| 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 | |||
| 28/05/2026 | 4,780 | -0.1 (-2.05%) | 62,100 | 298.17 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 27/05/2026 | 4,880 | 0.02 (0.41%) | 166,200 | 800. | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 26/05/2026 | 4,860 | -0.01 (-0.21%) | 99,500 | 478.03 | 1,000,000 | 4,530 | 4,870 | 5,210 | 4,530 |
| 25/05/2026 | 4,870 | 0 (0%) | 618,300 | 2,971.03 | 520,000 | 2,409 | 4,870 | 5,210 | 4,530 |
| 22/05/2026 | 4,870 | 0.17 (3.62%) | 81,100 | 391.31 | 600,000 | 2,640 | 4,700 | 5,020 | 4,380 |
| 21/05/2026 | 4,700 | -0.26 (-5.24%) | 143,700 | 692.53 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 20/05/2026 | 4,960 | 0 (0%) | 128,800 | 627.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 19/05/2026 | 4,960 | 0 (0%) | 58,100 | 286.37 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 18/05/2026 | 4,960 | -0.01 (-0.2%) | 109,600 | 542.62 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 15/05/2026 | 4,970 | -0.02 (-0.4%) | 188,800 | 934.86 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 14/05/2026 | 4,990 | 0 (0%) | 62,100 | 308.96 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 13/05/2026 | 4,990 | -0.02 (-0.4%) | 150,200 | 743.9 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 12/05/2026 | 5,010 | 0.03 (0.6%) | 1,017,900 | 5,083.79 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 11/05/2026 | 4,980 | 0.02 (0.4%) | 170,000 | 836.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 08/05/2026 | 4,960 | -0.04 (-0.8%) | 158,400 | 791.51 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 07/05/2026 | 5,000 | -0.06 (-1.19%) | 176,700 | 887.28 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 06/05/2026 | 5,060 | -0.01 (-0.2%) | 742,200 | 3,740.21 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 05/05/2026 | 5,070 | -0.02 (-0.39%) | 350,100 | 1,769.37 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 04/05/2026 | 5,090 | -0.09 (-1.74%) | 73,400 | 375.37 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 29/04/2026 | 5,180 | -0.11 (-2.08%) | 139,700 | 714.43 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 28/04/2026 | 5,290 | -0.06 (-1.12%) | 221,300 | 1,160.71 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 24/04/2026 | 5,350 | 0.05 (0.94%) | 98,000 | 524.66 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 23/04/2026 | 5,300 | 0.22 (4.33%) | 827,400 | 4,433.66 | 222,000 | 1,110 | 5,080 | 5,430 | 4,730 |
| 22/04/2026 | 5,080 | 0 (0%) | 93,300 | 472. | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 21/04/2026 | 5,080 | 0 (0%) | 163,600 | 826.77 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 20/04/2026 | 5,080 | 0.04 (0.79%) | 92,700 | 471.28 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 17/04/2026 | 5,040 | -0.05 (-0.98%) | 139,300 | 703.53 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 16/04/2026 | 5,090 | -0.09 (-1.74%) | 217,100 | 1,101.05 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 15/04/2026 | 5,180 | -0.22 (-4.07%) | 359,100 | 1,887.84 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 14/04/2026 | 5,400 | 0.05 (0.93%) | 1,001,400 | 5,491.93 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 13/04/2026 | 5,350 | 0.35 (7.%) | 609,300 | 3,172.3 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 10/04/2026 | 5,000 | 0.09 (1.83%) | 1,485,300 | 7,567.7 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 09/04/2026 | 4,910 | -0.15 (-2.96%) | 110,000 | 548.98 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 08/04/2026 | 5,060 | 0.08 (1.61%) | 501,400 | 2,586.86 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 07/04/2026 | 4,980 | -0.02 (-0.4%) | 24,000 | 118.48 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 06/04/2026 | 5,000 | 0 (0%) | 50,800 | 251.45 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 03/04/2026 | 5,000 | 0 (0%) | 31,300 | 155.68 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 02/04/2026 | 5,000 | -0.02 (-0.4%) | 53,100 | 263.52 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 01/04/2026 | 5,020 | -0.04 (-0.79%) | 112,400 | 562.03 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 31/03/2026 | 5,060 | 0.05 (1.%) | 58,100 | 291.51 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 30/03/2026 | 5,010 | 0.01 (0.2%) | 153,500 | 763.43 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 27/03/2026 | 5,000 | -0.04 (-0.79%) | 196,300 | 989.28 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 26/03/2026 | 5,040 | 0.12 (2.44%) | 79,700 | 398.23 | 30,000 | 150 | 4,920 | 5,260 | 4,580 |
| 25/03/2026 | 4,920 | 0.06 (1.23%) | 92,900 | 461.42 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 24/03/2026 | 4,860 | 0.02 (0.41%) | 99,700 | 488.74 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 23/03/2026 | 4,840 | -0.35 (-6.74%) | 165,600 | 823.74 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 20/03/2026 | 5,190 | -0.08 (-1.52%) | 51,800 | 267.95 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 19/03/2026 | 5,270 | -0.06 (-1.13%) | 82,200 | 427.54 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 18/03/2026 | 5,330 | 0.13 (2.5%) | 159,900 | 842.41 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 17/03/2026 | 5,200 | -0.2 (-3.7%) | 215,000 | 1,124.8 | 20,000 | 104 | 5,400 | 5,770 | 5,030 |
| 16/03/2026 | 5,400 | 0.01 (0.19%) | 169,900 | 906.81 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 13/03/2026 | 5,390 | -0.21 (-3.75%) | 488,400 | 2,584.62 | 35,000 | 185.5 | 5,600 | 5,990 | 5,210 |
| 12/03/2026 | 5,600 | -0.03 (-0.53%) | 925,800 | 4,943.96 | 61,500 | 369 | 5,630 | 6,020 | 5,240 |
| 11/03/2026 | 5,630 | -0.17 (-2.93%) | 2,620,800 | 14,236.97 | 57,000 | 307.8 | 5,800 | 6,200 | 5,400 |
| 10/03/2026 | 5,800 | -0.41 (-6.6%) | 698,000 | 4,041.77 | 240,000 | 1,452.6 | 6,210 | 6,640 | 5,780 |
| 09/03/2026 | 6,210 | -0.46 (-6.9%) | 135,000 | 840.59 | 559,000 | 3,471.39 | 6,670 | 7,130 | 6,210 |
| 06/03/2026 | 6,670 | 0.01 (0.15%) | 98,500 | 652.07 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 05/03/2026 | 6,660 | -0.02 (-0.3%) | 497,500 | 3,304.44 | 200,000 | 1,336 | 6,680 | 7,140 | 6,220 |
| 04/03/2026 | 6,680 | -0.11 (-1.62%) | 374,600 | 2,469.11 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 03/03/2026 | 6,790 | -0.16 (-2.3%) | 316,600 | 2,135.14 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 02/03/2026 | 6,950 | -0.1 (-1.42%) | 292,700 | 2,018.3 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 27/02/2026 | 7,050 | -0.03 (-0.42%) | 173,700 | 1,207.78 | 1,000,000 | 7,080 | 7,080 | 7,570 | 6,590 |
| 26/02/2026 | 7,080 | -0.05 (-0.7%) | 155,400 | 1,096.48 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 25/02/2026 | 7,130 | -0.01 (-0.14%) | 466,900 | 3,265.2 | 400,000 | 2,856 | 7,140 | 7,630 | 6,650 |
| 24/02/2026 | 7,140 | -0.04 (-0.56%) | 150,100 | 1,067.11 | 500,000 | 3,590 | 7,180 | 7,680 | 6,680 |
| 23/02/2026 | 7,180 | 0.08 (1.13%) | 191,500 | 1,360.97 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 13/02/2026 | 7,100 | 0.13 (1.87%) | 503,400 | 3,529.99 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 12/02/2026 | 6,970 | 0.38 (5.77%) | 216,000 | 1,457.71 | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 11/02/2026 | 6,590 | -0.03 (-0.45%) | 212,700 | 1,393.74 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 10/02/2026 | 6,620 | 0.02 (0.3%) | 90,600 | 595.19 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 09/02/2026 | 6,600 | 0.1 (1.54%) | 239,000 | 1,545.55 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 06/02/2026 | 6,500 | -0.29 (-4.27%) | 225,700 | 1,498.48 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 05/02/2026 | 6,790 | 0.08 (1.19%) | 109,300 | 735.54 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 04/02/2026 | 6,710 | 0.28 (4.35%) | 219,300 | 1,479.28 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 03/02/2026 | 6,430 | -0.45 (-6.54%) | 208,200 | 1,358.06 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 02/02/2026 | 6,880 | 0 (0%) | 180,700 | 1,222.74 | 140,000 | 980 | 6,880 | 7,360 | 6,400 |
| 30/01/2026 | 6,880 | -0.02 (-0.29%) | 123,600 | 843.18 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 29/01/2026 | 6,900 | -0.03 (-0.43%) | 153,900 | 1,052.12 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 28/01/2026 | 6,930 | 0.01 (0.14%) | 129,700 | 903.69 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 27/01/2026 | 6,920 | 0.01 (0.14%) | 233,000 | 1,603.17 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 26/01/2026 | 6,910 | -0.04 (-0.58%) | 274,900 | 1,909.82 | 160,000 | 1,035.2 | 6,950 | 7,430 | 6,470 |
| 23/01/2026 | 6,950 | 0.03 (0.43%) | 392,700 | 2,698.28 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 22/01/2026 | 6,920 | -0.05 (-0.72%) | 135,800 | 940.46 | 200,000 | 1,480 | 6,970 | 7,450 | 6,490 |
| 21/01/2026 | 6,970 | 0.04 (0.58%) | 244,500 | 1,678.31 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 20/01/2026 | 6,930 | -0.08 (-1.14%) | 159,700 | 1,117.8 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 19/01/2026 | 7,010 | -0.09 (-1.27%) | 403,000 | 2,834.62 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 16/01/2026 | 7,100 | 0.11 (1.57%) | 708,300 | 5,021.44 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 15/01/2026 | 6,990 | 0.1 (1.45%) | 205,700 | 1,422.95 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 14/01/2026 | 6,890 | 0.02 (0.29%) | 232,900 | 1,615.78 | 300,000 | 2,205 | 6,870 | 7,350 | 6,390 |
| 13/01/2026 | 6,870 | -0.01 (-0.15%) | 297,800 | 2,037.49 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 12/01/2026 | 6,880 | -0.02 (-0.29%) | 172,200 | 1,189.5 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 09/01/2026 | 6,900 | -0.46 (-6.25%) | 261,300 | 1,854.6 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 08/01/2026 | 7,360 | 0.08 (1.1%) | 318,700 | 2,361.92 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 07/01/2026 | 7,280 | -0.12 (-1.62%) | 178,800 | 1,308.22 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 06/01/2026 | 7,400 | 0.38 (5.41%) | 586,300 | 4,165.18 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 05/01/2026 | 7,020 | 0.03 (0.43%) | 130,900 | 915.56 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 31/12/2025 | 6,990 | 0.01 (0.14%) | 401,700 | 2,772.33 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 30/12/2025 | 6,980 | -0.08 (-1.13%) | 142,900 | 1,003.95 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 29/12/2025 | 7,060 | 0.11 (1.58%) | 370,600 | 2,546.31 | 123,900 | 830.13 | 6,950 | 7,430 | 6,470 |
| 26/12/2025 | 6,950 | -0.15 (-2.11%) | 852,800 | 5,856.86 | 100,000 | 759 | 7,100 | 7,590 | 6,610 |
| 25/12/2025 | 7,100 | -0.29 (-3.92%) | 311,300 | 2,246.77 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 24/12/2025 | 7,390 | 0.29 (4.08%) | 605,500 | 4,444.64 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 23/12/2025 | 7,100 | -0.35 (-4.7%) | 1,709,300 | 12,413.2 | 100,000 | 699 | 7,450 | 7,970 | 6,930 |
| 22/12/2025 | 7,450 | -0.16 (-2.1%) | 1,115,500 | 8,318.03 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 19/12/2025 | 7,610 | -0.14 (-1.81%) | 1,428,000 | 10,895.18 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 18/12/2025 | 7,750 | -0.32 (-3.97%) | 1,649,200 | 12,662.62 | 210,000 | 1,596 | 8,070 | 8,630 | 7,510 |
| 17/12/2025 | 8,070 | -0.06 (-0.74%) | 193,900 | 1,557.14 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 16/12/2025 | 8,130 | 0 (0%) | 134,300 | 1,087.9 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 15/12/2025 | 8,130 | 0.03 (0.37%) | 373,200 | 2,996.36 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 12/12/2025 | 8,100 | -0.45 (-5.26%) | 728,200 | 5,964.94 | 61,000 | 521.55 | 8,550 | 9,140 | 7,960 |
| 11/12/2025 | 8,550 | -0.16 (-1.84%) | 1,063,500 | 8,997.49 | 442,000 | 3,597.4 | 8,710 | 9,310 | 8,110 |
| 10/12/2025 | 8,710 | -0.06 (-0.68%) | 783,700 | 6,754.48 | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 09/12/2025 | 8,770 | -0.23 (-2.56%) | 239,900 | 2,114.11 | 51,000 | 426.87 | 9,000 | 9,630 | 8,370 |
| 08/12/2025 | 9,000 | 0.12 (1.35%) | 1,188,100 | 10,746.46 | 200,000 | 1,820 | 8,880 | 9,500 | 8,260 |
| 05/12/2025 | 8,880 | 0 (0%) | 280,000 | 2,465. | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 04/12/2025 | 8,880 | -0.2 (-2.2%) | 646,100 | 5,725.36 | 0 | 0 | 9,080 | 9,710 | 8,450 |
| 03/12/2025 | 9,080 | 0.28 (3.18%) | 600,400 | 5,365.17 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 02/12/2025 | 8,800 | -0.18 (-2.%) | 217,500 | 1,915.83 | 665,000 | 5,981.7 | 8,980 | 9,600 | 8,360 |
| 01/12/2025 | 8,980 | 0.1 (1.13%) | 991,200 | 9,132.53 | 500,000 | 4,500 | 8,880 | 9,500 | 8,260 |
| 28/11/2025 | 8,880 | -0.12 (-1.33%) | 256,300 | 2,262.21 | 0 | 0 | 9,000 | 9,630 | 8,370 |
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