| 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 | |||
| 03/11/2026 | 8,260 | -0.37 (-4.29%) | 4,202,300 | 34,336.94 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 02/11/2026 | 8,630 | -0.64 (-6.9%) | 254,300 | 2,194.61 | 0 | 0 | 9,270 | 9,910 | 8,630 |
| 30/10/2026 | 9,270 | -0.69 (-6.93%) | 168,300 | 1,560.14 | 88,000 | 880 | 9,960 | 10,650 | 9,270 |
| 29/10/2026 | 9,960 | -0.74 (-6.92%) | 202,600 | 2,017.9 | 0 | 0 | 10,700 | 11,400 | 9,960 |
| 28/10/2026 | 10,700 | 0.2 (1.9%) | 655,900 | 6,917.71 | 0 | 0 | 10,500 | 11,200 | 9,770 |
| 27/10/2026 | 10,500 | 0.1 (0.96%) | 451,100 | 4,727.52 | 0 | 0 | 10,400 | 11,100 | 9,680 |
| 26/10/2026 | 10,400 | 0.2 (1.96%) | 570,700 | 6,010.7 | 0 | 0 | 10,200 | 10,900 | 9,490 |
| 23/10/2026 | 10,200 | -0.1 (-0.97%) | 274,600 | 2,812.95 | 0 | 0 | 10,300 | 11,000 | 9,580 |
| 22/10/2026 | 10,300 | -0.1 (-0.96%) | 448,900 | 4,597.67 | 0 | 0 | 10,400 | 11,100 | 9,680 |
| 21/10/2026 | 10,400 | 0.41 (4.1%) | 550,300 | 5,664.18 | 0 | 0 | 9,990 | 10,650 | 9,300 |
| 20/10/2026 | 9,990 | 0.09 (0.91%) | 395,300 | 3,938.6 | 0 | 0 | 9,900 | 10,550 | 9,210 |
| 19/10/2026 | 9,900 | 0.39 (4.1%) | 594,100 | 5,894.54 | 0 | 0 | 9,510 | 10,150 | 8,850 |
| 16/10/2026 | 9,510 | 0.62 (6.97%) | 675,800 | 6,297.12 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 15/10/2026 | 8,890 | -0.2 (-2.2%) | 386,900 | 3,471.81 | 0 | 0 | 9,090 | 9,720 | 8,460 |
| 14/10/2026 | 9,090 | -0.14 (-1.52%) | 305,200 | 2,783.23 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 13/10/2026 | 9,230 | 0.01 (0.11%) | 616,200 | 5,753.81 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 12/10/2026 | 9,220 | 0.41 (4.65%) | 515,400 | 4,728.61 | 0 | 0 | 8,810 | 9,420 | 8,200 |
| 09/10/2026 | 8,810 | 0 (0%) | 396,500 | 3,450.41 | 0 | 0 | 8,810 | 9,420 | 8,200 |
| 08/10/2026 | 8,810 | -0.2 (-2.22%) | 490,400 | 4,355.38 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 07/10/2026 | 9,010 | 0.32 (3.68%) | 860,900 | 7,609.5 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 06/10/2026 | 8,690 | -0.09 (-1.03%) | 423,900 | 3,670.08 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 05/10/2026 | 8,780 | -0.07 (-0.79%) | 844,500 | 7,423.03 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 02/10/2026 | 8,850 | -0.66 (-6.94%) | 854,600 | 7,723.65 | 0 | 0 | 9,510 | 10,150 | 8,850 |
| 01/10/2026 | 9,510 | 0.06 (0.63%) | 396,600 | 3,746.78 | 0 | 0 | 9,450 | 10,100 | 8,790 |
| 30/09/2026 | 9,450 | -0.36 (-3.67%) | 599,400 | 5,765.09 | 0 | 0 | 9,810 | 10,450 | 9,130 |
| 29/09/2026 | 9,810 | -0.01 (-0.1%) | 703,300 | 6,762.1 | 0 | 0 | 9,820 | 10,500 | 9,140 |
| 28/09/2026 | 9,820 | -0.73 (-6.92%) | 900,100 | 8,995.37 | 0 | 0 | 10,550 | 11,250 | 9,820 |
| 25/09/2026 | 10,550 | -0.1 (-0.94%) | 702,200 | 7,393.01 | 0 | 0 | 10,650 | 11,350 | 9,910 |
| 24/09/2026 | 10,650 | -0.4 (-3.62%) | 933,000 | 9,946.29 | 0 | 0 | 11,050 | 11,800 | 10,300 |
| 23/09/2026 | 11,050 | -0.15 (-1.34%) | 528,600 | 5,916.3 | 0 | 0 | 11,200 | 11,950 | 10,450 |
| 22/09/2026 | 11,200 | -0.1 (-0.88%) | 1,096,900 | 12,559.04 | 0 | 0 | 11,300 | 12,050 | 10,550 |
| 21/09/2026 | 11,300 | 0.7 (6.6%) | 525,200 | 5,796.88 | 0 | 0 | 10,600 | 11,300 | 9,860 |
| 18/09/2026 | 10,600 | 0.3 (2.91%) | 576,900 | 6,101.15 | 0 | 0 | 10,300 | 11,000 | 9,580 |
| 17/09/2026 | 10,300 | -0.55 (-5.07%) | 1,044,500 | 10,997.05 | 0 | 0 | 10,850 | 11,600 | 10,100 |
| 16/09/2026 | 10,850 | -0.1 (-0.91%) | 691,900 | 7,556.17 | 0 | 0 | 10,950 | 11,700 | 10,200 |
| 15/09/2026 | 10,950 | 0 (0%) | 808,900 | 8,926.92 | 0 | 0 | 10,950 | 11,700 | 10,200 |
| 14/09/2026 | 10,950 | 0.65 (6.31%) | 1,558,900 | 16,982.58 | 0 | 0 | 10,300 | 11,000 | 9,580 |
| 11/09/2026 | 10,300 | -0.25 (-2.37%) | 960,400 | 10,194.19 | 0 | 0 | 10,550 | 11,250 | 9,820 |
| 10/09/2026 | 10,550 | 0.65 (6.57%) | 838,900 | 8,587.38 | 0 | 0 | 9,900 | 10,550 | 9,210 |
| 09/09/2026 | 9,900 | 0.27 (2.8%) | 1,605,700 | 16,330.79 | 0 | 0 | 9,630 | 10,300 | 8,960 |
| 08/09/2026 | 9,630 | 0.63 (7.%) | 782,100 | 7,365.8 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 07/09/2026 | 9,000 | 0.09 (1.01%) | 416,200 | 3,766.56 | 0 | 0 | 8,910 | 9,530 | 8,290 |
| 04/09/2026 | 8,910 | -0.03 (-0.34%) | 302,400 | 2,700.74 | 0 | 0 | 8,940 | 9,560 | 8,320 |
| 03/09/2026 | 8,940 | 0.14 (1.59%) | 436,800 | 3,901.23 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 28/08/2026 | 8,800 | 0.2 (2.33%) | 515,800 | 4,498.77 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 27/08/2026 | 8,600 | -0.31 (-3.48%) | 934,400 | 8,097.21 | 0 | 0 | 8,910 | 9,530 | 8,290 |
| 26/08/2026 | 8,910 | -0.3 (-3.26%) | 568,200 | 5,141.05 | 0 | 0 | 9,210 | 9,850 | 8,570 |
| 25/08/2026 | 9,210 | -0.01 (-0.11%) | 493,000 | 4,580.56 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 24/08/2026 | 9,220 | 0.38 (4.3%) | 699,700 | 6,401.43 | 0 | 0 | 8,840 | 9,450 | 8,230 |
| 21/08/2026 | 8,840 | -0.01 (-0.11%) | 428,500 | 3,772.88 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 20/08/2026 | 8,850 | 0.05 (0.57%) | 305,500 | 2,690.81 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 19/08/2026 | 8,800 | 0.2 (2.33%) | 485,000 | 4,254.59 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 18/08/2026 | 8,600 | 0.05 (0.58%) | 304,800 | 2,629.29 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 17/08/2026 | 8,550 | -0.05 (-0.58%) | 424,900 | 3,646.95 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 14/08/2026 | 8,600 | -0.27 (-3.04%) | 778,500 | 6,768.91 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 13/08/2026 | 8,870 | 0.07 (0.8%) | 499,200 | 4,412.38 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 12/08/2026 | 8,800 | -0.59 (-6.28%) | 1,129,700 | 10,211.86 | 0 | 0 | 9,390 | 10,000 | 8,740 |
| 11/08/2026 | 9,390 | 0.19 (2.07%) | 900,700 | 8,598.85 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 10/08/2026 | 9,200 | 0.6 (6.98%) | 1,104,500 | 9,817.34 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 07/08/2026 | 8,600 | -0.25 (-2.82%) | 686,000 | 5,951.28 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 06/08/2026 | 8,850 | 0.18 (2.08%) | 1,606,700 | 14,534.69 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 05/08/2026 | 8,670 | 0.56 (6.91%) | 3,471,100 | 30,068.15 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 04/08/2026 | 8,110 | 0.53 (6.99%) | 484,600 | 3,930.11 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 03/08/2026 | 7,580 | 0.49 (6.91%) | 80,700 | 611.71 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 31/07/2026 | 7,090 | 0.46 (6.94%) | 262,300 | 1,859.71 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 30/07/2026 | 6,630 | 0.43 (6.94%) | 286,300 | 1,898.17 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 29/07/2026 | 6,200 | 0.07 (1.14%) | 334,600 | 2,047.18 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 28/07/2026 | 6,130 | -0.08 (-1.29%) | 332,700 | 2,032.9 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 27/07/2026 | 6,210 | 0.09 (1.47%) | 575,100 | 3,659.19 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 24/07/2026 | 6,120 | 0.4 (6.99%) | 1,121,200 | 6,840.79 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 23/07/2026 | 5,720 | -0.02 (-0.35%) | 59,500 | 339.87 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 22/07/2026 | 5,740 | -0.05 (-0.86%) | 137,400 | 791.84 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 21/07/2026 | 5,790 | -0.01 (-0.17%) | 122,600 | 703.01 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 20/07/2026 | 5,800 | -0.07 (-1.19%) | 186,000 | 1,070.61 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 17/07/2026 | 5,870 | 0.27 (4.82%) | 132,000 | 771.12 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 16/07/2026 | 5,600 | 0 (0%) | 109,600 | 612.77 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 15/07/2026 | 5,600 | -0.01 (-0.18%) | 44,200 | 247.45 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 14/07/2026 | 5,610 | 0 (0%) | 213,100 | 1,193.72 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 13/07/2026 | 5,610 | -0.13 (-2.26%) | 88,400 | 501.94 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 10/07/2026 | 5,740 | -0.16 (-2.71%) | 39,000 | 225.2 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 09/07/2026 | 5,900 | 0.02 (0.34%) | 108,800 | 628.69 | 1,391,900 | 8,755.05 | 5,880 | 6,290 | 5,470 |
| 08/07/2026 | 5,880 | -0.02 (-0.34%) | 99,000 | 582.69 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 07/07/2026 | 5,900 | 0.2 (3.51%) | 234,400 | 1,376.85 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 06/07/2026 | 5,700 | -0.15 (-2.56%) | 124,700 | 715.4 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 03/07/2026 | 5,850 | 0.25 (4.46%) | 213,000 | 1,206.57 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 02/07/2026 | 5,600 | 0.06 (1.08%) | 101,000 | 563.32 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 01/07/2026 | 5,540 | 0.01 (0.18%) | 195,000 | 1,081.64 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 30/06/2026 | 5,530 | -0.17 (-2.98%) | 69,800 | 393.58 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 29/06/2026 | 5,700 | -0.01 (-0.18%) | 44,200 | 252.21 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 26/06/2026 | 5,710 | -0.06 (-1.04%) | 76,000 | 431.76 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 25/06/2026 | 5,770 | -0.02 (-0.35%) | 140,000 | 797.52 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 24/06/2026 | 5,790 | 0.03 (0.52%) | 249,600 | 1,432.17 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 23/06/2026 | 5,760 | 0 (0%) | 81,800 | 470.23 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 22/06/2026 | 5,760 | -0.04 (-0.69%) | 88,700 | 513.16 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 19/06/2026 | 5,800 | -0.1 (-1.69%) | 292,100 | 1,707.21 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 18/06/2026 | 5,900 | -0.07 (-1.17%) | 90,000 | 531.02 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 17/06/2026 | 5,970 | 0.04 (0.67%) | 81,800 | 486.66 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 16/06/2026 | 5,930 | -0.03 (-0.5%) | 111,000 | 658.59 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 15/06/2026 | 5,960 | -0.04 (-0.67%) | 119,500 | 715.95 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 12/06/2026 | 6,000 | 0.1 (1.69%) | 205,000 | 1,227.94 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 11/06/2026 | 6,200 | -0.06 (-0.96%) | 256,000 | 1,572.35 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 10/06/2026 | 6,260 | 0.04 (0.64%) | 250,700 | 1,563.74 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 09/06/2026 | 6,220 | 0.04 (0.65%) | 87,500 | 542.89 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 08/06/2026 | 6,180 | 0.18 (3%) | 400,800 | 2,484.98 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 05/06/2026 | 6,000 | 0 (0%) | 134,100 | 804.2 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 04/06/2026 | 6,000 | 0.01 (0.17%) | 36,100 | 216.31 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 03/06/2026 | 5,990 | 0.03 (0.5%) | 119,000 | 711.95 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 02/06/2026 | 5,960 | -0.03 (-0.5%) | 105,100 | 625.45 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 01/06/2026 | 5,990 | 0.08 (1.35%) | 60,800 | 363.66 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 29/05/2026 | 5,910 | -0.08 (-1.34%) | 141,300 | 836.74 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 28/05/2026 | 5,990 | -0.05 (-0.83%) | 126,600 | 752.59 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 27/05/2026 | 6,040 | 0.04 (0.67%) | 392,300 | 2,365.89 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 26/05/2026 | 6,000 | 0.1 (1.69%) | 147,100 | 878.51 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 25/05/2026 | 5,900 | 0 (0%) | 149,300 | 881.86 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 22/05/2026 | 5,900 | -0.01 (-0.17%) | 86,300 | 510.19 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 21/05/2026 | 5,910 | -0.14 (-2.31%) | 207,300 | 1,231.56 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 20/05/2026 | 6,050 | -0.04 (-0.66%) | 214,600 | 1,289.91 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 19/05/2026 | 6,090 | -0.4 (-6.16%) | 596,800 | 3,717.6 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 18/05/2026 | 6,490 | -0.06 (-0.92%) | 241,800 | 1,577.87 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 15/05/2026 | 6,550 | -0.09 (-1.36%) | 155,000 | 1,024.65 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 14/05/2026 | 6,640 | -0.14 (-2.06%) | 217,200 | 1,473.06 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 13/05/2026 | 6,780 | 0.06 (0.89%) | 272,900 | 1,829.92 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 12/05/2026 | 6,720 | 0.41 (6.5%) | 505,600 | 3,352.76 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 11/05/2026 | 6,310 | -0.18 (-2.77%) | 240,700 | 1,534.97 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 08/05/2026 | 6,490 | -0.12 (-1.82%) | 455,800 | 3,001.27 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 07/05/2026 | 6,610 | -0.18 (-2.65%) | 309,800 | 2,105.81 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 06/05/2026 | 6,790 | 0.44 (6.93%) | 993,200 | 6,619.63 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 05/05/2026 | 6,350 | 0.2 (3.25%) | 1,470,400 | 9,526.53 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 04/05/2026 | 6,150 | 0.4 (6.96%) | 111,300 | 684.5 | 0 | 0 | 5,750 | 6,150 | 5,350 |
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