| 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 | |||
| 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 |
| 29/04/2026 | 5,750 | 0.37 (6.88%) | 1,146,500 | 6,542.64 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 28/04/2026 | 5,380 | 0.05 (0.94%) | 88,200 | 468.43 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 24/04/2026 | 5,330 | -0.01 (-0.19%) | 59,000 | 313.2 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 23/04/2026 | 5,340 | 0.03 (0.56%) | 100,200 | 533.05 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 22/04/2026 | 5,310 | 0 (0%) | 15,000 | 79.63 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 21/04/2026 | 5,310 | 0 (0%) | 61,700 | 326.02 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 20/04/2026 | 5,310 | -0.05 (-0.93%) | 127,600 | 677.94 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 17/04/2026 | 5,360 | 0.03 (0.56%) | 36,400 | 194.19 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 16/04/2026 | 5,330 | -0.15 (-2.74%) | 86,800 | 470.1 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 15/04/2026 | 5,480 | -0.01 (-0.18%) | 316,100 | 1,725.3 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 14/04/2026 | 5,490 | 0.05 (0.92%) | 332,300 | 1,822.23 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 13/04/2026 | 5,440 | 0.07 (1.3%) | 139,100 | 747.26 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 10/04/2026 | 5,370 | -0.07 (-1.29%) | 102,000 | 553.41 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 09/04/2026 | 5,440 | 0.05 (0.93%) | 85,900 | 459.61 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 08/04/2026 | 5,390 | 0.21 (4.05%) | 112,500 | 597.69 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 07/04/2026 | 5,180 | -0.01 (-0.19%) | 77,800 | 403.02 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 06/04/2026 | 5,190 | -0.1 (-1.89%) | 47,400 | 248.39 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 03/04/2026 | 5,290 | -0.09 (-1.67%) | 173,300 | 913.69 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 02/04/2026 | 5,380 | -0.09 (-1.65%) | 64,000 | 344.32 | 2,495,021 | 12,699.66 | 5,470 | 5,850 | 5,090 |
| 01/04/2026 | 5,470 | -0.06 (-1.08%) | 203,900 | 1,115.71 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 31/03/2026 | 5,530 | 0.01 (0.18%) | 149,300 | 822.89 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 30/03/2026 | 5,520 | -0.04 (-0.72%) | 101,900 | 556.5 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 27/03/2026 | 5,560 | -0.01 (-0.18%) | 85,100 | 467.03 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 26/03/2026 | 5,570 | 0.17 (3.15%) | 306,600 | 1,700.05 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 25/03/2026 | 5,400 | 0.21 (4.05%) | 869,500 | 4,670.77 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 24/03/2026 | 5,190 | 0.12 (2.37%) | 103,300 | 531.48 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 23/03/2026 | 5,070 | -0.22 (-4.16%) | 86,500 | 443.6 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 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 |
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