| 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 | |||
| 13/03/2026 | 4,920 | 0.11 (2.29%) | 353,200 | 1,721.62 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 12/03/2026 | 4,810 | -0.16 (-3.22%) | 613,500 | 2,973.14 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 11/03/2026 | 4,970 | 0.25 (5.3%) | 721,900 | 3,529.43 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 10/03/2026 | 4,720 | -0.12 (-2.48%) | 1,433,000 | 6,856.47 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 09/03/2026 | 4,840 | -0.36 (-6.92%) | 761,700 | 3,686.89 | 828,000 | 4,595.4 | 5,200 | 5,560 | 4,840 |
| 06/03/2026 | 5,200 | -0.11 (-2.07%) | 670,000 | 3,472.29 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 05/03/2026 | 5,310 | -0.09 (-1.67%) | 1,154,100 | 6,005.4 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 04/03/2026 | 5,400 | 0.28 (5.47%) | 2,942,400 | 15,003.61 | 5,777,900 | 27,733.92 | 5,120 | 5,470 | 4,770 |
| 03/03/2026 | 5,120 | 0.07 (1.39%) | 1,796,100 | 9,121.5 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 02/03/2026 | 5,050 | -0.22 (-4.17%) | 2,070,900 | 10,563.38 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 27/02/2026 | 5,270 | -0.13 (-2.41%) | 909,200 | 4,814.19 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 26/02/2026 | 5,400 | 0.09 (1.69%) | 1,182,300 | 6,382.77 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 25/02/2026 | 5,310 | 0.09 (1.72%) | 1,593,400 | 8,422.56 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 24/02/2026 | 5,220 | 0.01 (0.19%) | 1,045,000 | 5,483.08 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 23/02/2026 | 5,210 | 0.09 (1.76%) | 542,400 | 2,817.18 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 13/02/2026 | 5,120 | 0.01 (0.2%) | 292,900 | 1,507.63 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 12/02/2026 | 5,110 | -0.06 (-1.16%) | 429,000 | 2,218.27 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 11/02/2026 | 5,170 | 0.05 (0.98%) | 476,900 | 2,465.83 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 10/02/2026 | 5,120 | 0 (0%) | 1,113,400 | 5,736.38 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 09/02/2026 | 5,120 | 0.02 (0.39%) | 1,430,600 | 7,377 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 06/02/2026 | 5,100 | -0.1 (-1.92%) | 1,238,300 | 6,364.59 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 05/02/2026 | 5,200 | -0.09 (-1.7%) | 883,200 | 4,638.98 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 04/02/2026 | 5,290 | -0.07 (-1.31%) | 1,232,300 | 6,541.25 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 03/02/2026 | 5,360 | -0.03 (-0.56%) | 1,533,200 | 8,260.59 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 02/02/2026 | 5,390 | 0.08 (1.51%) | 1,875,100 | 10,182.12 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 30/01/2026 | 5,310 | 0.02 (0.38%) | 1,785,800 | 9,455.55 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 29/01/2026 | 5,290 | 0.06 (1.15%) | 1,748,100 | 9,181.93 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 28/01/2026 | 5,230 | -0.04 (-0.76%) | 1,246,300 | 6,546.74 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 27/01/2026 | 5,270 | 0.17 (3.33%) | 3,656,500 | 19,281.19 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 26/01/2026 | 5,100 | -0.11 (-2.11%) | 4,792,100 | 24,994.12 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 23/01/2026 | 5,210 | 0.06 (1.17%) | 2,805,600 | 14,821.95 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 22/01/2026 | 5,150 | -0.1 (-1.9%) | 1,802,800 | 9,420.78 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 21/01/2026 | 5,250 | 0.25 (5%) | 3,273,600 | 16,913.57 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 20/01/2026 | 5,000 | 0.08 (1.63%) | 4,000,300 | 20,160.93 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 19/01/2026 | 4,920 | 0.09 (1.86%) | 1,393,900 | 6,873.89 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 16/01/2026 | 4,830 | -0.03 (-0.62%) | 1,713,200 | 8,323.68 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 15/01/2026 | 4,860 | 0.1 (2.1%) | 1,396,700 | 6,750.51 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 14/01/2026 | 4,760 | 0.06 (1.28%) | 2,549,100 | 12,247.2 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 13/01/2026 | 4,700 | 0.07 (1.51%) | 1,350,700 | 6,393.7 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 12/01/2026 | 4,630 | 0.04 (0.87%) | 1,660,800 | 7,708.87 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 09/01/2026 | 4,590 | -0.21 (-4.38%) | 2,168,200 | 10,076.73 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 08/01/2026 | 4,800 | -0.02 (-0.41%) | 1,753,000 | 8,445.1 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 07/01/2026 | 4,820 | 0.07 (1.47%) | 1,411,300 | 6,784.64 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 06/01/2026 | 4,750 | -0.08 (-1.66%) | 2,170,400 | 10,425.61 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 05/01/2026 | 4,830 | 0.03 (0.63%) | 1,010,800 | 4,886.4 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 31/12/2025 | 4,800 | -0.03 (-0.62%) | 1,718,500 | 8,344.82 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 30/12/2025 | 4,830 | 0.1 (2.11%) | 1,623,300 | 7,836.71 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 29/12/2025 | 4,730 | 0.01 (0.21%) | 515,500 | 2,436.33 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 26/12/2025 | 4,720 | -0.04 (-0.84%) | 1,747,300 | 8,208.5 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 25/12/2025 | 4,760 | 0 (0%) | 1,201,600 | 5,727.62 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 24/12/2025 | 4,760 | -0.05 (-1.04%) | 648,800 | 3,100.55 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 23/12/2025 | 4,810 | 0 (0%) | 1,496,500 | 7,191.79 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 22/12/2025 | 4,810 | 0.01 (0.21%) | 1,290,500 | 6,198.51 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 19/12/2025 | 4,800 | 0.03 (0.63%) | 885,400 | 4,210.36 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 18/12/2025 | 4,770 | 0.1 (2.14%) | 1,085,500 | 5,104.38 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 17/12/2025 | 4,670 | 0.04 (0.86%) | 607,400 | 2,826.17 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 16/12/2025 | 4,630 | 0.12 (2.66%) | 1,283,800 | 5,832.65 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 15/12/2025 | 4,510 | -0.09 (-1.96%) | 1,623,400 | 7,412.41 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 12/12/2025 | 4,600 | -0.16 (-3.36%) | 2,275,400 | 10,666.48 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 11/12/2025 | 4,760 | 0.04 (0.85%) | 1,415,900 | 6,753.41 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 10/12/2025 | 4,720 | -0.08 (-1.67%) | 1,041,100 | 4,948.53 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 09/12/2025 | 4,800 | 0 (0%) | 2,321,000 | 11,185.03 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 08/12/2025 | 4,800 | 0.15 (3.23%) | 2,647,600 | 12,571.27 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 05/12/2025 | 4,650 | 0 (0%) | 1,353,700 | 6,311.76 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 04/12/2025 | 4,650 | 0.08 (1.75%) | 1,559,600 | 7,212.6 | 4,820,000 | 20,533.2 | 4,570 | 4,880 | 4,260 |
| 03/12/2025 | 4,570 | 0.06 (1.33%) | 1,577,200 | 7,162. | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 02/12/2025 | 4,510 | -0.02 (-0.44%) | 1,251,500 | 5,633.85 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 01/12/2025 | 4,530 | 0 (0%) | 1,203,200 | 5,461.52 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 28/11/2025 | 4,530 | -0.07 (-1.52%) | 1,204,600 | 5,486.47 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 27/11/2025 | 4,600 | 0 (0%) | 581,300 | 2,669.31 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 26/11/2025 | 4,600 | 0.08 (1.77%) | 757,400 | 3,481.73 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 25/11/2025 | 4,520 | -0.13 (-2.8%) | 1,435,600 | 6,667.28 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 24/11/2025 | 4,650 | -0.09 (-1.9%) | 969,200 | 4,586.28 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 21/11/2025 | 4,740 | 0.12 (2.6%) | 3,051,800 | 14,392.9 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 20/11/2025 | 4,620 | 0.01 (0.22%) | 541,400 | 2,500.27 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 19/11/2025 | 4,610 | -0.05 (-1.07%) | 942,800 | 4,373.84 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 18/11/2025 | 4,660 | 0.01 (0.22%) | 2,082,500 | 9,803.03 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 17/11/2025 | 4,650 | 0.03 (0.65%) | 879,700 | 4,127.52 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 14/11/2025 | 4,620 | 0.03 (0.65%) | 1,260,100 | 5,821.98 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 13/11/2025 | 4,590 | -0.07 (-1.5%) | 791,200 | 3,661.22 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 12/11/2025 | 4,660 | 0.1 (2.19%) | 1,188,900 | 5,488.61 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 11/11/2025 | 4,560 | -0.01 (-0.22%) | 611,300 | 2,787.56 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 10/11/2025 | 4,570 | 0.01 (0.22%) | 594,800 | 2,712.16 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 07/11/2025 | 4,560 | -0.24 (-5%) | 760,300 | 3,569.31 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 06/11/2025 | 4,800 | 0.01 (0.21%) | 570,600 | 2,743.77 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 05/11/2025 | 4,790 | -0.06 (-1.24%) | 477,100 | 2,302.92 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 04/11/2025 | 4,850 | 0.09 (1.89%) | 1,110,700 | 5,281.66 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 03/11/2025 | 4,760 | -0.15 (-3.05%) | 1,133,300 | 5,526.33 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 31/10/2025 | 4,910 | -0.07 (-1.41%) | 879,600 | 4,350.4 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 30/10/2025 | 4,980 | 0.08 (1.63%) | 1,924,600 | 9,537.37 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 29/10/2025 | 4,900 | 0.01 (0.2%) | 1,200,000 | 5,884.09 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 28/10/2025 | 4,890 | 0.19 (4.04%) | 1,873,900 | 8,952.93 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 27/10/2025 | 4,700 | 0.05 (1.08%) | 757,900 | 3,551.5 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 24/10/2025 | 4,650 | 0.05 (1.09%) | 2,864,900 | 13,299.48 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 23/10/2025 | 4,600 | -0.05 (-1.08%) | 812,700 | 3,778.3 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 22/10/2025 | 4,650 | 0.16 (3.56%) | 1,904,300 | 8,639.11 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 21/10/2025 | 4,490 | -0.12 (-2.6%) | 2,989,800 | 13,523.52 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 20/10/2025 | 4,610 | -0.34 (-6.87%) | 3,063,100 | 14,700.67 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 17/10/2025 | 4,950 | -0.06 (-1.2%) | 1,127,800 | 5,621.7 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 16/10/2025 | 5,010 | 0.19 (3.94%) | 2,296,100 | 11,384.61 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 15/10/2025 | 4,820 | -0.09 (-1.83%) | 1,959,400 | 9,516.21 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 14/10/2025 | 4,910 | -0.09 (-1.8%) | 1,897,300 | 9,424.56 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/10/2025 | 5,000 | 0.01 (0.2%) | 2,233,500 | 10,990.39 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 10/10/2025 | 4,990 | 0.02 (0.4%) | 1,073,700 | 5,384.22 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 09/10/2025 | 4,970 | -0.04 (-0.8%) | 1,596,400 | 7,981.15 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 08/10/2025 | 5,010 | -0.03 (-0.6%) | 1,254,700 | 6,330.56 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 07/10/2025 | 5,040 | -0.06 (-1.18%) | 805,000 | 4,096.87 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 06/10/2025 | 5,100 | 0.15 (3.03%) | 1,358,800 | 6,875.37 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 03/10/2025 | 4,950 | -0.16 (-3.13%) | 1,841,300 | 9,234.22 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 02/10/2025 | 5,110 | -0.02 (-0.39%) | 1,036,000 | 5,340.4 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 01/10/2025 | 5,130 | 0.02 (0.39%) | 943,900 | 4,828.22 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 30/09/2025 | 5,110 | -0.16 (-3.04%) | 3,064,500 | 15,679.39 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 29/09/2025 | 5,270 | -0.07 (-1.31%) | 1,085,000 | 5,746.57 | 20,200 | 100.39 | 5,340 | 5,710 | 4,970 |
| 26/09/2025 | 5,340 | -0.02 (-0.37%) | 1,756,600 | 9,438.85 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 25/09/2025 | 5,360 | 0.15 (2.88%) | 2,380,900 | 12,743.53 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 24/09/2025 | 5,210 | 0.02 (0.39%) | 1,606,000 | 8,365.2 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 23/09/2025 | 5,190 | -0.05 (-0.95%) | 1,095,100 | 5,719.97 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 22/09/2025 | 5,240 | -0.09 (-1.69%) | 1,850,600 | 9,777.41 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 19/09/2025 | 5,330 | 0.03 (0.57%) | 1,540,100 | 8,218.28 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 18/09/2025 | 5,300 | -0.08 (-1.49%) | 1,377,000 | 7,345.45 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 17/09/2025 | 5,380 | 0.02 (0.37%) | 2,268,900 | 12,309.67 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 16/09/2025 | 5,360 | -0.04 (-0.74%) | 1,753,300 | 9,430.14 | 957,900 | 4,818.24 | 5,400 | 5,770 | 5,030 |
| 15/09/2025 | 5,400 | 0.05 (0.93%) | 1,533,400 | 8,244.62 | 0 | 0 | 5,350 | 5,720 | 4,980 |
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