| 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 | |||
| 20/03/2026 | 5,290 | 0.04 (0.76%) | 190,600 | 997.82 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 19/03/2026 | 5,250 | 0.08 (1.55%) | 139,700 | 724.33 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 18/03/2026 | 5,170 | -0.33 (-6%) | 504,900 | 2,602.49 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 17/03/2026 | 5,500 | 0.04 (0.73%) | 251,200 | 1,393.25 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 16/03/2026 | 5,460 | 0.25 (4.8%) | 840,100 | 4,661.06 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 13/03/2026 | 5,210 | 0 (0%) | 170,700 | 894.65 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 12/03/2026 | 5,210 | -0.09 (-1.7%) | 72,900 | 374.64 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 11/03/2026 | 5,300 | 0.31 (6.21%) | 150,300 | 766.27 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 10/03/2026 | 4,990 | 0.16 (3.31%) | 92,900 | 454.72 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 09/03/2026 | 4,830 | -0.36 (-6.94%) | 406,800 | 1,971.27 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 06/03/2026 | 5,190 | 0.03 (0.58%) | 435,600 | 2,229.09 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 05/03/2026 | 5,160 | 0.01 (0.19%) | 267,600 | 1,367.37 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 04/03/2026 | 5,150 | -0.06 (-1.15%) | 408,100 | 2,093.96 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 03/03/2026 | 5,210 | -0.15 (-2.8%) | 171,900 | 900.22 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 02/03/2026 | 5,360 | -0.02 (-0.37%) | 428,700 | 2,215.87 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 27/02/2026 | 5,380 | -0.02 (-0.37%) | 160,000 | 856.62 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 26/02/2026 | 5,400 | 0.02 (0.37%) | 94,600 | 502.78 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 25/02/2026 | 5,380 | -0.12 (-2.18%) | 135,900 | 736.52 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 24/02/2026 | 5,500 | 0.22 (4.17%) | 219,100 | 1,180.92 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 23/02/2026 | 5,280 | -0.03 (-0.56%) | 111,100 | 585.57 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 13/02/2026 | 5,310 | -0.06 (-1.12%) | 95,000 | 504.37 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 12/02/2026 | 5,370 | 0.12 (2.29%) | 204,000 | 1,104.17 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 11/02/2026 | 5,250 | 0.15 (2.94%) | 114,000 | 591.31 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 10/02/2026 | 5,100 | -0.02 (-0.39%) | 246,800 | 1,249. | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 09/02/2026 | 5,120 | -0.04 (-0.78%) | 66,500 | 341.08 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 06/02/2026 | 5,160 | -0.04 (-0.77%) | 290,500 | 1,472.18 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 05/02/2026 | 5,200 | -0.05 (-0.95%) | 222,100 | 1,147.99 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 04/02/2026 | 5,250 | -0.02 (-0.38%) | 355,800 | 1,851.83 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 03/02/2026 | 5,270 | -0.06 (-1.13%) | 304,400 | 1,608.7 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 02/02/2026 | 5,330 | -0.24 (-4.31%) | 322,200 | 1,706.73 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 30/01/2026 | 5,570 | -0.41 (-6.86%) | 1,532,500 | 8,537.61 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 29/01/2026 | 5,980 | 0.09 (1.53%) | 202,300 | 1,179.06 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 28/01/2026 | 5,890 | 0.18 (3.15%) | 89,300 | 526.15 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 27/01/2026 | 5,710 | -0.18 (-3.06%) | 260,400 | 1,493.47 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 26/01/2026 | 5,890 | -0.15 (-2.48%) | 111,500 | 660.96 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 23/01/2026 | 6,040 | -0.11 (-1.79%) | 175,000 | 1,054.32 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 22/01/2026 | 6,150 | 0.21 (3.54%) | 269,600 | 1,645.27 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 21/01/2026 | 5,940 | 0.01 (0.17%) | 259,000 | 1,537.64 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 20/01/2026 | 5,930 | 0.03 (0.51%) | 242,100 | 1,436.11 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 19/01/2026 | 5,900 | -0.07 (-1.17%) | 242,300 | 1,426.58 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 16/01/2026 | 5,970 | -0.02 (-0.33%) | 200,100 | 1,201.26 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 15/01/2026 | 5,990 | -0.01 (-0.17%) | 279,100 | 1,666.76 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 14/01/2026 | 6,000 | -0.09 (-1.48%) | 430,800 | 2,614.53 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 13/01/2026 | 6,090 | 0.39 (6.84%) | 335,600 | 2,027.93 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 12/01/2026 | 5,700 | -0.02 (-0.35%) | 330,100 | 1,881.2 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 09/01/2026 | 5,720 | -0.27 (-4.51%) | 433,500 | 2,531.48 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 08/01/2026 | 5,990 | 0.08 (1.35%) | 349,500 | 2,090.34 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 07/01/2026 | 5,910 | 0 (0%) | 283,000 | 1,679.76 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 06/01/2026 | 5,910 | 0.08 (1.37%) | 264,000 | 1,554.01 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 05/01/2026 | 5,830 | -0.32 (-5.2%) | 323,600 | 1,934.87 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 31/12/2025 | 6,150 | -0.18 (-2.84%) | 179,900 | 1,109.08 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 30/12/2025 | 6,330 | -0.07 (-1.09%) | 193,000 | 1,242.53 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 29/12/2025 | 6,400 | 0.39 (6.49%) | 271,600 | 1,658.81 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 26/12/2025 | 6,010 | -0.28 (-4.45%) | 643,100 | 3,838.66 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 25/12/2025 | 6,290 | -0.01 (-0.16%) | 240,600 | 1,534.04 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 24/12/2025 | 6,300 | 0.05 (0.8%) | 221,800 | 1,380.83 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 23/12/2025 | 6,250 | -0.06 (-0.95%) | 523,300 | 3,298.3 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 22/12/2025 | 6,310 | -0.19 (-2.92%) | 537,200 | 3,422.47 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 19/12/2025 | 6,500 | -0.47 (-6.74%) | 571,700 | 3,835.07 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 18/12/2025 | 6,970 | 0.45 (6.9%) | 1,130,200 | 7,809.53 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 17/12/2025 | 6,520 | 0.42 (6.89%) | 317,600 | 2,053.5 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 16/12/2025 | 6,100 | -0.34 (-5.28%) | 943,600 | 5,795.15 | 0 | 0 | 6,440 | 6,890 | 5,990 |
| 15/12/2025 | 6,440 | -0.48 (-6.94%) | 975,400 | 6,385.74 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 12/12/2025 | 6,920 | -0.52 (-6.99%) | 1,161,300 | 8,161.58 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 11/12/2025 | 7,440 | -0.55 (-6.88%) | 1,809,700 | 13,479.43 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 10/12/2025 | 7,990 | -0.6 (-6.98%) | 839,400 | 6,732.8 | 0 | 0 | 8,590 | 9,190 | 7,990 |
| 09/12/2025 | 8,590 | -0.64 (-6.93%) | 1,202,000 | 10,512.97 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 08/12/2025 | 9,230 | 0.6 (6.95%) | 2,295,400 | 21,151.98 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 05/12/2025 | 8,630 | 0.56 (6.94%) | 1,561,400 | 13,421.95 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 04/12/2025 | 8,070 | 0.52 (6.89%) | 207,300 | 1,672.91 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 03/12/2025 | 7,550 | 0.49 (6.94%) | 366,200 | 2,732.56 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 02/12/2025 | 7,060 | 0 (0%) | 490,800 | 3,486.58 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 01/12/2025 | 7,060 | 0.01 (0.14%) | 727,500 | 5,221.9 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 28/11/2025 | 7,050 | -0.3 (-4.08%) | 726,300 | 5,206.54 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 27/11/2025 | 7,350 | 0.32 (4.55%) | 735,100 | 5,391.04 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 26/11/2025 | 7,030 | 0.1 (1.44%) | 1,157,800 | 8,213.1 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 25/11/2025 | 6,930 | -0.52 (-6.98%) | 1,374,500 | 9,836.04 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 24/11/2025 | 7,450 | 0.19 (2.62%) | 1,626,900 | 12,226.89 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 21/11/2025 | 7,260 | 0.47 (6.92%) | 1,523,200 | 10,951.31 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 20/11/2025 | 6,790 | 0.44 (6.93%) | 1,649,200 | 11,162.87 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 19/11/2025 | 6,350 | 0.41 (6.9%) | 1,906,800 | 11,700.23 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 18/11/2025 | 5,940 | 0.38 (6.83%) | 974,000 | 5,756.48 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 17/11/2025 | 5,560 | 0.36 (6.92%) | 1,109,500 | 6,087.02 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 14/11/2025 | 5,200 | 0.01 (0.19%) | 263,400 | 1,368.07 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 13/11/2025 | 5,190 | -0.01 (-0.19%) | 289,800 | 1,504.13 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 12/11/2025 | 5,200 | 0.25 (5.05%) | 532,900 | 2,715.33 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 11/11/2025 | 4,950 | 0.02 (0.41%) | 112,500 | 555.07 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 10/11/2025 | 4,930 | -0.08 (-1.6%) | 244,500 | 1,209.12 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 07/11/2025 | 5,010 | -0.06 (-1.18%) | 397,200 | 2,009.23 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 06/11/2025 | 5,070 | -0.12 (-2.31%) | 344,700 | 1,752.53 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 05/11/2025 | 5,190 | 0.04 (0.78%) | 218,800 | 1,129.14 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 04/11/2025 | 5,150 | -0.15 (-2.83%) | 559,400 | 2,800.89 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 03/11/2025 | 5,300 | 0.04 (0.76%) | 974,300 | 5,327.03 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 31/10/2025 | 5,260 | 0.34 (6.91%) | 1,128,900 | 5,936.4 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 30/10/2025 | 4,920 | 0.21 (4.46%) | 174,200 | 853.6 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 29/10/2025 | 4,710 | 0.04 (0.86%) | 78,800 | 371.31 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 28/10/2025 | 4,670 | 0 (0%) | 53,900 | 249.72 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 27/10/2025 | 4,670 | -0.01 (-0.21%) | 33,300 | 155.46 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 24/10/2025 | 4,680 | 0.04 (0.86%) | 19,100 | 88.6 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 23/10/2025 | 4,640 | 0.07 (1.53%) | 24,500 | 112.99 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 22/10/2025 | 4,570 | 0.01 (0.22%) | 11,300 | 51.57 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 21/10/2025 | 4,560 | 0.01 (0.22%) | 85,700 | 386.84 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 20/10/2025 | 4,550 | -0.06 (-1.3%) | 226,600 | 1,034.64 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 17/10/2025 | 4,610 | -0.05 (-1.07%) | 49,600 | 227.98 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 16/10/2025 | 4,660 | 0.01 (0.22%) | 12,700 | 58.77 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 15/10/2025 | 4,650 | 0 (0%) | 116,000 | 537.35 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 14/10/2025 | 4,650 | -0.03 (-0.64%) | 64,300 | 297.61 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 13/10/2025 | 4,680 | -0.02 (-0.43%) | 13,300 | 61.75 | 77,100 | 385.5 | 4,700 | 5,020 | 4,380 |
| 10/10/2025 | 4,700 | -0.1 (-2.08%) | 60,700 | 286.99 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 09/10/2025 | 4,800 | 0.14 (3.%) | 141,100 | 665.07 | 104,100 | 510.09 | 4,660 | 4,980 | 4,340 |
| 08/10/2025 | 4,660 | -0.03 (-0.64%) | 126,100 | 588.63 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 07/10/2025 | 4,690 | -0.01 (-0.21%) | 111,700 | 521.07 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 06/10/2025 | 4,700 | 0.02 (0.43%) | 34,800 | 163.25 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 03/10/2025 | 4,680 | -0.01 (-0.21%) | 106,600 | 501.26 | 98,800 | 494 | 4,690 | 5,010 | 4,370 |
| 02/10/2025 | 4,690 | -0.05 (-1.05%) | 57,300 | 269.79 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 01/10/2025 | 4,740 | 0.01 (0.21%) | 6,700 | 31.62 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 30/09/2025 | 4,730 | -0.07 (-1.46%) | 23,700 | 112.52 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/09/2025 | 4,800 | 0 (0%) | 38,200 | 183.18 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 26/09/2025 | 4,800 | 0.05 (1.05%) | 211,300 | 1,015.44 | 418,800 | 2,094 | 4,750 | 5,080 | 4,420 |
| 25/09/2025 | 4,750 | -0.04 (-0.84%) | 14,700 | 69.75 | 1,071,908 | 5,488.17 | 4,790 | 5,120 | 4,460 |
| 24/09/2025 | 4,790 | 0.04 (0.84%) | 60,500 | 289.6 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 23/09/2025 | 4,750 | 0 (0%) | 49,900 | 235.6 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 22/09/2025 | 4,750 | -0.03 (-0.63%) | 25,400 | 120.08 | 1,311,200 | 6,700.23 | 4,780 | 5,110 | 4,450 |
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