| 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 | |||
| 30/10/2026 | 4,610 | -0.15 (-3.15%) | 353,800 | 1,634.56 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 29/10/2026 | 4,760 | -0.12 (-2.46%) | 420,700 | 2,072.02 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 28/10/2026 | 4,880 | 0.18 (3.83%) | 541,800 | 2,610.42 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 27/10/2026 | 4,700 | -0.02 (-0.42%) | 533,200 | 2,454.42 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 26/10/2026 | 4,720 | -0.12 (-2.48%) | 240,900 | 1,155.08 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 23/10/2026 | 4,840 | -0.08 (-1.63%) | 464,900 | 2,224.78 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 22/10/2026 | 4,920 | -0.04 (-0.81%) | 403,100 | 1,980.86 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 21/10/2026 | 4,960 | -0.08 (-1.59%) | 515,100 | 2,602.09 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 20/10/2026 | 5,040 | -0.01 (-0.2%) | 355,300 | 1,769.59 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 19/10/2026 | 5,050 | 0.05 (1%) | 744,100 | 3,762.9 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/10/2026 | 5,000 | -0.03 (-0.6%) | 371,000 | 1,801.41 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 15/10/2026 | 5,030 | 0.25 (5.23%) | 1,003,600 | 5,055.56 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 14/10/2026 | 4,780 | 0.31 (6.94%) | 566,000 | 2,612.14 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 13/10/2026 | 4,470 | 0.07 (1.59%) | 385,600 | 1,697.87 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 12/10/2026 | 4,400 | -0.19 (-4.14%) | 410,200 | 1,835.14 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 09/10/2026 | 4,590 | -0.06 (-1.29%) | 502,000 | 2,251.61 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 08/10/2026 | 4,650 | 0.23 (5.2%) | 1,180,600 | 5,485.27 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 07/10/2026 | 4,420 | 0.28 (6.76%) | 551,100 | 2,351.48 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 06/10/2026 | 4,140 | -0.08 (-1.9%) | 405,300 | 1,654.2 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 05/10/2026 | 4,220 | 0.02 (0.48%) | 427,600 | 1,817.56 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 02/10/2026 | 4,200 | 0.18 (4.48%) | 415,200 | 1,743.21 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 01/10/2026 | 4,020 | -0.19 (-4.51%) | 780,200 | 3,153.95 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 30/09/2026 | 4,210 | -0.31 (-6.86%) | 1,020,300 | 4,416.05 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 29/09/2026 | 4,520 | -0.33 (-6.8%) | 690,200 | 3,172.57 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 28/09/2026 | 4,850 | -0.29 (-5.64%) | 906,100 | 4,383.29 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 25/09/2026 | 5,140 | 0.18 (3.63%) | 834,000 | 4,321.58 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 24/09/2026 | 4,960 | 0 (0%) | 1,017,800 | 5,049.25 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 23/09/2026 | 4,960 | -0.37 (-6.94%) | 2,109,800 | 10,585.6 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 22/09/2026 | 5,330 | -0.4 (-6.98%) | 1,587,500 | 8,781.28 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 21/09/2026 | 5,730 | 0.08 (1.42%) | 1,824,400 | 10,467.17 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 18/09/2026 | 5,650 | -0.01 (-0.18%) | 1,536,600 | 9,062.36 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 17/09/2026 | 5,660 | 0.37 (6.99%) | 1,672,900 | 9,415.23 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 16/09/2026 | 5,290 | 0.34 (6.87%) | 2,888,500 | 14,850.43 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 15/09/2026 | 4,950 | 0.32 (6.91%) | 589,900 | 2,904.28 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 14/09/2026 | 4,630 | 0.3 (6.93%) | 1,452,400 | 6,678.53 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 11/09/2026 | 4,330 | 0.27 (6.65%) | 2,089,500 | 9,010.55 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 10/09/2026 | 4,060 | 0.26 (6.84%) | 503,500 | 1,973.08 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 09/09/2026 | 3,800 | -0.03 (-0.78%) | 1,462,900 | 5,618.38 | 0 | 0 | 3,830 | 4,090 | 3,570 |
| 08/09/2026 | 3,830 | 0.25 (6.98%) | 152,600 | 584.46 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 07/09/2026 | 3,580 | 0.23 (6.87%) | 313,100 | 1,111.38 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 04/09/2026 | 3,350 | -0.02 (-0.59%) | 164,700 | 552.61 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 03/09/2026 | 3,370 | -0.02 (-0.59%) | 87,100 | 292.23 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 28/08/2026 | 3,390 | 0.01 (0.3%) | 112,800 | 379.26 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 27/08/2026 | 3,380 | -0.02 (-0.59%) | 138,800 | 467.71 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 26/08/2026 | 3,400 | 0.05 (1.49%) | 107,600 | 364.32 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 25/08/2026 | 3,350 | -0.06 (-1.76%) | 206,900 | 697.6 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 24/08/2026 | 3,410 | 0.01 (0.29%) | 107,000 | 363.8 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 21/08/2026 | 3,400 | -0.04 (-1.16%) | 268,800 | 914.4 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 20/08/2026 | 3,440 | 0.02 (0.58%) | 160,600 | 547.71 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 19/08/2026 | 3,420 | 0.02 (0.59%) | 169,500 | 576.63 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 18/08/2026 | 3,400 | 0.02 (0.59%) | 129,500 | 440.95 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 17/08/2026 | 3,380 | -0.04 (-1.17%) | 233,300 | 781.86 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 14/08/2026 | 3,420 | -0.14 (-3.93%) | 368,800 | 1,271.29 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 13/08/2026 | 3,560 | 0.01 (0.28%) | 206,400 | 728.74 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 12/08/2026 | 3,550 | -0.05 (-1.39%) | 343,800 | 1,198.98 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 11/08/2026 | 3,600 | 0 (0%) | 190,000 | 692.46 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 10/08/2026 | 3,600 | 0.23 (6.82%) | 553,800 | 1,971.63 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 07/08/2026 | 3,370 | -0.04 (-1.17%) | 489,600 | 1,626.45 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 06/08/2026 | 3,410 | -0.07 (-2.01%) | 266,300 | 929.84 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 05/08/2026 | 3,480 | -0.26 (-6.95%) | 774,500 | 2,718.66 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 04/08/2026 | 3,740 | 0.01 (0.27%) | 852,700 | 3,323.94 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 03/08/2026 | 3,730 | 0.24 (6.88%) | 287,400 | 1,069.92 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 31/07/2026 | 3,490 | 0.22 (6.73%) | 210,200 | 729.11 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 30/07/2026 | 3,270 | 0.1 (3.15%) | 127,000 | 410.13 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 29/07/2026 | 3,170 | -0.06 (-1.86%) | 171,000 | 545.69 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 28/07/2026 | 3,230 | -0.04 (-1.22%) | 139,300 | 446.5 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 27/07/2026 | 3,270 | -0.06 (-1.8%) | 109,000 | 355.99 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 24/07/2026 | 3,330 | -0.04 (-1.19%) | 132,700 | 437.24 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 23/07/2026 | 3,370 | 0.03 (0.9%) | 158,100 | 527.34 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 22/07/2026 | 3,340 | -0.01 (-0.3%) | 122,000 | 403.23 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 21/07/2026 | 3,350 | -0.05 (-1.47%) | 176,000 | 593.71 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 20/07/2026 | 3,400 | -0.24 (-6.59%) | 385,300 | 1,342.92 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 17/07/2026 | 3,640 | -0.1 (-2.67%) | 470,600 | 1,674.65 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 16/07/2026 | 3,740 | 0.01 (0.27%) | 354,200 | 1,289.85 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 15/07/2026 | 3,730 | -0.17 (-4.36%) | 252,100 | 961.07 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 14/07/2026 | 3,900 | -0.13 (-3.23%) | 410,300 | 1,606.81 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 13/07/2026 | 4,030 | -0.04 (-0.98%) | 252,700 | 1,005.86 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 10/07/2026 | 4,070 | -0.01 (-0.25%) | 133,700 | 539.87 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 09/07/2026 | 4,080 | 0 (0%) | 216,200 | 871.49 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 08/07/2026 | 4,080 | -0.06 (-1.45%) | 135,200 | 551.67 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 07/07/2026 | 4,140 | 0.1 (2.48%) | 233,300 | 959.05 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 06/07/2026 | 4,040 | -0.11 (-2.65%) | 331,500 | 1,339.85 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 03/07/2026 | 4,150 | -0.01 (-0.24%) | 367,000 | 1,506.57 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 02/07/2026 | 4,160 | -0.01 (-0.24%) | 128,600 | 531.03 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 01/07/2026 | 4,170 | 0 (0%) | 299,600 | 1,236.87 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 30/06/2026 | 4,170 | 0.02 (0.48%) | 135,200 | 560.48 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 29/06/2026 | 4,150 | -0.04 (-0.95%) | 305,700 | 1,257.85 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 26/06/2026 | 4,190 | -0.06 (-1.41%) | 246,800 | 1,023.16 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 25/06/2026 | 4,250 | 0 (0%) | 82,900 | 346.56 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 24/06/2026 | 4,250 | 0.11 (2.66%) | 179,000 | 743.61 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 23/06/2026 | 4,140 | -0.08 (-1.9%) | 284,900 | 1,187.38 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 22/06/2026 | 4,220 | -0.04 (-0.94%) | 147,100 | 617.81 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 19/06/2026 | 4,260 | 0 (0%) | 262,600 | 1,107.1 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 18/06/2026 | 4,260 | 0 (0%) | 205,900 | 877.94 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 17/06/2026 | 4,260 | -0.19 (-4.27%) | 433,400 | 1,859.91 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 16/06/2026 | 4,450 | 0.01 (0.23%) | 453,200 | 1,990.46 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 15/06/2026 | 4,440 | 0.29 (6.99%) | 815,400 | 3,570.19 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 12/06/2026 | 4,150 | 0.01 (0.24%) | 187,500 | 781.94 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 11/06/2026 | 4,140 | -0.12 (-2.82%) | 348,800 | 1,451.77 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 10/06/2026 | 4,260 | 0.06 (1.43%) | 299,400 | 1,266.91 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 09/06/2026 | 4,200 | 0.09 (2.19%) | 154,500 | 649.87 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 08/06/2026 | 4,110 | -0.1 (-2.38%) | 276,300 | 1,139.57 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 05/06/2026 | 4,210 | -0.05 (-1.17%) | 225,100 | 940.43 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 04/06/2026 | 4,260 | -0.03 (-0.7%) | 216,900 | 911.35 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 03/06/2026 | 4,290 | -0.08 (-1.83%) | 244,600 | 1,062.61 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 02/06/2026 | 4,370 | 0.28 (6.85%) | 358,700 | 1,516.06 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 01/06/2026 | 4,090 | -0.01 (-0.24%) | 317,600 | 1,300.64 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 29/05/2026 | 4,100 | -0.1 (-2.38%) | 621,000 | 2,578.61 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 28/05/2026 | 4,200 | -0.05 (-1.18%) | 371,100 | 1,561.22 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 27/05/2026 | 4,250 | -0.01 (-0.23%) | 589,900 | 2,500.28 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 26/05/2026 | 4,260 | -0.01 (-0.23%) | 340,400 | 1,452.72 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 25/05/2026 | 4,270 | -0.05 (-1.16%) | 632,600 | 2,690.08 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 22/05/2026 | 4,320 | -0.06 (-1.37%) | 150,900 | 659.65 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 21/05/2026 | 4,380 | 0.02 (0.46%) | 267,200 | 1,170.27 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 20/05/2026 | 4,360 | -0.22 (-4.8%) | 461,400 | 2,004.87 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 19/05/2026 | 4,580 | -0.22 (-4.58%) | 429,400 | 1,977.85 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 18/05/2026 | 4,800 | 0.15 (3.23%) | 734,100 | 3,574.53 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 15/05/2026 | 4,650 | 0.3 (6.9%) | 297,200 | 1,370.22 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 14/05/2026 | 4,350 | 0.09 (2.11%) | 179,500 | 773.43 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 13/05/2026 | 4,260 | -0.03 (-0.7%) | 327,000 | 1,399.09 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 12/05/2026 | 4,290 | 0.04 (0.94%) | 218,100 | 929.56 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 11/05/2026 | 4,250 | -0.14 (-3.19%) | 428,300 | 1,830.27 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 08/05/2026 | 4,390 | -0.04 (-0.9%) | 421,900 | 1,856.17 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 07/05/2026 | 4,430 | -0.01 (-0.23%) | 375,900 | 1,673.08 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 06/05/2026 | 4,440 | -0.09 (-1.99%) | 473,900 | 2,122.29 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 05/05/2026 | 4,530 | -0.06 (-1.31%) | 443,000 | 2,010.99 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 04/05/2026 | 4,590 | 0.03 (0.66%) | 493,100 | 2,278.2 | 0 | 0 | 4,560 | 4,870 | 4,250 |
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