| 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 | |||
| 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 |
| 27/11/2025 | 9,000 | -0.27 (-2.91%) | 1,272,700 | 11,505.63 | 0 | 0 | 9,270 | 9,910 | 8,630 |
| 26/11/2025 | 9,270 | 0.6 (6.92%) | 954,100 | 8,624. | 580,000 | 5,376.6 | 8,670 | 9,270 | 8,070 |
| 25/11/2025 | 8,670 | -0.01 (-0.12%) | 201,800 | 1,736.75 | 980,000 | 9,094.4 | 8,680 | 9,280 | 8,080 |
| 24/11/2025 | 8,680 | 0.08 (0.93%) | 247,900 | 2,174.4 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 21/11/2025 | 8,600 | -0.6 (-6.52%) | 805,500 | 7,070.99 | 1,150,000 | 9,844 | 9,200 | 9,840 | 8,560 |
| 20/11/2025 | 9,200 | 0.3 (3.37%) | 182,400 | 1,647.03 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 19/11/2025 | 8,900 | -0.49 (-5.22%) | 1,771,100 | 15,649.94 | 0 | 0 | 9,390 | 10,000 | 8,740 |
| 18/11/2025 | 9,390 | -0.29 (-3.%) | 653,500 | 6,101.06 | 500,000 | 4,550 | 9,680 | 10,350 | 9,010 |
| 17/11/2025 | 9,680 | -0.47 (-4.63%) | 2,086,500 | 20,017.17 | 0 | 0 | 10,150 | 10,850 | 9,440 |
| 14/11/2025 | 10,150 | 0.37 (3.78%) | 151,500 | 1,507.8 | 0 | 0 | 9,780 | 10,450 | 9,100 |
| 13/11/2025 | 9,780 | -0.32 (-3.17%) | 171,500 | 1,691.08 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 12/11/2025 | 10,100 | 0.33 (3.38%) | 1,120,800 | 10,954.24 | 0 | 0 | 9,770 | 10,450 | 9,090 |
| 11/11/2025 | 9,770 | -0.73 (-6.95%) | 927,600 | 9,192.68 | 0 | 0 | 10,500 | 11,200 | 9,770 |
| 10/11/2025 | 10,500 | -0.15 (-1.41%) | 1,007,600 | 10,665.31 | 448,000 | 4,490 | 10,650 | 11,350 | 9,910 |
| 07/11/2025 | 10,650 | 0.68 (6.82%) | 1,151,800 | 12,215.54 | 1,100,000 | 11,260 | 9,970 | 10,650 | 9,280 |
| 06/11/2025 | 9,970 | 0.65 (6.97%) | 605,600 | 5,898.47 | 700,000 | 6,349.95 | 9,320 | 9,970 | 8,670 |
| 05/11/2025 | 9,320 | 0.09 (0.98%) | 374,500 | 3,546.69 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 04/11/2025 | 9,230 | -0.35 (-3.65%) | 635,500 | 5,682.74 | 227,000 | 2,043 | 9,580 | 10,250 | 8,910 |
| 03/11/2025 | 9,580 | -0.72 (-6.99%) | 799,400 | 7,793.76 | 562,000 | 5,603.2 | 10,300 | 11,000 | 9,580 |
| 31/10/2025 | 10,300 | -0.25 (-2.37%) | 472,100 | 4,834.91 | 90,000 | 883.8 | 10,550 | 11,250 | 9,820 |
| 30/10/2025 | 10,550 | 0.65 (6.57%) | 3,825,900 | 39,390.14 | 500,000 | 4,950 | 9,900 | 10,550 | 9,210 |
| 29/10/2025 | 9,900 | 0.64 (6.91%) | 159,400 | 1,578.06 | 0 | 0 | 9,260 | 9,900 | 8,620 |
| 28/10/2025 | 9,260 | 0.6 (6.93%) | 103,000 | 953.78 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 27/10/2025 | 8,660 | 0.56 (6.91%) | 339,100 | 2,935.08 | 3,040,000 | 24,217.4 | 8,100 | 8,660 | 7,540 |
| 24/10/2025 | 8,100 | -0.07 (-0.86%) | 808,200 | 6,476.26 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 23/10/2025 | 8,170 | 0.27 (3.42%) | 683,400 | 5,438.96 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 22/10/2025 | 7,900 | -0.02 (-0.25%) | 759,000 | 5,730.94 | 553,900 | 4,343.49 | 7,920 | 8,470 | 7,370 |
| 21/10/2025 | 7,920 | -0.23 (-2.82%) | 690,300 | 5,409.1 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 20/10/2025 | 8,150 | -0.25 (-2.98%) | 775,400 | 6,428.64 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 17/10/2025 | 8,400 | -0.28 (-3.23%) | 572,200 | 4,865.74 | 0 | 0 | 8,680 | 9,280 | 8,080 |
| 16/10/2025 | 8,680 | 0.28 (3.33%) | 529,400 | 4,477.34 | 700,000 | 5,996 | 8,400 | 8,980 | 7,820 |
| 15/10/2025 | 8,400 | -0.39 (-4.44%) | 1,266,700 | 10,440.5 | 0 | 0 | 8,790 | 9,400 | 8,180 |
| 14/10/2025 | 8,790 | -0.66 (-6.98%) | 832,100 | 7,352.45 | 0 | 0 | 9,450 | 10,100 | 8,790 |
| 13/10/2025 | 9,450 | -0.01 (-0.11%) | 1,309,000 | 11,641.17 | 0 | 0 | 9,460 | 10,100 | 8,800 |
| 10/10/2025 | 9,460 | -0.64 (-6.34%) | 404,200 | 3,876.9 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 09/10/2025 | 10,100 | -0.35 (-3.35%) | 303,100 | 3,017.62 | 0 | 0 | 10,450 | 11,150 | 9,720 |
| 08/10/2025 | 10,450 | 0.35 (3.47%) | 332,800 | 3,303.38 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 07/10/2025 | 10,100 | -0.7 (-6.48%) | 746,800 | 7,650.87 | 0 | 0 | 10,800 | 11,550 | 10,050 |
| 06/10/2025 | 10,800 | 0.45 (4.35%) | 481,800 | 5,107.34 | 240,000 | 2,311.2 | 10,350 | 11,050 | 9,630 |
| 03/10/2025 | 10,350 | 0.65 (6.7%) | 657,800 | 6,703.84 | 623,000 | 6,004.8 | 9,700 | 10,350 | 9,030 |
| 02/10/2025 | 9,700 | -0.45 (-4.43%) | 1,357,500 | 13,024.83 | 200,000 | 1,888 | 10,150 | 10,850 | 9,440 |
| 01/10/2025 | 10,150 | -0.75 (-6.88%) | 565,300 | 5,737.8 | 817,000 | 8,292.55 | 10,900 | 11,650 | 10,150 |
| 30/09/2025 | 10,900 | -0.8 (-6.84%) | 1,148,700 | 12,606.07 | 0 | 0 | 11,700 | 12,500 | 10,900 |
| 29/09/2025 | 11,700 | -0.35 (-2.9%) | 1,027,800 | 12,173.37 | 0 | 0 | 12,050 | 12,850 | 11,250 |
| 26/09/2025 | 12,050 | 0.75 (6.64%) | 1,470,100 | 16,372.92 | 0 | 0 | 11,300 | 12,050 | 10,550 |
| 25/09/2025 | 11,300 | -0.8 (-6.61%) | 874,500 | 9,900.24 | 320,000 | 3,616 | 12,100 | 12,900 | 11,300 |
| 24/09/2025 | 12,100 | -0.9 (-6.92%) | 1,073,100 | 13,072.54 | 200,000 | 2,460 | 13,000 | 13,900 | 12,100 |
| 23/09/2025 | 13,000 | -0.95 (-6.81%) | 558,600 | 7,343.8 | 0 | 0 | 13,950 | 14,900 | 13,000 |
| 22/09/2025 | 13,950 | -0.05 (-0.36%) | 1,066,100 | 14,368.71 | 396,800 | 5,362.16 | 14,000 | 14,950 | 13,050 |
| 19/09/2025 | 14,000 | -0.75 (-5.08%) | 597,000 | 8,663.64 | 100,000 | 1,375 | 14,750 | 15,750 | 13,750 |
| 18/09/2025 | 14,750 | -0.75 (-4.84%) | 780,100 | 11,635.95 | 35,000 | 507.5 | 15,500 | 16,550 | 14,450 |
| 17/09/2025 | 15,500 | 0 (0%) | 525,600 | 7,842.25 | 30,000 | 435 | 15,500 | 16,550 | 14,450 |
| 16/09/2025 | 15,500 | 0.6 (4.03%) | 1,676,200 | 25,445.82 | 0 | 0 | 14,900 | 15,900 | 13,900 |
| 15/09/2025 | 14,900 | 0.95 (6.81%) | 857,300 | 12,387.07 | 0 | 0 | 13,950 | 14,900 | 13,000 |
| 12/09/2025 | 13,950 | -1.05 (-7.%) | 508,300 | 7,216.29 | 0 | 0 | 15,000 | 16,050 | 13,950 |
| 11/09/2025 | 15,000 | -0.85 (-5.36%) | 785,200 | 11,720.09 | 0 | 0 | 15,850 | 16,950 | 14,750 |
| 10/09/2025 | 15,850 | -0.05 (-0.31%) | 577,000 | 8,928.13 | 250,000 | 3,720 | 15,900 | 17,000 | 14,800 |
| 09/09/2025 | 15,900 | 0 (0%) | 604,100 | 9,582.3 | 0 | 0 | 15,900 | 17,000 | 14,800 |
| 08/09/2025 | 15,900 | 0.2 (1.27%) | 745,600 | 11,702.08 | 0 | 0 | 15,700 | 16,750 | 14,650 |
| 05/09/2025 | 15,700 | -0.15 (-0.95%) | 1,005,600 | 15,874.41 | 1,497,500 | 25,382.63 | 15,850 | 16,950 | 14,750 |
| 04/09/2025 | 15,850 | 0.1 (0.63%) | 1,174,300 | 18,712.79 | 1,650,000 | 27,472.5 | 15,750 | 16,850 | 14,650 |
| 03/09/2025 | 15,750 | 1 (6.78%) | 1,233,600 | 19,410.64 | 450,000 | 6,210 | 14,750 | 15,750 | 13,750 |
| 29/08/2025 | 14,750 | 0.95 (6.88%) | 1,405,600 | 20,552.69 | 1,740,000 | 23,130 | 13,800 | 14,750 | 12,850 |
| 28/08/2025 | 13,800 | 0.9 (6.98%) | 1,235,300 | 16,680.86 | 1,190,000 | 15,522 | 12,900 | 13,800 | 12,000 |
| 27/08/2025 | 12,900 | -0.2 (-1.53%) | 511,300 | 6,607.44 | 947,200 | 13,056.8 | 13,100 | 14,000 | 12,200 |
| 26/08/2025 | 13,100 | 0.1 (0.77%) | 651,200 | 8,234.41 | 1,600,000 | 21,190 | 13,000 | 13,900 | 12,100 |
| 25/08/2025 | 13,000 | -0.15 (-1.14%) | 1,127,300 | 14,236.69 | 2,920,000 | 41,026 | 13,150 | 14,050 | 12,250 |
| 22/08/2025 | 13,150 | -0.55 (-4.01%) | 311,100 | 4,112.38 | 440,000 | 6,380 | 13,700 | 14,650 | 12,750 |
| 21/08/2025 | 13,700 | 0 (0%) | 1,639,400 | 22,273.01 | 190,000 | 2,432 | 13,700 | 14,650 | 12,750 |
| 20/08/2025 | 13,700 | -0.1 (-0.72%) | 298,800 | 4,016 | 259,200 | 3,758.4 | 13,800 | 14,750 | 12,850 |
| 19/08/2025 | 13,800 | 0.4 (2.99%) | 743,200 | 9,912.43 | 390,000 | 4,875 | 13,400 | 14,300 | 12,500 |
| 18/08/2025 | 13,400 | 0.85 (6.77%) | 1,041,100 | 13,312.07 | 600,000 | 7,280 | 12,550 | 13,400 | 11,700 |
| 15/08/2025 | 12,550 | 0.7 (5.91%) | 1,417,800 | 17,335.67 | 400,000 | 4,440 | 11,850 | 12,650 | 11,050 |
| 14/08/2025 | 11,850 | -0.15 (-1.25%) | 1,130,000 | 13,599.76 | 755,800 | 8,464.96 | 12,000 | 12,800 | 11,200 |
| 13/08/2025 | 12,000 | 0.6 (5.26%) | 524,500 | 5,948.01 | 894,300 | 9,569.01 | 11,400 | 12,150 | 10,650 |
| 12/08/2025 | 11,400 | 0.2 (1.79%) | 239,600 | 2,700.2 | 299,000 | 3,139.5 | 11,200 | 11,950 | 10,450 |
| 11/08/2025 | 11,200 | 0.5 (4.67%) | 385,000 | 4,274.53 | 1,224,000 | 12,240 | 10,700 | 11,400 | 9,960 |
| 08/08/2025 | 10,700 | 0.1 (0.94%) | 404,400 | 4,277.36 | 685,300 | 6,853 | 10,600 | 11,300 | 9,860 |
| 07/08/2025 | 10,600 | -0.1 (-0.93%) | 426,600 | 4,597. | 1,136,000 | 11,343.98 | 10,700 | 11,400 | 9,960 |
| 06/08/2025 | 10,700 | 0.7 (7.%) | 877,900 | 9,090.13 | 150,000 | 1,395 | 10,000 | 10,700 | 9,300 |
| 05/08/2025 | 10,000 | 0.63 (6.72%) | 1,080,100 | 10,332.65 | 420,000 | 3,662.4 | 9,370 | 10,000 | 8,720 |
| 04/08/2025 | 9,370 | 0.37 (4.11%) | 688,300 | 6,271.82 | 222,000 | 1,858.14 | 9,000 | 9,630 | 8,370 |
| 01/08/2025 | 9,000 | 0.2 (2.27%) | 946,200 | 8,162.22 | 1,547,300 | 12,685.86 | 8,800 | 9,410 | 8,190 |
| 31/07/2025 | 8,800 | 0.38 (4.51%) | 372,700 | 3,185.52 | 500,000 | 3,920 | 8,420 | 9,000 | 7,840 |
| 30/07/2025 | 8,420 | 0.22 (2.68%) | 393,000 | 3,234.03 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 29/07/2025 | 8,200 | 0.4 (5.13%) | 980,000 | 7,726.92 | 100,000 | 730 | 7,800 | 8,340 | 7,260 |
| 28/07/2025 | 7,800 | 0.51 (7.%) | 707,200 | 5,465.4 | 140,000 | 960 | 7,290 | 7,800 | 6,780 |
| 25/07/2025 | 7,290 | 0.47 (6.89%) | 680,100 | 4,940.76 | 450,000 | 2,932 | 6,820 | 7,290 | 6,350 |
| 24/07/2025 | 6,820 | 0.44 (6.9%) | 732,300 | 4,925.44 | 270,000 | 1,620 | 6,380 | 6,820 | 5,940 |
| 23/07/2025 | 6,380 | 0.41 (6.87%) | 678,900 | 4,155.79 | 100,000 | 560 | 5,970 | 6,380 | 5,560 |
| 22/07/2025 | 5,970 | -0.03 (-0.5%) | 147,000 | 872.06 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 21/07/2025 | 6,000 | -0.1 (-1.64%) | 128,300 | 771.76 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 18/07/2025 | 6,100 | 0.01 (0.16%) | 139,900 | 841.33 | 70,000 | 396.9 | 6,090 | 6,510 | 5,670 |
| 17/07/2025 | 6,090 | 0.04 (0.66%) | 134,900 | 817.94 | 140,000 | 854 | 6,050 | 6,470 | 5,630 |
| 16/07/2025 | 6,050 | -0.1 (-1.63%) | 114,000 | 686.58 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 15/07/2025 | 6,150 | 0.02 (0.33%) | 120,400 | 738.38 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 14/07/2025 | 6,130 | 0.11 (1.83%) | 177,100 | 1,073.08 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 11/07/2025 | 6,020 | -0.04 (-0.66%) | 255,900 | 1,543.12 | 0 | 0 | 6,060 | 6,480 | 5,640 |
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