| 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 | |||
| 02/04/2026 | 4,400 | 0.16 (3.77%) | 77,800 | 340.97 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 01/04/2026 | 4,240 | -0.26 (-5.78%) | 875,400 | 3,774.41 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 31/03/2026 | 4,500 | -0.05 (-1.1%) | 91,600 | 415.14 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 30/03/2026 | 4,550 | -0.06 (-1.3%) | 41,300 | 187.83 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 27/03/2026 | 4,610 | 0.11 (2.44%) | 88,500 | 406.49 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 26/03/2026 | 4,500 | -0.15 (-3.23%) | 151,800 | 685.82 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 25/03/2026 | 4,650 | 0.06 (1.31%) | 119,100 | 548.75 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 24/03/2026 | 4,590 | 0.19 (4.32%) | 146,200 | 655.82 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 23/03/2026 | 4,400 | 0.08 (1.85%) | 130,700 | 557.62 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 20/03/2026 | 4,320 | -0.09 (-2.04%) | 94,800 | 413.05 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 19/03/2026 | 4,410 | -0.01 (-0.23%) | 31,100 | 137.87 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 18/03/2026 | 4,420 | -0.07 (-1.56%) | 188,700 | 828.66 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 17/03/2026 | 4,490 | -0.01 (-0.22%) | 102,300 | 464.42 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 16/03/2026 | 4,500 | -0.16 (-3.43%) | 301,200 | 1,352.88 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 13/03/2026 | 4,660 | 0.11 (2.42%) | 177,500 | 800.97 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 12/03/2026 | 4,550 | 0.05 (1.11%) | 443,100 | 2,012.95 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 11/03/2026 | 4,500 | 0.19 (4.41%) | 197,800 | 885.98 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 10/03/2026 | 4,310 | -0.32 (-6.91%) | 720,300 | 3,152.68 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 09/03/2026 | 4,630 | -0.34 (-6.84%) | 186,800 | 866.37 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 06/03/2026 | 4,970 | -0.13 (-2.55%) | 413,200 | 2,058.58 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 05/03/2026 | 5,100 | -0.21 (-3.95%) | 220,900 | 1,148.7 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 04/03/2026 | 5,310 | -0.18 (-3.28%) | 271,900 | 1,441.59 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 03/03/2026 | 5,490 | -0.06 (-1.08%) | 232,500 | 1,272.73 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 02/03/2026 | 5,550 | -0.1 (-1.77%) | 106,100 | 590.56 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 27/02/2026 | 5,650 | -0.06 (-1.05%) | 186,400 | 1,054.2 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 26/02/2026 | 5,710 | 0.11 (1.96%) | 95,100 | 548.2 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 25/02/2026 | 5,600 | 0 (0%) | 96,100 | 538.8 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/02/2026 | 5,600 | -0.05 (-0.88%) | 45,900 | 257.58 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 23/02/2026 | 5,650 | 0.13 (2.36%) | 87,200 | 490.01 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 13/02/2026 | 5,520 | 0.02 (0.36%) | 77,400 | 430.43 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 12/02/2026 | 5,500 | -0.03 (-0.54%) | 119,300 | 657.46 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 11/02/2026 | 5,530 | 0.03 (0.55%) | 68,300 | 376.02 | 300,000 | 1,536 | 5,500 | 5,880 | 5,120 |
| 10/02/2026 | 5,500 | -0.02 (-0.36%) | 19,000 | 104.87 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 09/02/2026 | 5,520 | 0.02 (0.36%) | 30,600 | 167.01 | 300,000 | 1,536 | 5,500 | 5,880 | 5,120 |
| 06/02/2026 | 5,500 | -0.1 (-1.79%) | 40,500 | 224.66 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 05/02/2026 | 5,600 | -0.05 (-0.88%) | 56,800 | 319.66 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 04/02/2026 | 5,650 | -0.19 (-3.25%) | 86,700 | 497.28 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 03/02/2026 | 5,840 | 0.28 (5.04%) | 175,300 | 981.32 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 02/02/2026 | 5,560 | -0.37 (-6.24%) | 338,700 | 1,900.25 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 30/01/2026 | 5,930 | -0.25 (-4.05%) | 133,700 | 791.42 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 29/01/2026 | 6,180 | -0.11 (-1.75%) | 385,400 | 2,312.91 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 28/01/2026 | 6,290 | 0.26 (4.31%) | 579,300 | 3,712.25 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 27/01/2026 | 6,030 | 0.39 (6.91%) | 830,400 | 4,968.35 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 26/01/2026 | 5,640 | 0 (0%) | 96,900 | 539.67 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 23/01/2026 | 5,640 | -0.03 (-0.53%) | 49,800 | 282.16 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 22/01/2026 | 5,670 | 0.01 (0.18%) | 51,200 | 291.2 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 21/01/2026 | 5,660 | -0.1 (-1.74%) | 86,500 | 493.44 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 20/01/2026 | 5,760 | -0.02 (-0.35%) | 162,000 | 938.66 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 19/01/2026 | 5,780 | -0.02 (-0.34%) | 107,800 | 613.85 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 16/01/2026 | 5,800 | 0.01 (0.17%) | 221,000 | 1,287.61 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 15/01/2026 | 5,790 | -0.01 (-0.17%) | 161,900 | 929.14 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 14/01/2026 | 5,800 | 0 (0%) | 296,900 | 1,742.04 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 13/01/2026 | 5,800 | 0.07 (1.22%) | 107,200 | 612 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 12/01/2026 | 5,730 | 0.27 (4.95%) | 261,900 | 1,426.79 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 09/01/2026 | 5,460 | -0.1 (-1.8%) | 197,500 | 1,094.53 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 08/01/2026 | 5,560 | -0.14 (-2.46%) | 215,400 | 1,202.97 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 07/01/2026 | 5,700 | 0.05 (0.88%) | 117,200 | 680.25 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 06/01/2026 | 5,650 | -0.18 (-3.09%) | 255,000 | 1,430.16 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 05/01/2026 | 5,830 | -0.26 (-4.27%) | 184,200 | 1,109.69 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 31/12/2025 | 6,090 | -0.02 (-0.33%) | 136,900 | 835.9 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 30/12/2025 | 6,110 | -0.01 (-0.16%) | 117,900 | 721.28 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 29/12/2025 | 6,120 | -0.13 (-2.08%) | 119,200 | 731.02 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 26/12/2025 | 6,250 | -0.05 (-0.79%) | 163,700 | 1,025.7 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 25/12/2025 | 6,300 | -0.1 (-1.56%) | 87,300 | 550.7 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 24/12/2025 | 6,400 | -0.1 (-1.54%) | 151,900 | 967.52 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 23/12/2025 | 6,500 | 0.03 (0.46%) | 69,500 | 449.34 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 22/12/2025 | 6,470 | -0.03 (-0.46%) | 98,900 | 641.8 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 19/12/2025 | 6,500 | -0.06 (-0.91%) | 74,500 | 487.03 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 18/12/2025 | 6,560 | -0.04 (-0.61%) | 35,400 | 233.21 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 17/12/2025 | 6,600 | -0.33 (-4.76%) | 141,700 | 958.66 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 16/12/2025 | 6,930 | 0.45 (6.94%) | 268,000 | 1,832.15 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 15/12/2025 | 6,480 | -0.09 (-1.37%) | 56,200 | 367.03 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 12/12/2025 | 6,570 | -0.08 (-1.2%) | 117,700 | 780.3 | 100,000 | 620 | 6,650 | 7,110 | 6,190 |
| 11/12/2025 | 6,650 | -0.03 (-0.45%) | 51,400 | 340.44 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 10/12/2025 | 6,680 | 0.02 (0.3%) | 108,200 | 709.29 | 100,000 | 712 | 6,660 | 7,120 | 6,200 |
| 09/12/2025 | 6,660 | 0.03 (0.45%) | 139,000 | 910.03 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 08/12/2025 | 6,630 | -0.07 (-1.04%) | 54,900 | 364.54 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 05/12/2025 | 6,700 | -0.09 (-1.33%) | 95,700 | 637.02 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 04/12/2025 | 6,790 | 0.15 (2.26%) | 238,600 | 1,599.38 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 03/12/2025 | 6,640 | 0.08 (1.22%) | 126,400 | 837.02 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 02/12/2025 | 6,560 | -0.04 (-0.61%) | 123,700 | 815.49 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 01/12/2025 | 6,600 | -0.09 (-1.35%) | 106,200 | 698.48 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 28/11/2025 | 6,690 | -0.18 (-2.62%) | 144,000 | 962.26 | 1,090,000 | 8,000.6 | 6,870 | 7,350 | 6,390 |
| 27/11/2025 | 6,870 | 0.01 (0.15%) | 69,300 | 468.79 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 26/11/2025 | 6,860 | 0.29 (4.41%) | 334,100 | 2,247.34 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 25/11/2025 | 6,570 | -0.35 (-5.06%) | 441,200 | 2,948.67 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 24/11/2025 | 6,920 | -0.09 (-1.28%) | 200,800 | 1,390.86 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 21/11/2025 | 7,010 | 0.01 (0.14%) | 134,000 | 944.13 | 515,100 | 3,353.3 | 7,000 | 7,490 | 6,510 |
| 20/11/2025 | 7,000 | -0.23 (-3.18%) | 187,400 | 1,332.23 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 19/11/2025 | 7,230 | -0.07 (-0.96%) | 249,800 | 1,804.09 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 18/11/2025 | 7,300 | -0.07 (-0.95%) | 93,200 | 679.51 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 17/11/2025 | 7,370 | 0.17 (2.36%) | 128,900 | 947.53 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 14/11/2025 | 7,200 | 0.02 (0.28%) | 169,800 | 1,239.5 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 13/11/2025 | 7,180 | -0.06 (-0.83%) | 126,000 | 906.89 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 12/11/2025 | 7,240 | 0.01 (0.14%) | 1,055,900 | 7,189.72 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 11/11/2025 | 7,230 | -0.54 (-6.95%) | 576,200 | 4,233.68 | 70,000 | 518 | 7,770 | 8,310 | 7,230 |
| 10/11/2025 | 7,770 | -0.23 (-2.88%) | 151,000 | 1,179.21 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 07/11/2025 | 8,000 | -0.08 (-0.99%) | 231,500 | 1,846.49 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 06/11/2025 | 8,080 | 0.02 (0.25%) | 125,400 | 1,005.78 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 05/11/2025 | 8,060 | 0.04 (0.5%) | 164,600 | 1,326.9 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 04/11/2025 | 8,020 | -0.08 (-0.99%) | 193,900 | 1,532.17 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 03/11/2025 | 8,100 | -0.07 (-0.86%) | 204,200 | 1,627.13 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 31/10/2025 | 8,170 | -0.11 (-1.33%) | 268,000 | 2,173.93 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 30/10/2025 | 8,280 | 0.28 (3.5%) | 85,700 | 698.74 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 29/10/2025 | 8,000 | 0.09 (1.14%) | 229,900 | 1,870.37 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 28/10/2025 | 7,910 | 0 (0%) | 142,300 | 1,118.51 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 27/10/2025 | 7,910 | -0.24 (-2.94%) | 145,300 | 1,158.43 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 24/10/2025 | 8,150 | -0.1 (-1.21%) | 189,800 | 1,520.65 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 23/10/2025 | 8,250 | 0.05 (0.61%) | 176,800 | 1,425.98 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 22/10/2025 | 8,200 | 0.27 (3.4%) | 258,500 | 2,063.96 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 21/10/2025 | 7,930 | -0.15 (-1.86%) | 290,400 | 2,286.54 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 20/10/2025 | 8,080 | -0.14 (-1.7%) | 318,700 | 2,544.53 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 17/10/2025 | 8,220 | -0.13 (-1.56%) | 252,100 | 2,074.64 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 16/10/2025 | 8,350 | 0 (0%) | 260,700 | 2,151.38 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 15/10/2025 | 8,350 | -0.07 (-0.83%) | 293,100 | 2,453.32 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 14/10/2025 | 8,420 | -0.29 (-3.33%) | 272,900 | 2,316.71 | 0 | 0 | 8,710 | 9,310 | 8,110 |
| 13/10/2025 | 8,710 | 0.08 (0.93%) | 615,800 | 5,316.15 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 10/10/2025 | 8,630 | -0.15 (-1.71%) | 444,600 | 3,842.16 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 09/10/2025 | 8,780 | -0.08 (-0.9%) | 535,700 | 4,660.12 | 0 | 0 | 8,860 | 9,480 | 8,240 |
| 08/10/2025 | 8,860 | 0.08 (0.91%) | 776,200 | 6,840.15 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 07/10/2025 | 8,780 | 0.57 (6.94%) | 1,294,500 | 11,284.37 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 06/10/2025 | 8,210 | 0.53 (6.9%) | 834,900 | 6,814.33 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 03/10/2025 | 7,680 | -0.07 (-0.9%) | 268,500 | 2,061.04 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 02/10/2025 | 7,750 | -0.55 (-6.63%) | 655,100 | 5,199.62 | 0 | 0 | 8,300 | 8,880 | 7,720 |
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