| 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 | |||
| 13/03/2026 | 5,500 | 0.02 (0.36%) | 12,905,600 | 70,828.55 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 12/03/2026 | 5,480 | -0.1 (-1.79%) | 9,200,700 | 50,324.45 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 11/03/2026 | 5,580 | 0.1 (1.82%) | 19,100,000 | 104,651.16 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 10/03/2026 | 5,480 | 0.01 (0.18%) | 22,927,500 | 119,378.67 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 09/03/2026 | 5,470 | -0.41 (-6.97%) | 3,332,700 | 18,238.61 | 85,000 | 499.8 | 5,880 | 6,290 | 5,470 |
| 06/03/2026 | 5,880 | -0.09 (-1.51%) | 9,403,800 | 55,167.24 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 05/03/2026 | 5,970 | -0.02 (-0.33%) | 11,376,500 | 68,178.22 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 04/03/2026 | 5,990 | 0 (0%) | 10,498,300 | 61,246.1 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 03/03/2026 | 5,990 | 0.01 (0.17%) | 8,730,700 | 52,389.03 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 02/03/2026 | 5,980 | -0.36 (-5.68%) | 12,807,100 | 77,747.55 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 27/02/2026 | 6,340 | -0.15 (-2.31%) | 9,989,500 | 63,262.07 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 26/02/2026 | 6,490 | -0.06 (-0.92%) | 11,877,700 | 76,158.22 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 25/02/2026 | 6,550 | -0.1 (-1.5%) | 10,259,400 | 67,137.92 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 24/02/2026 | 6,650 | 0 (0%) | 15,152,400 | 100,330.67 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 23/02/2026 | 6,650 | 0.07 (1.06%) | 16,177,800 | 106,986.24 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 13/02/2026 | 6,580 | -0.01 (-0.15%) | 10,708,000 | 70,029.54 | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 12/02/2026 | 6,590 | -0.03 (-0.45%) | 5,524,600 | 36,372.55 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 11/02/2026 | 6,620 | 0.16 (2.48%) | 14,473,400 | 95,299.99 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 10/02/2026 | 6,460 | -0.08 (-1.22%) | 7,138,100 | 46,492.33 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 09/02/2026 | 6,540 | 0.01 (0.15%) | 7,110,700 | 46,549.6 | 0 | 0 | 6,530 | 6,980 | 6,080 |
| 06/02/2026 | 6,530 | -0.13 (-1.95%) | 10,663,600 | 69,491.48 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 05/02/2026 | 6,660 | -0.07 (-1.04%) | 13,984,000 | 93,792.13 | 0 | 0 | 6,730 | 7,200 | 6,260 |
| 04/02/2026 | 6,730 | -0.05 (-0.74%) | 12,171,500 | 81,799.14 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 03/02/2026 | 6,780 | -0.04 (-0.59%) | 26,218,000 | 176,999.58 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 02/02/2026 | 6,820 | -0.12 (-1.73%) | 17,987,900 | 121,741.34 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 30/01/2026 | 6,940 | 0.06 (0.87%) | 22,173,900 | 153,611.35 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 29/01/2026 | 6,880 | 0.18 (2.69%) | 30,053,600 | 207,108.37 | 825,000 | 5,775 | 6,700 | 7,160 | 6,240 |
| 28/01/2026 | 6,700 | 0.02 (0.3%) | 18,036,500 | 119,872. | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 27/01/2026 | 6,680 | -0.06 (-0.89%) | 15,271,400 | 101,018.83 | 0 | 0 | 6,740 | 7,210 | 6,270 |
| 26/01/2026 | 6,740 | -0.26 (-3.71%) | 11,559,300 | 79,559.03 | 430,000 | 3,182 | 7,000 | 7,490 | 6,510 |
| 23/01/2026 | 7,000 | -0.14 (-1.96%) | 18,588,700 | 130,214.12 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 22/01/2026 | 7,140 | 0.27 (3.93%) | 27,921,900 | 194,699.07 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 21/01/2026 | 6,870 | -0.17 (-2.41%) | 12,818,800 | 88,133.52 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 20/01/2026 | 7,040 | -0.03 (-0.42%) | 19,673,100 | 138,217.1 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 19/01/2026 | 7,070 | -0.03 (-0.42%) | 16,469,700 | 115,982.99 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 16/01/2026 | 7,100 | -0.08 (-1.11%) | 20,422,600 | 144,887.77 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 15/01/2026 | 7,180 | 0.15 (2.13%) | 26,769,800 | 189,124.09 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 14/01/2026 | 7,030 | 0.01 (0.14%) | 22,153,000 | 154,788.3 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 13/01/2026 | 7,020 | 0.03 (0.43%) | 23,027,300 | 160,875.39 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 12/01/2026 | 6,990 | 0.2 (2.95%) | 24,026,800 | 163,076.69 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 09/01/2026 | 6,790 | -0.3 (-4.23%) | 11,244,100 | 77,912.3 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 08/01/2026 | 7,090 | 0.13 (1.87%) | 13,956,600 | 97,888.56 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 07/01/2026 | 6,960 | 0.17 (2.5%) | 18,269,300 | 124,506.46 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 06/01/2026 | 6,790 | -0.06 (-0.88%) | 9,043,800 | 61,279.02 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 05/01/2026 | 6,850 | -0.04 (-0.58%) | 8,599,700 | 58,918.71 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 31/12/2025 | 6,890 | -0.01 (-0.14%) | 8,315,200 | 56,937.38 | 450,000 | 2,889 | 6,900 | 7,380 | 6,420 |
| 30/12/2025 | 6,900 | -0.06 (-0.86%) | 8,427,400 | 57,923.7 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 29/12/2025 | 6,960 | 0.06 (0.87%) | 11,846,600 | 81,185.97 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 26/12/2025 | 6,900 | -0.1 (-1.43%) | 8,806,700 | 60,284.28 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 25/12/2025 | 7,000 | -0.07 (-0.99%) | 8,215,100 | 57,769.52 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 24/12/2025 | 7,070 | 0 (0%) | 11,476,900 | 80,794.79 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 23/12/2025 | 7,070 | -0.09 (-1.26%) | 8,542,200 | 60,728.48 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 22/12/2025 | 7,160 | 0.08 (1.13%) | 11,365,300 | 80,946.27 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 19/12/2025 | 7,080 | 0.01 (0.14%) | 8,029,600 | 56,524.92 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 18/12/2025 | 7,070 | -0.03 (-0.42%) | 6,140,000 | 43,323.73 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 17/12/2025 | 7,100 | -0.02 (-0.28%) | 7,016,900 | 49,667.95 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 16/12/2025 | 7,120 | 0.11 (1.57%) | 9,604,000 | 67,772.05 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 15/12/2025 | 7,010 | -0.06 (-0.85%) | 5,099,600 | 35,753.61 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 12/12/2025 | 7,070 | -0.3 (-4.07%) | 6,642,000 | 47,660.45 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 11/12/2025 | 7,370 | -0.01 (-0.14%) | 6,169,900 | 45,666.14 | 10,000,000 | 77,000 | 7,380 | 7,890 | 6,870 |
| 10/12/2025 | 7,380 | 0.15 (2.07%) | 6,233,500 | 45,215.91 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 09/12/2025 | 7,230 | -0.09 (-1.23%) | 11,649,200 | 83,978.75 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 08/12/2025 | 7,320 | -0.11 (-1.48%) | 9,877,200 | 72,516.1 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 05/12/2025 | 7,430 | -0.14 (-1.85%) | 10,661,100 | 80,221.26 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 04/12/2025 | 7,570 | 0.06 (0.8%) | 11,110,600 | 83,879.79 | 130,000 | 936 | 7,510 | 8,030 | 6,990 |
| 03/12/2025 | 7,510 | 0.07 (0.94%) | 14,337,300 | 106,800.95 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 02/12/2025 | 7,440 | -0.06 (-0.8%) | 9,145,900 | 67,611.7 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 01/12/2025 | 7,500 | -0.01 (-0.13%) | 10,374,700 | 77,715.76 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 28/11/2025 | 7,510 | -0.03 (-0.4%) | 15,650,300 | 117,364.87 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 27/11/2025 | 7,540 | 0.05 (0.67%) | 13,660,800 | 103,228.29 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 26/11/2025 | 7,490 | -0.09 (-1.19%) | 13,791,500 | 103,650.45 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 25/11/2025 | 7,580 | -0.18 (-2.32%) | 11,314,800 | 86,639.37 | 700,000 | 5,430.25 | 7,760 | 8,300 | 7,220 |
| 24/11/2025 | 7,760 | 0.2 (2.65%) | 16,673,100 | 128,713.47 | 500,000 | 3,780 | 7,560 | 8,080 | 7,040 |
| 21/11/2025 | 7,560 | 0.01 (0.13%) | 9,953,100 | 74,615.21 | 400,000 | 3,020 | 7,550 | 8,070 | 7,030 |
| 20/11/2025 | 7,550 | -0.02 (-0.26%) | 8,627,600 | 64,762.39 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 19/11/2025 | 7,570 | -0.15 (-1.94%) | 7,914,600 | 60,010.65 | 0 | 0 | 7,720 | 8,260 | 7,180 |
| 18/11/2025 | 7,720 | -0.07 (-0.9%) | 8,679,400 | 66,731.16 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 17/11/2025 | 7,790 | 0.19 (2.5%) | 16,141,500 | 125,167.53 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 14/11/2025 | 7,600 | 0.1 (1.33%) | 10,096,700 | 76,211.15 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 13/11/2025 | 7,500 | -0.19 (-2.47%) | 6,328,200 | 47,885.43 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 12/11/2025 | 7,690 | 0.49 (6.81%) | 13,798,800 | 103,297.12 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 11/11/2025 | 7,200 | -0.41 (-5.39%) | 10,706,600 | 78,924.53 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 10/11/2025 | 7,610 | -0.25 (-3.18%) | 12,572,000 | 95,457.18 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 07/11/2025 | 7,860 | -0.34 (-4.15%) | 15,764,000 | 123,095.01 | 50,000 | 390 | 8,200 | 8,770 | 7,630 |
| 06/11/2025 | 8,200 | 0 (0%) | 14,881,100 | 117,992.83 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 05/11/2025 | 8,200 | -0.5 (-5.75%) | 15,062,700 | 125,548.89 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 04/11/2025 | 8,700 | 0.39 (4.69%) | 43,208,400 | 346,531.03 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 03/11/2025 | 8,310 | -0.19 (-2.24%) | 19,978,300 | 166,318.09 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 31/10/2025 | 8,500 | 0.3 (3.66%) | 25,283,800 | 209,757.6 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 30/10/2025 | 8,200 | 0.53 (6.91%) | 30,706,900 | 247,726.33 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 29/10/2025 | 7,670 | 0.5 (6.97%) | 31,003,900 | 230,448.4 | 1,460,000 | 9,752.8 | 7,170 | 7,670 | 6,670 |
| 28/10/2025 | 7,170 | 0.02 (0.28%) | 20,584,600 | 145,299.77 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 27/10/2025 | 7,150 | 0.01 (0.14%) | 15,179,900 | 107,539.52 | 2,750,000 | 18,370 | 7,140 | 7,630 | 6,650 |
| 24/10/2025 | 7,140 | 0.04 (0.56%) | 16,570,900 | 115,845.54 | 3,684,300 | 24,611.12 | 7,100 | 7,590 | 6,610 |
| 23/10/2025 | 7,100 | -0.01 (-0.14%) | 14,008,100 | 99,187.53 | 1,000,000 | 6,950 | 7,110 | 7,600 | 6,620 |
| 22/10/2025 | 7,110 | 0.21 (3.04%) | 12,787,300 | 89,954.08 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 21/10/2025 | 6,900 | 0.39 (5.99%) | 19,033,800 | 127,587.54 | 0 | 0 | 6,510 | 6,960 | 6,060 |
| 20/10/2025 | 6,510 | -0.49 (-7.%) | 12,178,600 | 84,202.36 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 17/10/2025 | 7,000 | -0.05 (-0.71%) | 15,264,400 | 106,417.05 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 16/10/2025 | 7,050 | -0.1 (-1.4%) | 16,674,400 | 118,803. | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 15/10/2025 | 7,150 | -0.05 (-0.69%) | 11,204,900 | 80,061.13 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 14/10/2025 | 7,200 | 0.04 (0.56%) | 19,176,000 | 137,058.1 | 1,000,000 | 7,000 | 7,160 | 7,660 | 6,660 |
| 13/10/2025 | 7,160 | 0.12 (1.7%) | 21,033,400 | 147,442.98 | 2,000,000 | 14,000 | 7,040 | 7,530 | 6,550 |
| 10/10/2025 | 7,040 | 0.08 (1.15%) | 12,527,300 | 87,016.76 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 09/10/2025 | 6,960 | -0.02 (-0.29%) | 14,368,600 | 98,916.34 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 08/10/2025 | 6,980 | 0.19 (2.8%) | 11,137,800 | 76,263.09 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 07/10/2025 | 6,790 | -0.01 (-0.15%) | 7,147,600 | 48,280.43 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 06/10/2025 | 6,800 | 0.08 (1.19%) | 9,297,500 | 62,920.75 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 03/10/2025 | 6,720 | -0.03 (-0.44%) | 8,349,300 | 55,541.45 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 02/10/2025 | 6,750 | -0.03 (-0.44%) | 6,511,500 | 43,779.42 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 01/10/2025 | 6,780 | -0.02 (-0.29%) | 1,985,300 | 13,445.14 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 30/09/2025 | 6,800 | -0.21 (-3.%) | 7,003,700 | 48,050.01 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 29/09/2025 | 7,010 | -0.06 (-0.85%) | 4,347,200 | 30,497.14 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 26/09/2025 | 7,070 | 0 (0%) | 5,529,900 | 39,003.34 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 25/09/2025 | 7,070 | 0.03 (0.43%) | 6,559,600 | 46,231.1 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 24/09/2025 | 7,040 | 0.06 (0.86%) | 8,590,400 | 59,671.67 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 23/09/2025 | 6,980 | -0.02 (-0.29%) | 6,059,200 | 42,150.94 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 22/09/2025 | 7,000 | -0.09 (-1.27%) | 7,723,600 | 53,979.31 | 150,000 | 1,050 | 7,090 | 7,580 | 6,600 |
| 19/09/2025 | 7,090 | 0 (0%) | 9,521,500 | 66,993.45 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 18/09/2025 | 7,090 | -0.05 (-0.7%) | 7,386,400 | 51,996.67 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 17/09/2025 | 7,140 | -0.01 (-0.14%) | 11,330,000 | 80,020.48 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 16/09/2025 | 7,150 | -0.08 (-1.11%) | 9,990,600 | 71,675.25 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 15/09/2025 | 7,230 | -0.01 (-0.14%) | 9,132,600 | 65,664.07 | 0 | 0 | 7,240 | 7,740 | 6,740 |
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