| 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 | |||
| 03/04/2026 | 4,940 | 0 (0%) | 0 | 0 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 02/04/2026 | 4,940 | -0.01 (-0.2%) | 6,700 | 32.67 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 01/04/2026 | 4,950 | 0 (0%) | 57,900 | 283.16 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 31/03/2026 | 4,950 | 0.02 (0.41%) | 41,000 | 199.17 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 30/03/2026 | 4,930 | 0.13 (2.71%) | 26,500 | 130.13 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 27/03/2026 | 4,800 | -0.02 (-0.41%) | 48,500 | 227.89 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 26/03/2026 | 4,820 | -0.07 (-1.43%) | 38,700 | 185.59 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 25/03/2026 | 4,890 | -0.08 (-1.61%) | 62,500 | 302.98 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 24/03/2026 | 4,970 | -0.01 (-0.2%) | 46,900 | 227.39 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 23/03/2026 | 4,980 | -0.3 (-5.68%) | 77,500 | 382.71 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 20/03/2026 | 5,280 | -0.07 (-1.31%) | 99,200 | 497.02 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 19/03/2026 | 5,350 | 0.06 (1.13%) | 26,800 | 140.22 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 18/03/2026 | 5,290 | -0.11 (-2.04%) | 46,400 | 245.76 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 17/03/2026 | 5,400 | 0.1 (1.89%) | 8,100 | 43.47 | 250,000 | 1,300 | 5,300 | 5,670 | 4,930 |
| 16/03/2026 | 5,300 | -0.23 (-4.16%) | 28,400 | 151.21 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 13/03/2026 | 5,530 | -0.03 (-0.54%) | 61,700 | 333.65 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 12/03/2026 | 5,560 | 0.02 (0.36%) | 65,100 | 354.62 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 11/03/2026 | 5,540 | -0.01 (-0.18%) | 98,100 | 533.22 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 10/03/2026 | 5,550 | 0.08 (1.46%) | 33,100 | 180.98 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 09/03/2026 | 5,470 | -0.41 (-6.97%) | 98,500 | 539.5 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 06/03/2026 | 5,880 | 0.13 (2.26%) | 17,300 | 99.47 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 05/03/2026 | 5,750 | -0.12 (-2.04%) | 76,500 | 431.73 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 04/03/2026 | 5,870 | -0.02 (-0.34%) | 16,000 | 91.47 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 03/03/2026 | 5,890 | -0.1 (-1.67%) | 56,900 | 339.09 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 02/03/2026 | 5,990 | -0.1 (-1.64%) | 32,600 | 187.48 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 27/02/2026 | 6,090 | -0.01 (-0.16%) | 23,000 | 139.91 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 26/02/2026 | 6,100 | -0.08 (-1.29%) | 123,000 | 741.97 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 25/02/2026 | 6,180 | -0.01 (-0.16%) | 21,200 | 130.69 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 24/02/2026 | 6,190 | 0 (0%) | 17,900 | 110.06 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 23/02/2026 | 6,190 | -0.01 (-0.16%) | 37,600 | 234.01 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 13/02/2026 | 6,200 | 0.02 (0.32%) | 89,300 | 546.58 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 12/02/2026 | 6,180 | -0.01 (-0.16%) | 62,100 | 380.42 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 11/02/2026 | 6,190 | 0.05 (0.81%) | 36,900 | 224.64 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 10/02/2026 | 6,140 | -0.11 (-1.76%) | 66,900 | 412.58 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 09/02/2026 | 6,250 | -0.07 (-1.11%) | 41,300 | 255.01 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 06/02/2026 | 6,320 | -0.17 (-2.62%) | 82,500 | 520.11 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 05/02/2026 | 6,490 | -0.08 (-1.22%) | 31,100 | 199.51 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 04/02/2026 | 6,570 | -0.03 (-0.45%) | 28,100 | 181.4 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 03/02/2026 | 6,600 | -0.09 (-1.35%) | 37,900 | 248.35 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 02/02/2026 | 6,690 | 0.15 (2.29%) | 82,600 | 536.67 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 30/01/2026 | 6,540 | 0.02 (0.31%) | 300,600 | 1,955.9 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 29/01/2026 | 6,520 | 0.14 (2.19%) | 174,700 | 1,121.98 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 28/01/2026 | 6,380 | 0 (0%) | 107,400 | 678.19 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 27/01/2026 | 6,380 | 0.06 (0.95%) | 68,600 | 431.8 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 26/01/2026 | 6,320 | 0.04 (0.64%) | 464,900 | 2,921.44 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 23/01/2026 | 6,280 | -0.02 (-0.32%) | 132,800 | 831.42 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 22/01/2026 | 6,300 | 0.02 (0.32%) | 209,600 | 1,314.76 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 21/01/2026 | 6,280 | -0.01 (-0.16%) | 272,400 | 1,705.65 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 20/01/2026 | 6,290 | 0.09 (1.45%) | 176,700 | 1,098.02 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 19/01/2026 | 6,200 | 0.28 (4.73%) | 349,600 | 2,146.83 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 16/01/2026 | 5,920 | 0 (0%) | 227,600 | 1,354.23 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 15/01/2026 | 5,920 | 0.04 (0.68%) | 54,700 | 324.18 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 14/01/2026 | 5,880 | -0.1 (-1.67%) | 176,200 | 1,049.72 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 13/01/2026 | 5,980 | -0.02 (-0.33%) | 236,600 | 1,417.41 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 12/01/2026 | 6,000 | 0.12 (2.04%) | 134,000 | 782.01 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 09/01/2026 | 5,880 | 0 (0%) | 388,500 | 2,217. | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 08/01/2026 | 5,880 | 0 (0%) | 160,400 | 958.13 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 07/01/2026 | 5,880 | -0.29 (-4.7%) | 673,400 | 4,000.25 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 06/01/2026 | 6,170 | 0 (0%) | 257,200 | 1,588.43 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 05/01/2026 | 6,170 | 0.06 (0.98%) | 464,300 | 2,877.3 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 31/12/2025 | 6,110 | -0.23 (-3.63%) | 445,800 | 2,773.55 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 30/12/2025 | 6,340 | 0 (0%) | 262,300 | 1,637.64 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 29/12/2025 | 6,340 | 0.08 (1.28%) | 299,000 | 1,893.18 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 26/12/2025 | 6,260 | -0.04 (-0.63%) | 187,200 | 1,149.92 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 25/12/2025 | 6,300 | -0.09 (-1.41%) | 162,500 | 1,016.88 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 24/12/2025 | 6,390 | 0.06 (0.95%) | 112,900 | 708.96 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 23/12/2025 | 6,330 | 0.11 (1.77%) | 627,600 | 3,925.85 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 22/12/2025 | 6,220 | -0.24 (-3.72%) | 301,700 | 1,894.34 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 19/12/2025 | 6,460 | 0.08 (1.25%) | 436,800 | 2,778.65 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 18/12/2025 | 6,380 | 0.38 (6.33%) | 708,900 | 4,472.56 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 17/12/2025 | 6,000 | 0.39 (6.95%) | 1,208,100 | 7,159.27 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 16/12/2025 | 5,610 | -0.4 (-6.66%) | 337,100 | 1,983.89 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 15/12/2025 | 6,010 | 0.29 (5.07%) | 330,400 | 1,891.05 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 12/12/2025 | 5,720 | -0.16 (-2.72%) | 424,600 | 2,420.31 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 11/12/2025 | 5,880 | 0.2 (3.52%) | 302,500 | 1,705.89 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 10/12/2025 | 5,680 | -0.28 (-4.7%) | 712,000 | 4,103.41 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 09/12/2025 | 5,960 | -0.31 (-4.94%) | 939,600 | 5,776.72 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 08/12/2025 | 6,270 | 0.41 (7.%) | 1,009,500 | 6,321.38 | 487,000 | 2,853.82 | 5,860 | 6,270 | 5,450 |
| 05/12/2025 | 5,860 | 0.06 (1.03%) | 1,538,500 | 9,405.08 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 04/12/2025 | 5,800 | -0.09 (-1.53%) | 145,500 | 844.83 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 03/12/2025 | 5,890 | 0.1 (1.73%) | 222,600 | 1,309.06 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 02/12/2025 | 5,790 | -0.21 (-3.5%) | 484,900 | 2,813.06 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 01/12/2025 | 6,000 | -0.18 (-2.91%) | 563,100 | 3,427.18 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 28/11/2025 | 6,180 | -0.08 (-1.28%) | 411,200 | 2,529.38 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 27/11/2025 | 6,260 | 0.01 (0.16%) | 1,257,900 | 7,852.84 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 26/11/2025 | 6,250 | 0.05 (0.81%) | 547,700 | 3,276.38 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 25/11/2025 | 6,200 | 0.14 (2.31%) | 1,849,700 | 11,796.25 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 24/11/2025 | 6,060 | 0.39 (6.88%) | 397,700 | 2,382.59 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 21/11/2025 | 5,670 | 0.37 (6.98%) | 1,150,100 | 6,488.65 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 20/11/2025 | 5,300 | 0.05 (0.95%) | 229,900 | 1,199.96 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 19/11/2025 | 5,250 | 0 (0%) | 160,800 | 835.46 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 18/11/2025 | 5,250 | 0 (0%) | 103,100 | 538.81 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 17/11/2025 | 5,250 | 0 (0%) | 91,100 | 474.31 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 14/11/2025 | 5,250 | 0.1 (1.94%) | 344,000 | 1,792.3 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 13/11/2025 | 5,150 | -0.05 (-0.96%) | 228,100 | 1,181.11 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 12/11/2025 | 5,200 | 0.25 (5.05%) | 292,300 | 1,484.11 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 11/11/2025 | 4,950 | 0.04 (0.81%) | 146,300 | 716.15 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 10/11/2025 | 4,910 | -0.04 (-0.81%) | 273,200 | 1,348.32 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 07/11/2025 | 4,950 | -0.08 (-1.59%) | 353,400 | 1,762.27 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 06/11/2025 | 5,030 | 0 (0%) | 97,200 | 484.3 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 05/11/2025 | 5,030 | 0.13 (2.65%) | 430,200 | 2,137.29 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/11/2025 | 4,900 | 0.2 (4.26%) | 425,000 | 2,037.38 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 03/11/2025 | 4,700 | 0 (0%) | 185,400 | 883.08 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 31/10/2025 | 4,700 | -0.09 (-1.88%) | 254,900 | 1,202.31 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 30/10/2025 | 4,790 | 0.04 (0.84%) | 51,900 | 249.33 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 29/10/2025 | 4,750 | 0.09 (1.93%) | 64,000 | 302.03 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 28/10/2025 | 4,660 | -0.05 (-1.06%) | 131,000 | 607.94 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 27/10/2025 | 4,710 | -0.04 (-0.84%) | 311,600 | 1,472.41 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 24/10/2025 | 4,750 | -0.01 (-0.21%) | 173,300 | 812.07 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 23/10/2025 | 4,760 | 0.07 (1.49%) | 153,000 | 711.16 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 22/10/2025 | 4,690 | 0.19 (4.22%) | 67,800 | 313.38 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 21/10/2025 | 4,500 | 0.02 (0.45%) | 199,100 | 890.74 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 20/10/2025 | 4,480 | -0.32 (-6.67%) | 250,800 | 1,176.25 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 17/10/2025 | 4,800 | -0.04 (-0.83%) | 205,200 | 981.11 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 16/10/2025 | 4,840 | 0.15 (3.2%) | 267,800 | 1,275.41 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 15/10/2025 | 4,690 | -0.01 (-0.21%) | 107,400 | 499.91 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 14/10/2025 | 4,700 | -0.21 (-4.28%) | 293,900 | 1,406.35 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 13/10/2025 | 4,910 | -0.07 (-1.41%) | 145,100 | 705.81 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 10/10/2025 | 4,980 | 0 (0%) | 222,600 | 1,104.7 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 09/10/2025 | 4,980 | 0.07 (1.43%) | 247,700 | 1,195.04 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 08/10/2025 | 4,910 | -0.03 (-0.61%) | 146,300 | 704.4 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 07/10/2025 | 4,940 | -0.07 (-1.4%) | 229,100 | 1,122.06 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 06/10/2025 | 5,010 | 0.13 (2.66%) | 200,600 | 995.32 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 03/10/2025 | 4,880 | -0.09 (-1.81%) | 334,300 | 1,630.36 | 0 | 0 | 4,970 | 5,310 | 4,630 |
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