| 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 | |||
| 11/09/2026 | 6,650 | 0 (0%) | 712,500 | 4,722.48 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 10/09/2026 | 6,650 | 0.18 (2.78%) | 377,900 | 2,488 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 09/09/2026 | 9,700 | -0.06 (-0.61%) | 1,078,200 | 10,576.81 | 0 | 0 | 9,760 | 10,400 | 9,080 |
| 08/09/2026 | 9,760 | 0.09 (0.93%) | 594,300 | 5,792.43 | 0 | 0 | 9,670 | 10,300 | 9,000 |
| 07/09/2026 | 9,670 | 0.36 (3.87%) | 713,100 | 6,816.24 | 0 | 0 | 9,310 | 9,960 | 8,660 |
| 04/09/2026 | 9,310 | 0.02 (0.22%) | 568,200 | 5,355.08 | 0 | 0 | 9,290 | 9,940 | 8,640 |
| 03/09/2026 | 9,290 | -0.01 (-0.11%) | 415,000 | 3,849.48 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 28/08/2026 | 9,300 | 0 (0%) | 221,300 | 2,064.55 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 27/08/2026 | 9,300 | 0.37 (4.14%) | 676,100 | 6,230.63 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 26/08/2026 | 8,930 | 0.04 (0.45%) | 551,700 | 4,969.66 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 25/08/2026 | 8,890 | 0 (0%) | 679,400 | 6,080.55 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 24/08/2026 | 8,890 | 0.09 (1.02%) | 543,100 | 4,871.33 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 21/08/2026 | 8,800 | 0.4 (4.76%) | 657,600 | 5,684.66 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 20/08/2026 | 8,400 | 0.25 (3.07%) | 404,800 | 3,386.29 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 19/08/2026 | 8,150 | 0 (0%) | 386,200 | 3,202.57 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 18/08/2026 | 8,150 | 0.16 (2.%) | 356,200 | 2,904.55 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 17/08/2026 | 7,990 | 0.38 (4.99%) | 278,900 | 2,198.2 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 14/08/2026 | 7,610 | -0.17 (-2.19%) | 86,500 | 659.13 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 13/08/2026 | 7,780 | -0.07 (-0.89%) | 119,100 | 923.59 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 12/08/2026 | 7,850 | 0.41 (5.51%) | 417,300 | 3,219.31 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 11/08/2026 | 7,440 | -0.02 (-0.27%) | 130,500 | 971.06 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 10/08/2026 | 7,460 | 0.19 (2.61%) | 228,600 | 1,703.69 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 07/08/2026 | 7,270 | 0.12 (1.68%) | 272,200 | 1,977.39 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 06/08/2026 | 7,150 | 0.04 (0.56%) | 227,700 | 1,632.37 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 05/08/2026 | 7,110 | 0.08 (1.14%) | 113,900 | 810.68 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 04/08/2026 | 7,030 | 0.09 (1.3%) | 143,500 | 1,001.3 | 78,000 | 524.16 | 6,940 | 7,420 | 6,460 |
| 03/08/2026 | 6,940 | 0.08 (1.17%) | 65,500 | 454.97 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 31/07/2026 | 6,860 | 0.26 (3.94%) | 127,600 | 868.6 | 1,000,000 | 7,000 | 6,600 | 7,060 | 6,140 |
| 30/07/2026 | 6,600 | 0.17 (2.64%) | 205,700 | 1,363.38 | 78,000 | 522.6 | 6,430 | 6,880 | 5,980 |
| 29/07/2026 | 6,430 | -0.03 (-0.46%) | 78,200 | 505.41 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 28/07/2026 | 6,460 | -0.14 (-2.12%) | 66,400 | 436.53 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 27/07/2026 | 6,600 | -0.11 (-1.64%) | 105,600 | 706.49 | 114,000 | 786.6 | 6,710 | 7,170 | 6,250 |
| 24/07/2026 | 6,710 | 0 (0%) | 21,100 | 140.5 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 23/07/2026 | 6,710 | -0.03 (-0.45%) | 57,600 | 387.7 | 114,000 | 769.5 | 6,740 | 7,210 | 6,270 |
| 22/07/2026 | 6,740 | -0.01 (-0.15%) | 88,300 | 592.71 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 21/07/2026 | 6,750 | 0.04 (0.6%) | 115,000 | 779.03 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 20/07/2026 | 6,710 | -0.28 (-4.01%) | 142,200 | 986.3 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 17/07/2026 | 6,990 | 0.02 (0.29%) | 49,900 | 344.44 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 16/07/2026 | 6,970 | 0.17 (2.5%) | 236,600 | 1,636.94 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 15/07/2026 | 6,800 | -0.04 (-0.58%) | 72,100 | 492.43 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 14/07/2026 | 6,840 | -0.01 (-0.15%) | 86,000 | 590.46 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 13/07/2026 | 6,850 | -0.15 (-2.14%) | 92,200 | 635.33 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 10/07/2026 | 7,000 | 0.11 (1.6%) | 53,400 | 372.59 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 09/07/2026 | 6,890 | -0.01 (-0.14%) | 43,000 | 296.24 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 08/07/2026 | 6,900 | -0.05 (-0.72%) | 65,500 | 456.1 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 07/07/2026 | 6,950 | -0.18 (-2.52%) | 39,200 | 275.31 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 06/07/2026 | 7,130 | 0.04 (0.56%) | 62,600 | 441.97 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 03/07/2026 | 7,090 | -0.06 (-0.84%) | 79,900 | 561.76 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 02/07/2026 | 7,150 | 0 (0%) | 62,100 | 445.57 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 01/07/2026 | 7,150 | 0.08 (1.13%) | 105,300 | 760.45 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 30/06/2026 | 7,070 | 0.01 (0.14%) | 40,100 | 284.67 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 29/06/2026 | 7,060 | -0.04 (-0.56%) | 53,300 | 378.04 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 26/06/2026 | 7,100 | 0.1 (1.43%) | 112,700 | 802.01 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 25/06/2026 | 7,000 | 0.12 (1.74%) | 171,700 | 1,199.39 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 24/06/2026 | 6,880 | 0.08 (1.18%) | 175,000 | 1,195.73 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/06/2026 | 6,800 | -0.15 (-2.16%) | 155,700 | 1,056.16 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 22/06/2026 | 6,950 | -0.19 (-2.66%) | 292,000 | 2,004.96 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 19/06/2026 | 7,140 | -0.01 (-0.14%) | 87,600 | 622.03 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 18/06/2026 | 7,150 | 0 (0%) | 50,700 | 361.04 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 17/06/2026 | 7,150 | 0 (0%) | 79,600 | 569.53 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 16/06/2026 | 7,150 | 0 (0%) | 44,900 | 319.33 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 15/06/2026 | 7,150 | 0 (0%) | 71,700 | 513.09 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 12/06/2026 | 7,150 | -0.02 (-0.28%) | 143,900 | 1,015.37 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 11/06/2026 | 7,170 | -0.02 (-0.28%) | 127,100 | 912.19 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 10/06/2026 | 7,190 | 0.04 (0.56%) | 118,800 | 857.28 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 09/06/2026 | 7,150 | 0 (0%) | 126,700 | 907.82 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 08/06/2026 | 7,150 | -0.2 (-2.72%) | 42,500 | 306.26 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 05/06/2026 | 7,350 | 0.24 (3.38%) | 157,200 | 1,141.03 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 04/06/2026 | 7,110 | -0.19 (-2.6%) | 155,400 | 1,112.12 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 03/06/2026 | 7,300 | -0.04 (-0.54%) | 169,200 | 1,225.5 | 21,000 | 157.63 | 7,340 | 7,850 | 6,830 |
| 02/06/2026 | 7,340 | -0.19 (-2.52%) | 136,900 | 1,023.02 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 01/06/2026 | 7,530 | 0.06 (0.8%) | 58,300 | 446.04 | 21,000 | 156.87 | 7,470 | 7,990 | 6,950 |
| 29/05/2026 | 7,470 | -0.06 (-0.8%) | 72,100 | 538.83 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 28/05/2026 | 7,530 | -0.07 (-0.92%) | 63,500 | 480.87 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 27/05/2026 | 7,600 | -0.08 (-1.04%) | 68,000 | 517.08 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 26/05/2026 | 7,680 | 0.13 (1.72%) | 67,700 | 519.83 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 25/05/2026 | 7,550 | 0.12 (1.62%) | 41,400 | 315.67 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 22/05/2026 | 7,430 | -0.19 (-2.49%) | 103,700 | 779.38 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 21/05/2026 | 7,620 | 0.1 (1.33%) | 158,500 | 1,207.28 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 20/05/2026 | 7,520 | -0.53 (-6.58%) | 242,200 | 1,883.96 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 19/05/2026 | 8,050 | 0 (0%) | 120,900 | 984.25 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 18/05/2026 | 8,050 | -0.15 (-1.83%) | 167,700 | 1,370.3 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 15/05/2026 | 8,200 | 0.19 (2.37%) | 155,800 | 1,260.27 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 14/05/2026 | 8,010 | -0.03 (-0.37%) | 69,300 | 554.23 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 13/05/2026 | 8,040 | -0.01 (-0.12%) | 51,500 | 414.39 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 12/05/2026 | 8,050 | 0.11 (1.39%) | 138,900 | 1,119.03 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 11/05/2026 | 7,940 | -0.06 (-0.75%) | 133,700 | 1,061.83 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 08/05/2026 | 8,000 | -0.11 (-1.36%) | 160,300 | 1,286.7 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 07/05/2026 | 8,110 | -0.05 (-0.61%) | 176,100 | 1,434.64 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 06/05/2026 | 8,160 | -0.04 (-0.49%) | 161,500 | 1,319.9 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 05/05/2026 | 8,200 | 0.08 (0.99%) | 274,300 | 2,237.11 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 04/05/2026 | 8,120 | -0.59 (-6.77%) | 529,200 | 4,378.15 | 0 | 0 | 8,710 | 9,310 | 8,110 |
| 29/04/2026 | 8,710 | 0.21 (2.47%) | 409,900 | 3,565.01 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 28/04/2026 | 8,500 | 0.5 (6.25%) | 574,800 | 4,813.82 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 24/04/2026 | 8,000 | -0.25 (-3.03%) | 402,900 | 3,262.94 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 23/04/2026 | 8,250 | 0.2 (2.48%) | 670,600 | 5,539.66 | 70,000 | 524.3 | 8,050 | 8,610 | 7,490 |
| 22/04/2026 | 8,050 | 0.48 (6.34%) | 659,600 | 5,251.23 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 21/04/2026 | 7,570 | 0.24 (3.27%) | 468,500 | 3,491.77 | 70,000 | 513.1 | 7,330 | 7,840 | 6,820 |
| 20/04/2026 | 7,330 | 0.03 (0.41%) | 198,100 | 1,445.63 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 17/04/2026 | 7,300 | 0.05 (0.69%) | 171,900 | 1,249.65 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 16/04/2026 | 7,250 | 0 (0%) | 90,000 | 650.89 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 15/04/2026 | 7,250 | 0.09 (1.26%) | 226,500 | 1,655.17 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 14/04/2026 | 7,160 | -0.12 (-1.65%) | 107,200 | 774.88 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 13/04/2026 | 7,280 | -0.02 (-0.27%) | 106,700 | 778.08 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 10/04/2026 | 7,300 | 0.05 (0.69%) | 150,000 | 1,094.73 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 09/04/2026 | 7,250 | 0 (0%) | 308,600 | 2,257.87 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 08/04/2026 | 7,250 | 0.23 (3.28%) | 157,300 | 1,146.69 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 07/04/2026 | 7,020 | 0.02 (0.29%) | 55,900 | 391.25 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 06/04/2026 | 7,000 | -0.13 (-1.82%) | 89,800 | 632.84 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 03/04/2026 | 7,130 | -0.17 (-2.33%) | 123,400 | 875.65 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 02/04/2026 | 7,300 | -0.2 (-2.67%) | 146,600 | 1,069.57 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 01/04/2026 | 7,500 | 0.1 (1.35%) | 321,900 | 2,430.35 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 31/03/2026 | 7,400 | 0.15 (2.07%) | 537,800 | 4,030.35 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 30/03/2026 | 7,250 | 0.47 (6.93%) | 492,400 | 3,536.62 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 27/03/2026 | 6,780 | 0.44 (6.94%) | 304,000 | 2,018.19 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 26/03/2026 | 6,340 | -0.07 (-1.09%) | 76,700 | 489.38 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 25/03/2026 | 6,410 | 0.08 (1.26%) | 118,100 | 759.78 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 24/03/2026 | 6,330 | 0.19 (3.09%) | 104,900 | 664.4 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 23/03/2026 | 6,140 | -0.19 (-3.%) | 121,000 | 755.68 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 20/03/2026 | 6,330 | 0 (0%) | 37,600 | 238.75 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 19/03/2026 | 6,330 | -0.04 (-0.63%) | 105,700 | 673.3 | 0 | 0 | 6,370 | 6,810 | 5,930 |
| 18/03/2026 | 6,370 | -0.03 (-0.47%) | 64,600 | 415.08 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 17/03/2026 | 6,400 | -0.06 (-0.93%) | 112,600 | 722.96 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 16/03/2026 | 6,460 | 0.05 (0.78%) | 132,500 | 870.72 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 13/03/2026 | 6,410 | 0.01 (0.16%) | 115,700 | 745.32 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 12/03/2026 | 6,400 | -0.18 (-2.74%) | 98,700 | 631.47 | 0 | 0 | 6,580 | 7,040 | 6,120 |
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