| 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 | |||
| 22/05/2026 | 3,020 | -0.03 (-0.98%) | 474,400 | 1,429.92 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 21/05/2026 | 3,050 | -0.01 (-0.33%) | 477,200 | 1,449.14 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 20/05/2026 | 3,060 | -0.11 (-3.47%) | 1,528,800 | 4,639.4 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 19/05/2026 | 3,170 | 0 (0%) | 431,500 | 1,367.34 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 18/05/2026 | 3,170 | -0.04 (-1.25%) | 647,200 | 2,053.1 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 15/05/2026 | 3,210 | -0.01 (-0.31%) | 394,500 | 1,271.19 | 0 | 0 | 3,220 | 3,440 | 3,000 |
| 14/05/2026 | 3,220 | 0.02 (0.63%) | 478,900 | 1,544.88 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 13/05/2026 | 3,200 | -0.03 (-0.93%) | 619,800 | 1,990.13 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 12/05/2026 | 3,230 | 0.04 (1.25%) | 970,700 | 3,093.78 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 11/05/2026 | 3,190 | -0.08 (-2.45%) | 1,438,800 | 4,626.9 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 08/05/2026 | 3,270 | -0.07 (-2.1%) | 1,165,900 | 3,823.95 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 07/05/2026 | 3,340 | -0.04 (-1.18%) | 512,500 | 1,727.25 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 06/05/2026 | 3,380 | 0.03 (0.9%) | 462,000 | 1,553.67 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 05/05/2026 | 3,350 | -0.03 (-0.89%) | 834,400 | 2,823.66 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 04/05/2026 | 3,380 | -0.04 (-1.17%) | 1,193,400 | 4,057.24 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 29/04/2026 | 3,420 | 0.02 (0.59%) | 706,100 | 2,400.84 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 28/04/2026 | 3,400 | -0.02 (-0.58%) | 619,100 | 2,138.34 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 24/04/2026 | 3,420 | -0.07 (-2.01%) | 681,900 | 2,340.61 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 23/04/2026 | 3,490 | 0 (0%) | 860,900 | 3,044.69 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 22/04/2026 | 3,490 | -0.01 (-0.29%) | 500,800 | 1,747.72 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 21/04/2026 | 3,500 | -0.05 (-1.41%) | 503,400 | 1,767.53 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 20/04/2026 | 3,550 | 0.04 (1.14%) | 508,400 | 1,804.45 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 17/04/2026 | 3,510 | -0.03 (-0.85%) | 941,100 | 3,325.71 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 16/04/2026 | 3,540 | -0.08 (-2.21%) | 769,000 | 2,738.49 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 15/04/2026 | 3,620 | 0.01 (0.28%) | 765,500 | 2,771.78 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 14/04/2026 | 3,610 | -0.02 (-0.55%) | 274,200 | 996.32 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 13/04/2026 | 3,630 | -0.04 (-1.09%) | 549,400 | 2,008.97 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 10/04/2026 | 3,670 | -0.03 (-0.81%) | 485,700 | 1,799.95 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 09/04/2026 | 3,700 | 0.07 (1.93%) | 1,438,700 | 5,345.44 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 08/04/2026 | 3,630 | 0.16 (4.61%) | 1,201,800 | 4,326.1 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 07/04/2026 | 3,470 | 0.01 (0.29%) | 535,900 | 1,867.15 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 06/04/2026 | 3,460 | -0.14 (-3.89%) | 603,600 | 2,123.91 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 03/04/2026 | 3,600 | 0.08 (2.27%) | 1,063,400 | 3,792.24 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 02/04/2026 | 3,520 | -0.05 (-1.4%) | 948,000 | 3,323.15 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 01/04/2026 | 3,570 | -0.04 (-1.11%) | 1,086,500 | 3,909.42 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 31/03/2026 | 3,610 | -0.01 (-0.28%) | 1,201,300 | 4,305.66 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 30/03/2026 | 3,620 | 0.14 (4.02%) | 2,224,800 | 7,873.72 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 27/03/2026 | 3,480 | 0.17 (5.14%) | 2,307,000 | 7,959.42 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 26/03/2026 | 3,310 | -0.04 (-1.19%) | 881,400 | 2,964.71 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 25/03/2026 | 3,350 | 0.12 (3.72%) | 1,260,900 | 4,161.61 | 25,787 | 77.62 | 3,230 | 3,450 | 3,010 |
| 24/03/2026 | 3,230 | 0.05 (1.57%) | 812,500 | 2,677.62 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 23/03/2026 | 3,180 | -0.2 (-5.92%) | 1,446,900 | 4,625.24 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 20/03/2026 | 3,380 | 0 (0%) | 1,284,900 | 4,303.96 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 19/03/2026 | 3,380 | 0.04 (1.2%) | 836,100 | 2,809.92 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 18/03/2026 | 3,340 | -0.06 (-1.76%) | 1,037,400 | 3,500.3 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 17/03/2026 | 3,400 | -0.06 (-1.73%) | 764,900 | 2,632.92 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 16/03/2026 | 3,460 | 0.13 (3.9%) | 1,222,600 | 4,222.5 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 13/03/2026 | 3,330 | -0.02 (-0.6%) | 1,223,900 | 4,154.7 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 12/03/2026 | 3,350 | -0.06 (-1.76%) | 858,200 | 2,890.18 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 11/03/2026 | 3,410 | 0.21 (6.56%) | 1,734,000 | 5,749.99 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 10/03/2026 | 3,200 | -0.03 (-0.93%) | 1,979,500 | 6,253.22 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 09/03/2026 | 3,230 | -0.24 (-6.92%) | 1,751,200 | 5,661.57 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 06/03/2026 | 3,470 | -0.08 (-2.25%) | 847,900 | 2,997.8 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 05/03/2026 | 3,550 | 0.03 (0.85%) | 687,700 | 2,470.76 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 04/03/2026 | 3,520 | -0.09 (-2.49%) | 2,080,300 | 7,243.59 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 03/03/2026 | 3,610 | 0 (0%) | 1,025,000 | 3,716.76 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 02/03/2026 | 3,610 | -0.23 (-5.99%) | 2,522,100 | 9,303.42 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 27/02/2026 | 3,840 | -0.06 (-1.54%) | 1,478,600 | 5,697.45 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 26/02/2026 | 3,900 | -0.04 (-1.02%) | 970,300 | 3,788.92 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 25/02/2026 | 3,940 | 0.01 (0.25%) | 707,700 | 2,782.57 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 24/02/2026 | 3,930 | 0 (0%) | 924,700 | 3,631.24 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 23/02/2026 | 3,930 | 0.08 (2.08%) | 506,000 | 1,997.98 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 13/02/2026 | 3,850 | -0.01 (-0.26%) | 772,100 | 2,977.07 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 12/02/2026 | 3,860 | -0.02 (-0.52%) | 490,300 | 1,909.47 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 11/02/2026 | 3,880 | 0.07 (1.84%) | 665,500 | 2,586.81 | 400,000 | 1,420 | 3,810 | 4,070 | 3,550 |
| 10/02/2026 | 3,810 | 0 (0%) | 849,300 | 3,240.02 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 09/02/2026 | 3,810 | -0.04 (-1.04%) | 985,500 | 3,793.79 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 06/02/2026 | 3,850 | -0.11 (-2.78%) | 1,640,700 | 6,434.67 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 05/02/2026 | 3,960 | -0.08 (-1.98%) | 958,300 | 3,844.86 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 04/02/2026 | 4,040 | 0.01 (0.25%) | 1,272,000 | 5,129.21 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 03/02/2026 | 4,030 | -0.09 (-2.18%) | 2,123,500 | 8,667.44 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 02/02/2026 | 4,120 | -0.21 (-4.85%) | 1,884,400 | 7,955.71 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 30/01/2026 | 4,330 | 0.28 (6.91%) | 4,064,200 | 17,183.28 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 29/01/2026 | 4,050 | 0.11 (2.79%) | 1,528,000 | 6,086.75 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 28/01/2026 | 3,940 | 0.01 (0.25%) | 795,500 | 3,133.44 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 27/01/2026 | 3,930 | 0.03 (0.77%) | 1,217,000 | 4,796.79 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 26/01/2026 | 3,900 | -0.12 (-2.99%) | 2,407,100 | 9,522.59 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 23/01/2026 | 4,020 | -0.13 (-3.13%) | 1,617,400 | 6,661.55 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 22/01/2026 | 4,150 | -0.03 (-0.72%) | 1,416,000 | 5,921.32 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 21/01/2026 | 4,180 | -0.06 (-1.42%) | 3,992,300 | 17,421.32 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 20/01/2026 | 4,240 | 0.27 (6.8%) | 1,756,100 | 7,372.67 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 19/01/2026 | 3,970 | 0.01 (0.25%) | 1,807,900 | 7,206.22 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 16/01/2026 | 3,960 | -0.04 (-1%) | 1,411,400 | 5,639.77 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 15/01/2026 | 4,000 | 0 (0%) | 2,425,300 | 9,616.42 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 14/01/2026 | 4,000 | 0 (0%) | 1,798,900 | 7,191.73 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/01/2026 | 4,000 | 0 (0%) | 972,300 | 3,901.54 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 12/01/2026 | 4,000 | 0.09 (2.3%) | 2,364,900 | 9,404.88 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 09/01/2026 | 3,910 | -0.24 (-5.78%) | 2,974,800 | 11,907.49 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 08/01/2026 | 4,150 | -0.09 (-2.12%) | 1,282,900 | 5,371.05 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 07/01/2026 | 4,240 | 0.09 (2.17%) | 1,156,400 | 4,812.54 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 06/01/2026 | 4,150 | -0.1 (-2.35%) | 1,204,000 | 4,993.59 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 05/01/2026 | 4,250 | -0.07 (-1.62%) | 725,300 | 3,121.87 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 31/12/2025 | 4,320 | 0.1 (2.37%) | 1,200,100 | 5,193.26 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 30/12/2025 | 4,220 | 0 (0%) | 970,200 | 4,100.2 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 29/12/2025 | 4,220 | -0.11 (-2.54%) | 1,559,500 | 6,638.97 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 26/12/2025 | 4,330 | -0.11 (-2.48%) | 2,562,500 | 11,114.29 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 25/12/2025 | 4,440 | -0.03 (-0.67%) | 1,060,500 | 4,735.8 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 24/12/2025 | 4,470 | 0.01 (0.22%) | 1,703,800 | 7,663.83 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 23/12/2025 | 4,460 | -0.04 (-0.89%) | 1,124,600 | 5,054.6 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 22/12/2025 | 4,500 | 0.09 (2.04%) | 873,700 | 3,899.04 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 19/12/2025 | 4,410 | -0.11 (-2.43%) | 2,126,400 | 9,456.27 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 18/12/2025 | 4,520 | 0 (0%) | 978,300 | 4,396.31 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 17/12/2025 | 4,520 | 0 (0%) | 955,900 | 4,331.81 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 16/12/2025 | 4,520 | 0.02 (0.44%) | 2,711,600 | 12,215.58 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 15/12/2025 | 4,500 | -0.02 (-0.44%) | 1,777,000 | 8,075.22 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 12/12/2025 | 4,520 | -0.34 (-7.%) | 5,574,300 | 25,862.97 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 11/12/2025 | 4,860 | 0.05 (1.04%) | 4,239,200 | 20,936.24 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 10/12/2025 | 4,810 | 0.16 (3.44%) | 7,939,500 | 38,841.67 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 09/12/2025 | 4,650 | 0.18 (4.03%) | 3,216,700 | 14,644.06 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 08/12/2025 | 4,470 | -0.01 (-0.22%) | 1,462,500 | 6,571.75 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 05/12/2025 | 4,480 | -0.09 (-1.97%) | 1,718,700 | 7,823.19 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 04/12/2025 | 4,570 | -0.03 (-0.65%) | 2,319,400 | 10,743.16 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 03/12/2025 | 4,600 | 0.3 (6.98%) | 1,830,700 | 8,271.4 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 02/12/2025 | 4,300 | -0.1 (-2.27%) | 1,671,400 | 7,241.66 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 01/12/2025 | 4,400 | -0.05 (-1.12%) | 1,132,500 | 5,006.51 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 28/11/2025 | 4,450 | 0 (0%) | 1,526,400 | 6,809.38 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 27/11/2025 | 4,450 | -0.07 (-1.55%) | 733,100 | 3,285.86 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 26/11/2025 | 4,520 | 0.11 (2.49%) | 2,236,100 | 9,966.31 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 25/11/2025 | 4,410 | -0.09 (-2%) | 2,054,900 | 9,117.6 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 24/11/2025 | 4,500 | -0.14 (-3.02%) | 3,556,600 | 16,130.5 | 0 | 0 | 4,640 | 4,960 | 4,320 |
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