| 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 | |||
| 27/05/2026 | 5,770 | 0 (0%) | 54,100 | 311.98 | 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 |
| 13/05/2026 | 6,000 | 0.08 (1.35%) | 1,231,800 | 7,332.3 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 12/05/2026 | 5,920 | -0.36 (-5.73%) | 533,700 | 3,242.02 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 11/05/2026 | 6,280 | 0.01 (0.16%) | 248,500 | 1,563.33 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 08/05/2026 | 6,270 | -0.15 (-2.34%) | 817,600 | 5,168.97 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 07/05/2026 | 6,420 | -0.03 (-0.47%) | 433,600 | 2,785.75 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 06/05/2026 | 6,450 | -0.04 (-0.62%) | 570,600 | 3,666.22 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 05/05/2026 | 6,490 | -0.01 (-0.15%) | 555,100 | 3,611.44 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 04/05/2026 | 6,500 | 0.11 (1.72%) | 1,068,700 | 6,950.9 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 29/04/2026 | 6,390 | -0.06 (-0.93%) | 493,300 | 3,164.36 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 28/04/2026 | 6,450 | 0 (0%) | 992,800 | 6,398.64 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 24/04/2026 | 6,450 | -0.05 (-0.77%) | 290,700 | 1,875.37 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 23/04/2026 | 6,500 | -0.1 (-1.52%) | 366,900 | 2,396.15 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 22/04/2026 | 6,600 | -0.06 (-0.9%) | 319,500 | 2,113.62 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 21/04/2026 | 6,660 | 0.01 (0.15%) | 276,700 | 1,842.54 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 20/04/2026 | 6,650 | 0 (0%) | 517,800 | 3,447.29 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 17/04/2026 | 6,650 | -0.01 (-0.15%) | 417,200 | 2,770.5 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 16/04/2026 | 6,660 | -0.05 (-0.75%) | 436,400 | 2,909.15 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 15/04/2026 | 6,710 | -0.06 (-0.89%) | 282,200 | 1,900.26 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 14/04/2026 | 6,770 | 0.09 (1.35%) | 429,900 | 2,885.09 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 13/04/2026 | 6,680 | 0.01 (0.15%) | 162,900 | 1,092.15 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 10/04/2026 | 6,670 | -0.1 (-1.48%) | 607,100 | 4,099.65 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 09/04/2026 | 6,770 | -0.03 (-0.44%) | 421,500 | 2,847.27 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 08/04/2026 | 6,800 | 0.2 (3.03%) | 560,400 | 3,756.89 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 07/04/2026 | 6,600 | 0.01 (0.15%) | 371,000 | 2,447.94 | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 06/04/2026 | 6,590 | -0.02 (-0.3%) | 237,700 | 1,574.47 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 03/04/2026 | 6,610 | -0.09 (-1.34%) | 1,029,800 | 6,821.78 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 02/04/2026 | 6,700 | -0.11 (-1.62%) | 462,200 | 3,103.93 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 01/04/2026 | 6,810 | 0.03 (0.44%) | 602,800 | 4,125.62 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 31/03/2026 | 6,780 | -0.07 (-1.02%) | 676,300 | 4,623.98 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 30/03/2026 | 6,850 | -0.05 (-0.72%) | 745,400 | 5,094.54 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 27/03/2026 | 6,900 | 0.04 (0.58%) | 502,800 | 3,470.01 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 26/03/2026 | 6,860 | -0.05 (-0.72%) | 375,300 | 2,575.27 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 25/03/2026 | 6,910 | 0.31 (4.7%) | 556,100 | 3,769. | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 24/03/2026 | 6,600 | 0.09 (1.38%) | 348,700 | 2,317.28 | 0 | 0 | 6,510 | 6,960 | 6,060 |
| 23/03/2026 | 6,510 | -0.35 (-5.1%) | 1,253,800 | 8,322.57 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 20/03/2026 | 6,860 | -0.05 (-0.72%) | 494,100 | 3,402.57 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 19/03/2026 | 6,910 | -0.17 (-2.4%) | 994,800 | 6,894.76 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 18/03/2026 | 7,080 | -0.1 (-1.39%) | 771,600 | 5,458.36 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 17/03/2026 | 7,180 | -0.15 (-2.05%) | 571,000 | 4,133.72 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 16/03/2026 | 7,330 | -0.06 (-0.81%) | 1,172,900 | 8,803.66 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 13/03/2026 | 7,390 | 0.36 (5.12%) | 1,855,600 | 13,596.17 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 12/03/2026 | 7,030 | -0.02 (-0.28%) | 472,100 | 3,292.02 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 11/03/2026 | 7,050 | 0.24 (3.52%) | 920,900 | 6,365.32 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 10/03/2026 | 6,810 | 0.24 (3.65%) | 816,100 | 5,534.72 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 09/03/2026 | 6,570 | -0.49 (-6.94%) | 971,800 | 6,390.97 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 06/03/2026 | 7,060 | -0.02 (-0.28%) | 779,700 | 5,423.54 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 05/03/2026 | 7,080 | -0.01 (-0.14%) | 441,500 | 3,149.49 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 04/03/2026 | 7,090 | 0 (0%) | 1,264,300 | 8,929.93 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 03/03/2026 | 7,090 | -0.05 (-0.7%) | 827,500 | 5,883.79 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 02/03/2026 | 7,140 | -0.09 (-1.24%) | 1,498,200 | 10,668.09 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 27/02/2026 | 7,230 | -0.07 (-0.96%) | 821,100 | 5,943.36 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 26/02/2026 | 7,300 | -0.04 (-0.54%) | 519,000 | 3,793.54 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 25/02/2026 | 7,340 | 0.08 (1.1%) | 861,100 | 6,359.39 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 24/02/2026 | 7,260 | -0.05 (-0.68%) | 729,800 | 5,326.12 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 23/02/2026 | 7,310 | 0.47 (6.87%) | 2,072,400 | 14,963.34 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 13/02/2026 | 6,840 | 0.04 (0.59%) | 310,900 | 2,114.73 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 12/02/2026 | 6,800 | -0.04 (-0.58%) | 217,900 | 1,482.26 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 11/02/2026 | 6,840 | 0.07 (1.03%) | 296,900 | 2,022.68 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 10/02/2026 | 6,770 | 0 (0%) | 191,400 | 1,292.86 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 09/02/2026 | 6,770 | -0.02 (-0.29%) | 278,400 | 1,887.91 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 06/02/2026 | 6,790 | -0.25 (-3.55%) | 612,400 | 4,195.25 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 05/02/2026 | 7,040 | -0.15 (-2.09%) | 377,100 | 2,673.84 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 04/02/2026 | 7,190 | 0.39 (5.74%) | 1,507,900 | 10,624.52 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 03/02/2026 | 6,800 | -0.1 (-1.45%) | 544,600 | 3,714.3 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 02/02/2026 | 6,900 | 0.06 (0.88%) | 610,400 | 4,174.39 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 30/01/2026 | 6,840 | 0.29 (4.43%) | 905,900 | 6,206.75 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 29/01/2026 | 6,550 | 0.07 (1.08%) | 547,500 | 3,595.41 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 28/01/2026 | 6,480 | 0.06 (0.93%) | 488,400 | 3,140.86 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 27/01/2026 | 6,420 | -0.04 (-0.62%) | 500,700 | 3,211.57 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 26/01/2026 | 6,460 | -0.32 (-4.72%) | 561,900 | 3,686.95 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 23/01/2026 | 6,780 | -0.01 (-0.15%) | 340,600 | 2,329.59 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 22/01/2026 | 6,790 | 0.03 (0.44%) | 423,400 | 2,877.49 | 0 | 0 | 6,760 | 7,230 | 6,290 |
| 21/01/2026 | 6,760 | -0.05 (-0.73%) | 279,400 | 1,889.08 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 20/01/2026 | 6,810 | -0.11 (-1.59%) | 386,900 | 2,662.79 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 19/01/2026 | 6,920 | 0.12 (1.76%) | 637,300 | 4,356.02 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 16/01/2026 | 6,800 | 0.08 (1.19%) | 593,900 | 4,013.89 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 15/01/2026 | 6,720 | 0 (0%) | 380,000 | 2,543.02 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 14/01/2026 | 6,720 | -0.06 (-0.88%) | 461,600 | 3,135.83 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 13/01/2026 | 6,780 | 0.2 (3.04%) | 368,100 | 2,488.49 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 12/01/2026 | 6,580 | 0.16 (2.49%) | 488,000 | 3,197.93 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 09/01/2026 | 6,420 | -0.33 (-4.89%) | 579,400 | 3,847.85 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 08/01/2026 | 6,750 | -0.1 (-1.46%) | 361,600 | 2,458.37 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 07/01/2026 | 6,850 | 0.08 (1.18%) | 420,100 | 2,859.51 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 06/01/2026 | 6,770 | -0.04 (-0.59%) | 283,100 | 1,912.48 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 05/01/2026 | 6,810 | 0.02 (0.29%) | 170,500 | 1,158.68 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 31/12/2025 | 6,790 | 0 (0%) | 150,600 | 1,020.26 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 30/12/2025 | 6,790 | -0.07 (-1.02%) | 192,500 | 1,309.4 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 29/12/2025 | 6,860 | 0 (0%) | 315,600 | 2,147.88 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 26/12/2025 | 6,860 | -0.04 (-0.58%) | 285,100 | 1,946.57 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 25/12/2025 | 6,900 | -0.01 (-0.14%) | 292,300 | 2,017.81 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 24/12/2025 | 6,910 | 0.01 (0.14%) | 207,400 | 1,430.47 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 23/12/2025 | 6,900 | -0.03 (-0.43%) | 247,000 | 1,719.56 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 22/12/2025 | 6,930 | 0.06 (0.87%) | 208,000 | 1,436.65 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 19/12/2025 | 6,870 | -0.02 (-0.29%) | 196,300 | 1,352.57 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 18/12/2025 | 6,890 | -0.05 (-0.72%) | 240,800 | 1,662.91 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 17/12/2025 | 6,940 | 0.03 (0.43%) | 133,400 | 929.11 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 16/12/2025 | 6,910 | 0.01 (0.14%) | 467,200 | 3,194.23 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 15/12/2025 | 6,900 | -0.1 (-1.43%) | 408,600 | 2,822.78 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 12/12/2025 | 7,000 | -0.18 (-2.51%) | 404,900 | 2,867. | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 11/12/2025 | 7,180 | 0.03 (0.42%) | 138,300 | 988.58 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 10/12/2025 | 7,150 | -0.03 (-0.42%) | 219,000 | 1,565.92 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 09/12/2025 | 7,180 | -0.01 (-0.14%) | 604,600 | 4,320.34 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/12/2025 | 7,190 | -0.07 (-0.96%) | 466,700 | 3,367.09 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 05/12/2025 | 7,260 | -0.02 (-0.27%) | 201,900 | 1,466.28 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 04/12/2025 | 7,280 | 0.03 (0.41%) | 453,100 | 3,308.9 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 03/12/2025 | 7,250 | 0.04 (0.55%) | 396,800 | 2,884.95 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 02/12/2025 | 7,210 | 0 (0%) | 315,600 | 2,264.82 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 01/12/2025 | 7,210 | 0.01 (0.14%) | 269,700 | 1,942.87 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 28/11/2025 | 7,200 | -0.05 (-0.69%) | 531,600 | 3,827.16 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 27/11/2025 | 7,250 | -0.03 (-0.41%) | 248,100 | 1,805.33 | 0 | 0 | 7,280 | 7,780 | 6,780 |
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