| 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 | |||
| 13/11/2026 | 8,190 | 0 (0%) | 97,500 | 798.18 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 12/11/2026 | 8,190 | -0.01 (-0.12%) | 45,400 | 371.95 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 11/11/2026 | 8,200 | -0.05 (-0.61%) | 169,700 | 1,389.76 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 10/11/2026 | 8,250 | -0.01 (-0.12%) | 111,800 | 923.01 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 09/11/2026 | 8,260 | -0.03 (-0.36%) | 105,800 | 875.91 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 06/11/2026 | 8,290 | -0.04 (-0.48%) | 41,400 | 343.61 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 05/11/2026 | 8,330 | 0.05 (0.6%) | 69,400 | 577.99 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 04/11/2026 | 8,280 | 0.08 (0.98%) | 85,700 | 706.34 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 03/11/2026 | 8,200 | -0.02 (-0.24%) | 64,800 | 531.08 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 02/11/2026 | 8,220 | -0.08 (-0.96%) | 27,000 | 222.59 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 30/10/2026 | 8,300 | -0.12 (-1.43%) | 79,800 | 665.16 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 29/10/2026 | 8,420 | -0.07 (-0.82%) | 64,000 | 540.29 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 28/10/2026 | 8,490 | -0.03 (-0.35%) | 35,000 | 297.5 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 27/10/2026 | 8,520 | 0 (0%) | 24,400 | 207.74 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 26/10/2026 | 8,520 | -0.03 (-0.35%) | 23,300 | 198.73 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 23/10/2026 | 8,550 | 0 (0%) | 56,900 | 485.85 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 22/10/2026 | 8,550 | 0.01 (0.12%) | 32,100 | 274.27 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 21/10/2026 | 8,540 | 0.03 (0.35%) | 144,600 | 1,231.1 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 20/10/2026 | 8,510 | -0.06 (-0.7%) | 39,100 | 333.68 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 19/10/2026 | 8,570 | 0.12 (1.42%) | 97,600 | 838.81 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 16/10/2026 | 8,450 | 0.03 (0.36%) | 30,900 | 261.21 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 15/10/2026 | 8,420 | -0.01 (-0.12%) | 38,700 | 327.3 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 14/10/2026 | 8,430 | -0.02 (-0.24%) | 7,900 | 66.48 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 13/10/2026 | 8,450 | 0.05 (0.6%) | 136,300 | 1,144.43 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 12/10/2026 | 8,400 | -0.02 (-0.24%) | 54,000 | 452.53 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 09/10/2026 | 8,420 | -0.08 (-0.94%) | 141,200 | 1,189.15 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 08/10/2026 | 8,500 | -0.02 (-0.23%) | 76,800 | 653.55 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 07/10/2026 | 8,520 | -0.01 (-0.12%) | 53,500 | 455.59 | 0 | 0 | 8,530 | 9,120 | 7,940 |
| 06/10/2026 | 8,530 | -0.08 (-0.93%) | 155,900 | 1,328.14 | 0 | 0 | 8,610 | 9,210 | 8,010 |
| 05/10/2026 | 8,610 | 0.16 (1.89%) | 152,400 | 1,300.87 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 02/10/2026 | 8,450 | 0.02 (0.24%) | 58,500 | 491.36 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 01/10/2026 | 8,430 | -0.06 (-0.71%) | 21,600 | 182.33 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 30/09/2026 | 8,490 | 0.08 (0.95%) | 34,100 | 288.85 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 29/09/2026 | 8,410 | -0.09 (-1.06%) | 66,200 | 560.42 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 28/09/2026 | 8,500 | -0.2 (-2.3%) | 67,000 | 572.66 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 25/09/2026 | 8,700 | 0.07 (0.81%) | 81,300 | 698.04 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 24/09/2026 | 8,630 | -0.03 (-0.35%) | 87,900 | 752.57 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 23/09/2026 | 8,660 | -0.03 (-0.35%) | 44,700 | 387.03 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 22/09/2026 | 8,690 | -0.01 (-0.11%) | 157,400 | 1,367.31 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 21/09/2026 | 8,700 | 0 (0%) | 73,500 | 639.24 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 18/09/2026 | 8,700 | 0.24 (2.84%) | 166,900 | 1,427.23 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 17/09/2026 | 8,460 | 0.22 (2.67%) | 91,800 | 765.86 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 16/09/2026 | 8,240 | 0.01 (0.12%) | 28,200 | 232.57 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 15/09/2026 | 8,230 | -0.03 (-0.36%) | 160,800 | 1,323.57 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 14/09/2026 | 8,260 | -0.18 (-2.13%) | 78,200 | 650.43 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 11/09/2026 | 8,440 | -0.06 (-0.71%) | 27,600 | 233.88 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 10/09/2026 | 8,500 | 0.01 (0.12%) | 38,900 | 330.58 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 09/09/2026 | 8,490 | -0.18 (-2.08%) | 196,100 | 1,676.48 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 08/09/2026 | 8,670 | 0 (0%) | 28,100 | 244.5 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 07/09/2026 | 8,670 | -0.25 (-2.8%) | 149,200 | 1,304.69 | 0 | 0 | 8,920 | 9,540 | 8,300 |
| 04/09/2026 | 8,920 | -0.07 (-0.78%) | 34,000 | 304.14 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 03/09/2026 | 8,990 | -0.2 (-2.18%) | 125,000 | 1,129.78 | 0 | 0 | 9,190 | 9,830 | 8,550 |
| 28/08/2026 | 9,190 | 0.08 (0.88%) | 53,300 | 486.4 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 27/08/2026 | 9,110 | -0.12 (-1.3%) | 49,700 | 453.92 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 26/08/2026 | 9,230 | 0 (0%) | 106,900 | 985.46 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 25/08/2026 | 9,230 | -0.01 (-0.11%) | 89,400 | 804.87 | 0 | 0 | 9,240 | 9,880 | 8,600 |
| 24/08/2026 | 9,240 | 0.01 (0.11%) | 74,200 | 682.49 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 21/08/2026 | 9,230 | 0.23 (2.56%) | 146,400 | 1,330.78 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 20/08/2026 | 9,000 | 0.08 (0.9%) | 69,400 | 619.21 | 0 | 0 | 8,920 | 9,540 | 8,300 |
| 19/08/2026 | 8,920 | -0.07 (-0.78%) | 37,700 | 336.06 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 18/08/2026 | 8,990 | -0.01 (-0.11%) | 89,400 | 801.8 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 17/08/2026 | 9,000 | 0 (0%) | 103,000 | 925.31 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 14/08/2026 | 9,000 | -0.11 (-1.21%) | 47,300 | 426.59 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 13/08/2026 | 9,110 | 0 (0%) | 112,400 | 1,022.35 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 12/08/2026 | 9,110 | -0.02 (-0.22%) | 115,600 | 1,053.02 | 0 | 0 | 9,130 | 9,760 | 8,500 |
| 11/08/2026 | 9,130 | -0.02 (-0.22%) | 97,500 | 893.62 | 0 | 0 | 9,150 | 9,790 | 8,510 |
| 10/08/2026 | 9,150 | 0.06 (0.66%) | 210,400 | 1,920.7 | 0 | 0 | 9,090 | 9,720 | 8,460 |
| 07/08/2026 | 9,090 | 0.02 (0.22%) | 211,600 | 1,918.59 | 0 | 0 | 9,070 | 9,700 | 8,440 |
| 06/08/2026 | 9,070 | 0.01 (0.11%) | 121,500 | 1,095.42 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 05/08/2026 | 9,060 | 0.21 (2.37%) | 371,100 | 3,327.11 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 04/08/2026 | 8,850 | 0.05 (0.57%) | 94,800 | 836.94 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 03/08/2026 | 8,800 | 0.23 (2.68%) | 130,500 | 1,145.67 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 31/07/2026 | 8,570 | 0.11 (1.3%) | 136,300 | 1,168.65 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 30/07/2026 | 8,460 | 0.16 (1.93%) | 190,200 | 1,605.32 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 29/07/2026 | 8,300 | 0.1 (1.22%) | 70,400 | 582.3 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 28/07/2026 | 8,200 | -0.07 (-0.85%) | 114,700 | 940.43 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 27/07/2026 | 8,270 | -0.13 (-1.55%) | 108,200 | 903.36 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 24/07/2026 | 8,400 | -0.13 (-1.52%) | 96,300 | 810.64 | 0 | 0 | 8,530 | 9,120 | 7,940 |
| 23/07/2026 | 8,530 | -0.01 (-0.12%) | 96,700 | 824.4 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 22/07/2026 | 8,540 | -0.11 (-1.27%) | 107,500 | 915.35 | 0 | 0 | 8,650 | 9,250 | 8,050 |
| 21/07/2026 | 8,650 | -0.02 (-0.23%) | 556,000 | 4,864.5 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 20/07/2026 | 8,670 | -0.4 (-4.41%) | 311,400 | 2,752.18 | 0 | 0 | 9,070 | 9,700 | 8,440 |
| 17/07/2026 | 9,070 | -0.13 (-1.41%) | 63,600 | 577.7 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 16/07/2026 | 9,200 | -0.04 (-0.43%) | 154,100 | 1,405.32 | 0 | 0 | 9,240 | 9,880 | 8,600 |
| 15/07/2026 | 9,240 | -0.06 (-0.65%) | 54,400 | 503.77 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 14/07/2026 | 9,300 | 0.05 (0.54%) | 195,300 | 1,808.5 | 0 | 0 | 9,250 | 9,890 | 8,610 |
| 13/07/2026 | 9,250 | -0.2 (-2.12%) | 138,200 | 1,288.97 | 0 | 0 | 9,450 | 10,100 | 8,790 |
| 10/07/2026 | 9,450 | -0.01 (-0.11%) | 38,100 | 360.19 | 0 | 0 | 9,460 | 10,100 | 8,800 |
| 09/07/2026 | 9,460 | -0.05 (-0.53%) | 70,100 | 665.04 | 0 | 0 | 9,510 | 10,150 | 8,850 |
| 08/07/2026 | 9,510 | 0 (0%) | 79,300 | 752.66 | 0 | 0 | 9,510 | 10,150 | 8,850 |
| 07/07/2026 | 9,510 | -0.09 (-0.94%) | 88,300 | 840.75 | 0 | 0 | 9,600 | 10,250 | 8,930 |
| 06/07/2026 | 9,600 | -0.07 (-0.72%) | 84,200 | 810.9 | 0 | 0 | 9,670 | 10,300 | 9,000 |
| 03/07/2026 | 9,670 | 0 (0%) | 138,000 | 1,326.42 | 0 | 0 | 9,670 | 10,300 | 9,000 |
| 02/07/2026 | 9,670 | 0 (0%) | 43,400 | 420.94 | 0 | 0 | 9,670 | 10,300 | 9,000 |
| 01/07/2026 | 9,670 | 0.24 (2.55%) | 247,800 | 2,372.98 | 0 | 0 | 9,430 | 10,050 | 8,770 |
| 30/06/2026 | 9,430 | 0 (0%) | 187,200 | 1,756.72 | 0 | 0 | 9,430 | 10,050 | 8,770 |
| 29/06/2026 | 9,430 | -0.09 (-0.95%) | 95,200 | 900.14 | 0 | 0 | 9,520 | 10,150 | 8,860 |
| 26/06/2026 | 9,520 | -0.08 (-0.83%) | 81,200 | 774.65 | 0 | 0 | 9,600 | 10,250 | 8,930 |
| 25/06/2026 | 9,600 | -0.03 (-0.31%) | 132,700 | 1,276.21 | 0 | 0 | 9,630 | 10,300 | 8,960 |
| 24/06/2026 | 9,630 | -0.07 (-0.72%) | 124,100 | 1,199.31 | 0 | 0 | 9,700 | 10,350 | 9,030 |
| 23/06/2026 | 9,700 | -0.02 (-0.21%) | 130,600 | 1,268.41 | 0 | 0 | 9,720 | 10,400 | 9,040 |
| 22/06/2026 | 9,720 | -0.02 (-0.21%) | 42,700 | 415.45 | 0 | 0 | 9,740 | 10,400 | 9,060 |
| 19/06/2026 | 9,740 | -0.04 (-0.41%) | 60,300 | 589.29 | 0 | 0 | 9,780 | 10,450 | 9,100 |
| 18/06/2026 | 9,780 | 0 (0%) | 67,700 | 662.11 | 0 | 0 | 9,780 | 10,450 | 9,100 |
| 17/06/2026 | 9,780 | 0.01 (0.1%) | 97,600 | 953.51 | 0 | 0 | 9,770 | 10,450 | 9,090 |
| 16/06/2026 | 9,770 | 0.01 (0.1%) | 97,800 | 956.04 | 0 | 0 | 9,760 | 10,400 | 9,080 |
| 15/06/2026 | 9,760 | -0.03 (-0.31%) | 91,800 | 898.86 | 0 | 0 | 9,790 | 10,450 | 9,110 |
| 12/06/2026 | 9,790 | -0.03 (-0.31%) | 84,700 | 831.14 | 0 | 0 | 9,820 | 10,500 | 9,140 |
| 11/06/2026 | 9,820 | -0.04 (-0.41%) | 129,700 | 1,270.33 | 0 | 0 | 9,860 | 10,550 | 9,170 |
| 10/06/2026 | 9,860 | -0.06 (-0.6%) | 39,000 | 385.32 | 0 | 0 | 9,920 | 10,600 | 9,230 |
| 09/06/2026 | 9,920 | -0.02 (-0.2%) | 68,300 | 672.85 | 0 | 0 | 9,940 | 10,600 | 9,250 |
| 08/06/2026 | 9,940 | 0 (0%) | 154,700 | 1,529.24 | 0 | 0 | 9,940 | 10,600 | 9,250 |
| 05/06/2026 | 9,940 | 0 (0%) | 130,200 | 1,294.85 | 0 | 0 | 9,940 | 10,600 | 9,250 |
| 04/06/2026 | 9,940 | -0.01 (-0.1%) | 63,100 | 628.26 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 03/06/2026 | 9,950 | 0 (0%) | 73,700 | 733.75 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 02/06/2026 | 9,950 | -0.05 (-0.5%) | 130,700 | 1,299.76 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 01/06/2026 | 10,000 | 0.01 (0.1%) | 46,900 | 470.17 | 0 | 0 | 9,990 | 10,650 | 9,300 |
| 29/05/2026 | 9,990 | -0.01 (-0.1%) | 67,000 | 669.23 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 28/05/2026 | 10,000 | 0 (0%) | 60,200 | 604.46 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 27/05/2026 | 10,000 | 0.03 (0.3%) | 184,400 | 1,861.38 | 0 | 0 | 9,970 | 10,650 | 9,280 |
| 26/05/2026 | 9,970 | 0.02 (0.2%) | 62,700 | 624.54 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 25/05/2026 | 9,950 | 0.06 (0.61%) | 74,000 | 736.27 | 0 | 0 | 9,890 | 10,550 | 9,200 |
| 22/05/2026 | 9,890 | 0 (0%) | 86,000 | 849.59 | 0 | 0 | 9,890 | 10,550 | 9,200 |
| 21/05/2026 | 9,890 | 0.01 (0.1%) | 140,400 | 1,389.08 | 0 | 0 | 9,880 | 10,550 | 9,190 |
| 20/05/2026 | 9,880 | -0.12 (-1.2%) | 230,300 | 2,284.48 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 19/05/2026 | 10,000 | -0.05 (-0.5%) | 261,300 | 2,617.58 | 0 | 0 | 10,050 | 10,750 | 9,350 |
| 18/05/2026 | 10,050 | -0.05 (-0.5%) | 236,900 | 2,377.17 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 15/05/2026 | 10,100 | -0.05 (-0.49%) | 122,200 | 1,231.01 | 0 | 0 | 10,150 | 10,850 | 9,440 |
| 14/05/2026 | 10,150 | 0.05 (0.5%) | 91,500 | 926.37 | 0 | 0 | 10,100 | 10,800 | 9,400 |
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