026 | 3,730 | -0.01 (-0.27%) | 322,300 | 1,203.57 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 15/01/2026 | 3,740 | -0.05 (-1.32%) | 191,700 | 718.42 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 14/01/2026 | 3,790 | -0.07 (-1.81%) | 507,800 | 1,928.28 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 13/01/2026 | 3,860 | 0.06 (1.58%) | 187,100 | 719.38 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 12/01/2026 | 3,800 | 0.02 (0.53%) | 263,500 | 993.21 | 0 | 0 | 3,780 | 4,040 | 3,520 |
| 09/01/2026 | 3,780 | -0.07 (-1.82%) | 875,500 | 3,317.63 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 08/01/2026 | 3,850 | -0.07 (-1.79%) | 357,200 | 1,388.95 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 07/01/2026 | 3,920 | -0.01 (-0.25%) | 181,000 | 708.93 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 06/01/2026 | 3,930 | 0 (0%) | 178,500 | 699.93 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 05/01/2026 | 3,930 | 0 (0%) | 202,000 | 796.84 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 31/12/2025 | 3,930 | -0.06 (-1.5%) | 633,400 | 2,471.82 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 30/12/2025 | 3,990 | 0.02 (0.5%) | 296,100 | 1,176.69 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 29/12/2025 | 3,970 | 0.02 (0.51%) | 307,400 | 1,223.79 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 26/12/2025 | 3,950 | -0.02 (-0.5%) | 503,900 | 1,972.67 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 25/12/2025 | 3,970 | -0.03 (-0.75%) | 428,300 | 1,710.44 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 24/12/2025 | 4,000 | -0.03 (-0.74%) | 386,000 | 1,551.45 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 23/12/2025 | 4,030 | -0.08 (-1.95%) | 457,000 | 1,850.62 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 22/12/2025 | 4,110 | 0.02 (0.49%) | 312,700 | 1,283.79 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 19/12/2025 | 4,090 | -0.01 (-0.24%) | 316,400 | 1,305.98 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 18/12/2025 | 4,100 | -0.18 (-4.21%) | 366,600 | 1,515.24 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 17/12/2025 | 4,280 | -0.01 (-0.23%) | 318,500 | 1,341.67 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 16/12/2025 | 4,290 | 0 (0%) | 320,700 | 1,353.73 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 15/12/2025 | 4,290 | -0.07 (-1.61%) | 628,900 | 2,641.84 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 12/12/2025 | 4,360 | -0.32 (-6.84%) | 1,013,300 | 4,465.04 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 11/12/2025 | 4,680 | 0 (0%) | 1,105,600 | 5,265.03 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 10/12/2025 | 4,680 | 0.3 (6.85%) | 2,393,900 | 11,026.58 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 09/12/2025 | 4,380 | 0.1 (2.34%) | 1,046,900 | 4,539.8 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 08/12/2025 | 4,280 | 0.28 (7.%) | 816,600 | 3,417.86 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 05/12/2025 | 4,000 | -0.06 (-1.48%) | 181,600 | 730.97 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 04/12/2025 | 4,060 | 0.05 (1.25%) | 213,300 | 861.97 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 03/12/2025 | 4,010 | 0.03 (0.75%) | 278,100 | 1,108.7 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 02/12/2025 | 3,980 | 0.01 (0.25%) | 161,000 | 641.73 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 01/12/2025 | 3,970 | -0.01 (-0.25%) | 187,900 | 750.3 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 28/11/2025 | 3,980 | -0.03 (-0.75%) | 239,600 | 958.3 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 27/11/2025 | 4,010 | 0.01 (0.25%) | 115,500 | 461.97 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 26/11/2025 | 4,000 | 0 (0%) | 229,500 | 913.98 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 25/11/2025 | 4,000 | -0.07 (-1.72%) | 268,500 | 1,081.07 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 24/11/2025 | 4,070 | 0.04 (0.99%) | 371,600 | 1,506.13 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 21/11/2025 | 4,030 | 0.03 (0.75%) | 290,200 | 1,168.34 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 20/11/2025 | 4,000 | -0.06 (-1.48%) | 221,300 | 885.93 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 19/11/2025 | 4,060 | -0.03 (-0.73%) | 173,100 | 704.83 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 18/11/2025 | 4,090 | 0.01 (0.25%) | 258,200 | 1,053.23 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 17/11/2025 | 4,080 | 0.09 (2.26%) | 260,500 | 1,055.61 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 14/11/2025 | 3,990 | -0.01 (-0.25%) | 193,900 | 778.32 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/11/2025 | 4,000 | -0.05 (-1.23%) | 166,000 | 665.65 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 12/11/2025 | 4,050 | 0.16 (4.11%) | 210,100 | 834.63 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 11/11/2025 | 3,890 | 0.02 (0.52%) | 166,200 | 642.17 | 0 | 0 | 3,870 | 4,140 | 3,600 |
| 10/11/2025 | 3,870 | -0.06 (-1.53%) | 137,200 | 534.61 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 07/11/2025 | 3,930 | -0.15 (-3.68%) | 379,800 | 1,504.82 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 06/11/2025 | 4,080 | 0.01 (0.25%) | 131,600 | 529.3 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 05/11/2025 | 4,070 | -0.03 (-0.73%) | 93,700 | 380.53 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 04/11/2025 | 4,100 | 0.07 (1.74%) | 411,800 | 1,650.89 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 03/11/2025 | 4,030 | -0.18 (-4.28%) | 284,600 | 1,170.72 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 31/10/2025 | 4,210 | -0.05 (-1.17%) | 526,100 | 2,254.22 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 30/10/2025 | 4,260 | 0.15 (3.65%) | 667,400 | 2,903.62 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 29/10/2025 | 4,110 | 0.26 (6.75%) | 683,400 | 2,791.41 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 28/10/2025 | 3,850 | -0.05 (-1.28%) | 281,000 | 1,074.49 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 27/10/2025 | 3,900 | 0 (0%) | 139,300 | 543.45 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 24/10/2025 | 3,900 | -0.12 (-2.99%) | 377,900 | 1,477.8 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 23/10/2025 | 4,020 | -0.03 (-0.74%) | 111,100 | 446.62 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 22/10/2025 | 4,050 | 0.09 (2.27%) | 199,000 | 801.47 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 21/10/2025 | 3,960 | 0 (0%) | 528,500 | 2,089.97 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 20/10/2025 | 3,960 | -0.29 (-6.82%) | 842,200 | 3,421.02 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 17/10/2025 | 4,250 | -0.07 (-1.62%) | 438,600 | 1,894.72 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 16/10/2025 | 4,320 | 0 (0%) | 883,100 | 3,825.48 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 15/10/2025 | 4,320 | -0.17 (-3.79%) | 824,200 | 3,606.61 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 14/10/2025 | 4,490 | -0.13 (-2.81%) | 532,100 | 2,422.34 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 13/10/2025 | 4,620 | 0 (0%) | 573,400 | 2,613.51 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 10/10/2025 | 4,620 | 0 (0%) | 407,100 | 1,870.25 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 09/10/2025 | 4,620 | -0.08 (-1.7%) | 624,400 | 2,887.93 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 08/10/2025 | 4,700 | -0.06 (-1.26%) | 596,700 | 2,803.51 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 07/10/2025 | 4,760 | -0.09 (-1.86%) | 229,900 | 1,104.94 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 06/10/2025 | 4,850 | 0.19 (4.08%) | 234,500 | 1,119.41 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 03/10/2025 | 4,660 | -0.21 (-4.31%) | 462,400 | 2,185.04 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 02/10/2025 | 4,870 | -0.07 (-1.42%) | 168,900 | 824.52 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 01/10/2025 | 4,940 | 0.03 (0.61%) | 178,400 | 877.37 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 30/09/2025 | 4,910 | 0 (0%) | 694,600 | 3,367.34 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 29/09/2025 | 4,910 | -0.15 (-2.96%) | 478,600 | 2,376. | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 26/09/2025 | 5,060 | -0.09 (-1.75%) | 334,700 | 1,701.46 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 25/09/2025 | 5,150 | 0.15 (3%) | 672,700 | 3,436.98 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 24/09/2025 | 5,000 | 0.09 (1.83%) | 268,100 | 1,321.46 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 23/09/2025 | 4,910 | 0.01 (0.2%) | 188,600 | 925.32 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 22/09/2025 | 4,900 | -0.1 (-2%) | 780,000 | 3,819.06 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 19/09/2025 | 5,000 | 0 (0%) | 459,700 | 2,286.67 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 18/09/2025 | 5,000 | -0.1 (-1.96%) | 931,500 | 4,684.68 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 17/09/2025 | 5,100 | 0.05 (0.99%) | 1,081,200 | 5,589.47 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 16/09/2025 | 5,050 | 0.09 (1.81%) | 1,270,700 | 6,487.52 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 15/09/2025 | 4,960 | 0.05 (1.02%) | 580,300 | 2,866.51 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 12/09/2025 | 4,910 | 0.02 (0.41%) | 516,700 | 2,548.04 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 11/09/2025 | 4,890 | -0.05 (-1.01%) | 1,851,600 | 8,815.58 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 10/09/2025 | 4,940 | -0.14 (-2.76%) | 1,055,100 | 5,220.88 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 09/09/2025 | 5,080 | -0.03 (-0.59%) | 673,000 | 3,386.43 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 08/09/2025 | 5,110 | -0.38 (-6.92%) | 1,352,900 | 7,048.7 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 05/09/2025 | 5,490 | 0.1 (1.86%) | 1,322,400 | 7,228.71 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 04/09/2025 | 5,390 | -0.07 (-1.28%) | 1,424,300 | 7,626.9 | 0 | 0 | 5,460 | 5,840 | 5,080 |
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