| 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 | |||
| 13/11/2026 | 4,840 | -0.08 (-1.63%) | 233,300 | 1,135.27 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 12/11/2026 | 4,920 | -0.04 (-0.81%) | 122,000 | 601.48 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 11/11/2026 | 4,960 | 0.03 (0.61%) | 126,700 | 630.47 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 10/11/2026 | 4,930 | 0.06 (1.23%) | 164,500 | 809.14 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 09/11/2026 | 4,870 | -0.09 (-1.81%) | 195,000 | 954.06 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 06/11/2026 | 4,960 | -0.02 (-0.4%) | 577,100 | 2,850.18 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 05/11/2026 | 4,980 | 0 (0%) | 380,400 | 1,909.12 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 04/11/2026 | 4,980 | 0.07 (1.43%) | 234,200 | 1,157.47 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 03/11/2026 | 4,910 | 0.01 (0.2%) | 294,900 | 1,455.17 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 02/11/2026 | 4,900 | -0.02 (-0.41%) | 253,600 | 1,240.14 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 30/10/2026 | 4,920 | -0.35 (-6.64%) | 882,300 | 4,421.67 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 29/10/2026 | 5,270 | -0.03 (-0.57%) | 229,600 | 1,204.89 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 28/10/2026 | 5,300 | 0 (0%) | 195,000 | 1,031.92 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 27/10/2026 | 5,300 | -0.06 (-1.12%) | 367,600 | 1,940.45 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 26/10/2026 | 5,360 | -0.09 (-1.65%) | 422,400 | 2,294.16 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 23/10/2026 | 5,450 | 0.15 (2.83%) | 757,800 | 4,144.34 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 22/10/2026 | 5,300 | 0 (0%) | 369,100 | 1,937.66 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 21/10/2026 | 5,300 | -0.08 (-1.49%) | 558,800 | 2,963.97 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 20/10/2026 | 5,380 | 0.05 (0.94%) | 507,200 | 2,740.39 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 19/10/2026 | 5,330 | 0.16 (3.09%) | 685,000 | 3,620.27 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 16/10/2026 | 5,170 | -0.04 (-0.77%) | 500,800 | 2,581.63 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 15/10/2026 | 5,210 | 0.05 (0.97%) | 831,000 | 4,363.36 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 14/10/2026 | 5,160 | 0.33 (6.83%) | 971,500 | 4,880.71 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 13/10/2026 | 4,830 | -0.27 (-5.29%) | 625,700 | 3,083.44 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 12/10/2026 | 5,100 | -0.06 (-1.16%) | 387,500 | 1,960.55 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 09/10/2026 | 5,160 | 0.33 (6.83%) | 1,735,700 | 8,892.84 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 08/10/2026 | 4,830 | 0.31 (6.86%) | 1,250,500 | 5,992.47 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 07/10/2026 | 4,520 | -0.03 (-0.66%) | 54,600 | 245.13 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 06/10/2026 | 4,550 | 0 (0%) | 337,200 | 1,506.3 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 05/10/2026 | 4,550 | -0.05 (-1.09%) | 226,000 | 1,027.19 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 02/10/2026 | 4,600 | 0.1 (2.22%) | 287,500 | 1,326.9 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 01/10/2026 | 4,500 | -0.02 (-0.44%) | 84,500 | 379.3 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 30/09/2026 | 4,520 | 0 (0%) | 83,600 | 379.29 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 29/09/2026 | 4,520 | 0 (0%) | 81,100 | 368.84 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 28/09/2026 | 4,520 | -0.1 (-2.16%) | 163,500 | 742.39 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 25/09/2026 | 4,620 | -0.07 (-1.49%) | 140,500 | 651.3 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 24/09/2026 | 4,690 | -0.03 (-0.64%) | 197,700 | 923.78 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 23/09/2026 | 4,720 | -0.03 (-0.63%) | 96,300 | 457.35 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 22/09/2026 | 4,750 | -0.01 (-0.21%) | 48,200 | 230.08 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 21/09/2026 | 4,760 | 0.01 (0.21%) | 96,000 | 455.79 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 18/09/2026 | 4,750 | 0.01 (0.21%) | 109,300 | 519.43 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 17/09/2026 | 4,740 | 0 (0%) | 77,000 | 365.75 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 16/09/2026 | 4,740 | 0.02 (0.42%) | 130,700 | 623.75 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 15/09/2026 | 4,720 | 0.02 (0.43%) | 47,900 | 225.94 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 14/09/2026 | 4,700 | -0.06 (-1.26%) | 94,600 | 446.71 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 11/09/2026 | 4,760 | -0.08 (-1.65%) | 97,100 | 464.78 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 10/09/2026 | 4,840 | -0.01 (-0.21%) | 102,900 | 495.77 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 09/09/2026 | 4,850 | 0.02 (0.41%) | 90,400 | 438.31 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 08/09/2026 | 4,830 | -0.02 (-0.41%) | 526,400 | 2,524.27 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 07/09/2026 | 4,850 | -0.05 (-1.02%) | 242,300 | 1,178.58 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/09/2026 | 4,900 | 0 (0%) | 146,900 | 720.28 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 03/09/2026 | 4,900 | -0.1 (-2%) | 326,700 | 1,609.11 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 28/08/2026 | 5,000 | -0.07 (-1.38%) | 199,600 | 1,000.91 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 27/08/2026 | 5,070 | 0.17 (3.47%) | 557,100 | 2,799.02 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 26/08/2026 | 4,900 | 0 (0%) | 70,200 | 344.02 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/08/2026 | 4,900 | -0.05 (-1.01%) | 216,300 | 1,067.24 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 24/08/2026 | 4,950 | 0.04 (0.81%) | 191,200 | 949.56 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 21/08/2026 | 4,910 | 0.11 (2.29%) | 259,600 | 1,264.81 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 20/08/2026 | 4,800 | -0.01 (-0.21%) | 75,800 | 364.56 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 19/08/2026 | 4,810 | -0.05 (-1.03%) | 62,300 | 300.66 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 18/08/2026 | 4,860 | 0.01 (0.21%) | 86,200 | 417.54 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 17/08/2026 | 4,850 | -0.05 (-1.02%) | 86,700 | 423.33 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 14/08/2026 | 4,900 | -0.04 (-0.81%) | 155,600 | 763.04 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 13/08/2026 | 4,940 | -0.03 (-0.6%) | 260,900 | 1,296.13 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 12/08/2026 | 4,970 | -0.03 (-0.6%) | 310,600 | 1,558.77 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 11/08/2026 | 5,000 | 0.04 (0.81%) | 95,100 | 476.5 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 10/08/2026 | 4,960 | -0.02 (-0.4%) | 290,200 | 1,421.47 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 07/08/2026 | 4,980 | 0 (0%) | 599,000 | 2,993.16 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 06/08/2026 | 4,980 | -0.03 (-0.6%) | 666,300 | 3,314.87 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 05/08/2026 | 5,010 | 0.11 (2.24%) | 436,600 | 2,198.15 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/08/2026 | 4,900 | -0.01 (-0.2%) | 172,700 | 847.5 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 03/08/2026 | 4,910 | 0.11 (2.29%) | 200,300 | 977.78 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 31/07/2026 | 4,800 | 0.1 (2.13%) | 286,500 | 1,390.9 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 30/07/2026 | 4,700 | 0.08 (1.73%) | 348,600 | 1,623.23 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 29/07/2026 | 4,620 | 0.03 (0.65%) | 97,400 | 451.06 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 28/07/2026 | 4,590 | -0.01 (-0.22%) | 141,100 | 654.02 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 27/07/2026 | 4,600 | -0.13 (-2.75%) | 180,900 | 847.3 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 24/07/2026 | 4,730 | 0 (0%) | 78,600 | 369.89 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 23/07/2026 | 4,730 | 0.06 (1.28%) | 344,700 | 1,622.45 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 22/07/2026 | 4,670 | -0.19 (-3.91%) | 689,100 | 3,261.81 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 21/07/2026 | 4,860 | -0.17 (-3.38%) | 528,900 | 2,613.74 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 20/07/2026 | 5,030 | -0.14 (-2.71%) | 171,800 | 868.22 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 17/07/2026 | 5,170 | -0.02 (-0.39%) | 483,600 | 2,511.91 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 16/07/2026 | 5,190 | -0.01 (-0.19%) | 386,100 | 1,973.68 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 15/07/2026 | 5,200 | -0.08 (-1.52%) | 183,300 | 956.56 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 14/07/2026 | 5,280 | -0.05 (-0.94%) | 381,400 | 2,006.23 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 13/07/2026 | 5,330 | -0.12 (-2.2%) | 282,500 | 1,518.89 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 10/07/2026 | 5,450 | 0.01 (0.18%) | 166,100 | 911.37 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 09/07/2026 | 5,440 | -0.05 (-0.91%) | 135,700 | 740.83 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 08/07/2026 | 5,490 | 0 (0%) | 132,500 | 723.83 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 07/07/2026 | 5,490 | -0.01 (-0.18%) | 267,200 | 1,457.65 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 06/07/2026 | 5,500 | -0.08 (-1.43%) | 260,700 | 1,442.49 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 03/07/2026 | 5,580 | -0.06 (-1.06%) | 253,300 | 1,423.38 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 02/07/2026 | 5,640 | -0.04 (-0.7%) | 161,800 | 914. | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 01/07/2026 | 5,680 | 0.01 (0.18%) | 133,000 | 754.6 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 30/06/2026 | 5,670 | 0.02 (0.35%) | 107,700 | 607.94 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 29/06/2026 | 5,650 | 0.02 (0.36%) | 117,500 | 662.79 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 26/06/2026 | 5,630 | -0.04 (-0.71%) | 106,300 | 599.64 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 25/06/2026 | 5,670 | 0.07 (1.25%) | 291,300 | 1,670.45 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/06/2026 | 5,600 | -0.05 (-0.88%) | 135,800 | 763.09 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 23/06/2026 | 5,650 | -0.06 (-1.05%) | 196,400 | 1,112.95 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 22/06/2026 | 5,710 | 0 (0%) | 100,600 | 571.19 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 19/06/2026 | 5,710 | -0.07 (-1.21%) | 133,300 | 762.82 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 18/06/2026 | 5,780 | -0.03 (-0.52%) | 208,700 | 1,200.03 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 17/06/2026 | 5,810 | 0.08 (1.4%) | 330,700 | 1,911.35 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 16/06/2026 | 5,730 | -0.01 (-0.17%) | 311,300 | 1,778.63 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 15/06/2026 | 5,740 | 0.06 (1.06%) | 199,600 | 1,142.43 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 12/06/2026 | 5,680 | 0.03 (0.53%) | 828,100 | 4,731.03 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 11/06/2026 | 5,650 | -0.05 (-0.88%) | 323,500 | 1,831.11 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 10/06/2026 | 5,700 | 0.05 (0.88%) | 299,700 | 1,704.02 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 09/06/2026 | 5,650 | 0.04 (0.71%) | 271,400 | 1,527.5 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 08/06/2026 | 5,610 | -0.13 (-2.26%) | 254,200 | 1,444.38 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 05/06/2026 | 5,740 | -0.06 (-1.03%) | 393,000 | 2,266.11 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 04/06/2026 | 5,800 | -0.06 (-1.02%) | 425,700 | 2,475.28 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 03/06/2026 | 5,860 | -0.02 (-0.34%) | 120,800 | 709.23 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 02/06/2026 | 5,880 | 0.15 (2.62%) | 581,600 | 3,410.68 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 01/06/2026 | 5,730 | 0.02 (0.35%) | 113,600 | 650.94 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 29/05/2026 | 5,710 | -0.03 (-0.52%) | 339,100 | 1,942.68 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 28/05/2026 | 5,740 | -0.05 (-0.86%) | 289,100 | 1,664.66 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 27/05/2026 | 5,790 | 0.02 (0.35%) | 114,600 | 661.22 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 26/05/2026 | 5,770 | 0.03 (0.52%) | 177,400 | 1,022.48 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 25/05/2026 | 5,740 | -0.01 (-0.17%) | 168,500 | 975.12 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 22/05/2026 | 5,750 | -0.06 (-1.03%) | 195,100 | 1,116.55 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 21/05/2026 | 5,810 | 0.06 (1.04%) | 300,900 | 1,740.98 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 20/05/2026 | 5,750 | -0.15 (-2.54%) | 542,600 | 3,134.49 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 19/05/2026 | 5,900 | -0.04 (-0.67%) | 310,100 | 1,833.73 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 18/05/2026 | 5,940 | 0.03 (0.51%) | 287,500 | 1,701.59 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 15/05/2026 | 5,910 | -0.18 (-2.96%) | 540,900 | 3,232.06 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/05/2026 | 6,090 | 0.09 (1.5%) | 380,600 | 2,320.8 | 0 | 0 | 6,000 | 6,420 | 5,580 |
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