| 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 | |||
| 28/10/2026 | 4,040 | 0.08 (2.02%) | 1,300 | 5.16 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 27/10/2026 | 3,960 | 0.04 (1.02%) | 29,600 | 116.3 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 26/10/2026 | 3,920 | 0.01 (0.26%) | 43,600 | 170.42 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 23/10/2026 | 3,910 | -0.01 (-0.26%) | 58,000 | 231.64 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 22/10/2026 | 3,920 | -0.12 (-2.97%) | 14,700 | 58.48 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 21/10/2026 | 4,040 | 0.04 (1%) | 59,800 | 239.17 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 20/10/2026 | 4,000 | -0.3 (-6.98%) | 185,500 | 746.02 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 19/10/2026 | 4,300 | 0.01 (0.23%) | 2,500 | 10.59 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 16/10/2026 | 4,290 | 0.14 (3.37%) | 18,600 | 79.15 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 15/10/2026 | 4,150 | 0.12 (2.98%) | 1,000 | 4.05 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 14/10/2026 | 4,030 | -0.03 (-0.74%) | 8,000 | 32.11 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 13/10/2026 | 4,060 | 0.1 (2.53%) | 300 | 1.22 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 12/10/2026 | 3,960 | -0.23 (-5.49%) | 33,100 | 131.55 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 09/10/2026 | 4,190 | -0.01 (-0.24%) | 52,800 | 212.32 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 08/10/2026 | 4,200 | 0 (0%) | 17,900 | 72.59 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 07/10/2026 | 4,200 | 0.02 (0.48%) | 1,500 | 6.19 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 06/10/2026 | 4,180 | 0.02 (0.48%) | 16,000 | 65.1 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 05/10/2026 | 4,160 | 0.11 (2.72%) | 16,300 | 66.39 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 02/10/2026 | 4,050 | 0.03 (0.75%) | 7,900 | 32.32 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 01/10/2026 | 4,020 | -0.23 (-5.41%) | 25,600 | 104.18 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 30/09/2026 | 4,250 | -0.25 (-5.56%) | 7,700 | 33.62 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 29/09/2026 | 4,500 | 0.04 (0.9%) | 7,800 | 33.74 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 28/09/2026 | 4,460 | -0.14 (-3.04%) | 113,500 | 487.54 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 25/09/2026 | 4,600 | 0.22 (5.02%) | 45,500 | 200.51 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 24/09/2026 | 4,380 | -0.31 (-6.61%) | 51,200 | 229.74 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 23/09/2026 | 4,690 | 0.01 (0.21%) | 2,800 | 12.91 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 22/09/2026 | 4,680 | 0.06 (1.3%) | 4,000 | 18.5 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 21/09/2026 | 4,620 | -0.11 (-2.33%) | 23,300 | 107.66 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 18/09/2026 | 4,730 | -0.02 (-0.42%) | 26,700 | 123.43 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 17/09/2026 | 4,750 | 0 (0%) | 3,600 | 16.71 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 16/09/2026 | 4,750 | 0 (0%) | 3,900 | 18.28 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 15/09/2026 | 4,750 | 0 (0%) | 3,800 | 18.05 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 14/09/2026 | 4,750 | 0.15 (3.26%) | 500 | 2.35 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 11/09/2026 | 4,600 | -0.12 (-2.54%) | 3,000 | 14.09 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 10/09/2026 | 4,720 | 0.03 (0.64%) | 2,300 | 10.75 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 09/09/2026 | 4,690 | 0.19 (4.22%) | 13,300 | 61.22 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 08/09/2026 | 4,500 | -0.27 (-5.66%) | 19,900 | 90.66 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 07/09/2026 | 4,770 | 0.24 (5.3%) | 11,800 | 54.16 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 04/09/2026 | 4,530 | -0.12 (-2.58%) | 77,800 | 356.81 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 03/09/2026 | 4,650 | -0.29 (-5.87%) | 57,400 | 273.1 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 28/08/2026 | 4,940 | 0.12 (2.49%) | 7,900 | 38.57 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 27/08/2026 | 4,820 | -0.08 (-1.63%) | 7,600 | 36.77 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 26/08/2026 | 4,900 | 0 (0%) | 7,600 | 36.99 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/08/2026 | 4,900 | 0 (0%) | 16,200 | 79.3 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 24/08/2026 | 4,900 | -0.12 (-2.39%) | 45,400 | 222.16 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 21/08/2026 | 5,020 | -0.04 (-0.79%) | 21,800 | 107.08 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 20/08/2026 | 5,060 | 0.11 (2.22%) | 9,200 | 46.11 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 19/08/2026 | 4,950 | -0.14 (-2.75%) | 1,000 | 5. | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 18/08/2026 | 5,090 | 0.06 (1.19%) | 2,200 | 11.01 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 17/08/2026 | 5,030 | -0.03 (-0.59%) | 13,100 | 65.3 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 14/08/2026 | 5,060 | -0.01 (-0.2%) | 27,900 | 139.98 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 13/08/2026 | 5,070 | 0.07 (1.4%) | 19,900 | 99.7 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 12/08/2026 | 5,000 | 0 (0%) | 34,300 | 169.99 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 11/08/2026 | 5,000 | 0.03 (0.6%) | 14,500 | 72.2 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 10/08/2026 | 4,970 | -0.01 (-0.2%) | 10,200 | 50.35 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 07/08/2026 | 4,980 | 0 (0%) | 5,400 | 26.73 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 06/08/2026 | 4,980 | -0.01 (-0.2%) | 22,500 | 111.22 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 05/08/2026 | 4,990 | -0.01 (-0.2%) | 17,900 | 89.27 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/08/2026 | 5,000 | 0 (0%) | 10,600 | 52.99 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 03/08/2026 | 5,000 | 0.07 (1.42%) | 20,300 | 100.75 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 31/07/2026 | 4,930 | -0.02 (-0.4%) | 9,400 | 46.4 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 30/07/2026 | 4,950 | 0.01 (0.2%) | 16,300 | 80.67 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 29/07/2026 | 4,940 | 0.01 (0.2%) | 16,400 | 80.34 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 28/07/2026 | 4,930 | -0.03 (-0.6%) | 53,800 | 265.46 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 27/07/2026 | 4,960 | -0.01 (-0.2%) | 23,500 | 115.49 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 24/07/2026 | 4,970 | -0.01 (-0.2%) | 18,500 | 91.21 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 23/07/2026 | 4,980 | 0.02 (0.4%) | 29,100 | 144.81 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 22/07/2026 | 4,960 | -0.02 (-0.4%) | 25,800 | 127.43 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 21/07/2026 | 4,980 | -0.02 (-0.4%) | 12,400 | 61.29 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 20/07/2026 | 5,000 | -0.13 (-2.53%) | 44,800 | 225.56 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 17/07/2026 | 5,130 | -0.01 (-0.19%) | 23,600 | 120.08 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 16/07/2026 | 5,140 | 0.04 (0.78%) | 3,500 | 17.85 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 15/07/2026 | 5,100 | -0.06 (-1.16%) | 18,800 | 96.69 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 14/07/2026 | 5,160 | -0.03 (-0.58%) | 16,800 | 85.36 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 13/07/2026 | 5,190 | 0.01 (0.19%) | 21,000 | 106.82 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 10/07/2026 | 5,180 | 0 (0%) | 5,300 | 27.6 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 09/07/2026 | 5,180 | -0.12 (-2.26%) | 25,500 | 132.66 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 08/07/2026 | 5,300 | 0 (0%) | 25,900 | 133.1 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 07/07/2026 | 5,300 | 0.02 (0.38%) | 8,000 | 42.29 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 06/07/2026 | 5,280 | 0 (0%) | 36,400 | 192.07 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 03/07/2026 | 5,280 | 0.08 (1.54%) | 24,700 | 128.47 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 02/07/2026 | 5,200 | 0.12 (2.36%) | 76,500 | 394.79 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 01/07/2026 | 5,080 | 0.04 (0.79%) | 35,300 | 178.7 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 30/06/2026 | 5,040 | 0.01 (0.2%) | 15,300 | 77. | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 29/06/2026 | 5,030 | -0.11 (-2.14%) | 191,600 | 960.55 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 26/06/2026 | 5,140 | -0.05 (-0.96%) | 32,300 | 164.9 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 25/06/2026 | 5,190 | -0.06 (-1.14%) | 196,200 | 1,002.77 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 24/06/2026 | 5,250 | -0.11 (-2.05%) | 121,000 | 630.37 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 23/06/2026 | 5,360 | 0.28 (5.51%) | 302,300 | 1,631.56 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 22/06/2026 | 5,080 | 0.03 (0.59%) | 39,500 | 197.8 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 19/06/2026 | 5,050 | 0.04 (0.8%) | 190,800 | 954.92 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 18/06/2026 | 5,010 | -0.03 (-0.6%) | 75,400 | 380.54 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 17/06/2026 | 5,040 | 0.02 (0.4%) | 80,500 | 403.14 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 16/06/2026 | 5,020 | 0.04 (0.8%) | 48,800 | 244.97 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 15/06/2026 | 4,980 | 0.02 (0.4%) | 103,500 | 515.25 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 12/06/2026 | 4,960 | -0.24 (-4.62%) | 38,000 | 190.85 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 11/06/2026 | 5,200 | -0.09 (-1.7%) | 62,100 | 312.39 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 10/06/2026 | 5,290 | 0 (0%) | 22,800 | 119.49 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 09/06/2026 | 5,290 | -0.12 (-2.22%) | 50,100 | 262.5 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 08/06/2026 | 5,410 | 0.12 (2.27%) | 7,600 | 40.99 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 05/06/2026 | 5,290 | 0.09 (1.73%) | 5,500 | 28.98 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 04/06/2026 | 5,200 | -0.2 (-3.7%) | 93,200 | 496.3 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 03/06/2026 | 5,400 | -0.16 (-2.88%) | 99,400 | 538.53 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 02/06/2026 | 5,560 | -0.19 (-3.3%) | 161,400 | 896.1 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 01/06/2026 | 5,750 | 0.05 (0.88%) | 32,400 | 184.4 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 29/05/2026 | 5,700 | 0.1 (1.79%) | 112,200 | 624.14 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 28/05/2026 | 5,600 | -0.1 (-1.75%) | 170,100 | 958.87 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 27/05/2026 | 5,700 | -0.1 (-1.72%) | 117,500 | 671.18 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 26/05/2026 | 5,800 | -0.07 (-1.19%) | 154,100 | 875.01 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 25/05/2026 | 5,870 | -0.09 (-1.51%) | 226,100 | 1,297.61 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 22/05/2026 | 5,960 | 0.07 (1.19%) | 7,200 | 42.7 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 21/05/2026 | 5,890 | 0.01 (0.17%) | 15,200 | 89.22 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 20/05/2026 | 5,880 | -0.02 (-0.34%) | 50,800 | 296.31 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 19/05/2026 | 5,900 | 0.01 (0.17%) | 37,400 | 221.52 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 18/05/2026 | 5,890 | -0.29 (-4.69%) | 146,900 | 871.93 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 15/05/2026 | 6,180 | -0.02 (-0.32%) | 65,500 | 396.59 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 14/05/2026 | 6,200 | 0.2 (3.33%) | 49,500 | 297.51 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 13/05/2026 | 6,000 | -0.23 (-3.69%) | 165,900 | 993.37 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 12/05/2026 | 6,230 | -0.01 (-0.16%) | 45,300 | 281.7 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 11/05/2026 | 6,240 | 0 (0%) | 35,200 | 219.25 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 08/05/2026 | 6,240 | 0 (0%) | 47,300 | 294.17 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 07/05/2026 | 6,240 | 0.08 (1.3%) | 70,100 | 436.25 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 06/05/2026 | 6,160 | -0.07 (-1.12%) | 34,100 | 211.95 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 05/05/2026 | 6,230 | -0.06 (-0.95%) | 68,000 | 421.49 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 04/05/2026 | 6,290 | 0 (0%) | 59,900 | 373.56 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 29/04/2026 | 6,290 | -0.03 (-0.47%) | 87,900 | 548.07 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 28/04/2026 | 6,320 | 0.26 (4.29%) | 266,500 | 1,678.36 | 0 | 0 | 6,060 | 6,480 | 5,640 |
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