| 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 | |||
| 21/09/2026 | 7,730 | 0.04 (0.52%) | 63,800 | 486.27 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 18/09/2026 | 7,690 | -0.03 (-0.39%) | 109,000 | 833.57 | 0 | 0 | 7,720 | 8,260 | 7,180 |
| 17/09/2026 | 7,720 | -0.08 (-1.03%) | 56,300 | 434.66 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 16/09/2026 | 7,800 | -0.1 (-1.27%) | 17,800 | 138.46 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 15/09/2026 | 7,900 | 0 (0%) | 11,800 | 91.81 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 14/09/2026 | 7,900 | -0.07 (-0.88%) | 113,300 | 881.64 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 11/09/2026 | 7,970 | -0.02 (-0.25%) | 22,200 | 174.92 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 10/09/2026 | 7,990 | 0 (0%) | 18,900 | 150.79 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 09/09/2026 | 7,990 | 0 (0%) | 42,100 | 335.54 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 08/09/2026 | 7,990 | 0 (0%) | 12,500 | 99.91 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 07/09/2026 | 7,990 | -0.05 (-0.62%) | 46,900 | 374.99 | 200,000 | 1,500 | 8,040 | 8,600 | 7,480 |
| 04/09/2026 | 8,040 | 0 (0%) | 34,700 | 278.36 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 03/09/2026 | 8,040 | -0.03 (-0.37%) | 92,400 | 743.24 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 28/08/2026 | 8,070 | 0.08 (1.%) | 90,800 | 729.06 | 200,000 | 1,700 | 7,990 | 8,540 | 7,440 |
| 27/08/2026 | 7,990 | -0.01 (-0.13%) | 19,700 | 157.12 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 26/08/2026 | 8,000 | 0.01 (0.13%) | 16,100 | 128.46 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 25/08/2026 | 7,990 | 0 (0%) | 34,300 | 275.18 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 24/08/2026 | 7,990 | 0 (0%) | 91,700 | 734.88 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 21/08/2026 | 7,990 | 0.01 (0.13%) | 50,200 | 399.75 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 20/08/2026 | 7,980 | -0.02 (-0.25%) | 33,500 | 267. | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 19/08/2026 | 8,000 | 0.02 (0.25%) | 61,900 | 492.45 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 18/08/2026 | 7,980 | 0.04 (0.5%) | 40,000 | 317.5 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 17/08/2026 | 7,940 | -0.05 (-0.63%) | 13,400 | 105.54 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 14/08/2026 | 7,990 | -0.01 (-0.13%) | 44,000 | 349.18 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 13/08/2026 | 8,000 | -0.08 (-0.99%) | 51,900 | 415.82 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 12/08/2026 | 8,080 | 0.04 (0.5%) | 25,200 | 202.33 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 11/08/2026 | 8,040 | 0.02 (0.25%) | 15,300 | 122.67 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 10/08/2026 | 8,020 | 0.03 (0.38%) | 122,000 | 975.88 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 07/08/2026 | 7,990 | 0.02 (0.25%) | 50,300 | 399.7 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 06/08/2026 | 7,970 | -0.02 (-0.25%) | 39,500 | 312.8 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 05/08/2026 | 7,990 | 0 (0%) | 21,100 | 167.66 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 04/08/2026 | 7,990 | 0 (0%) | 32,500 | 259.08 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 03/08/2026 | 7,990 | -0.01 (-0.13%) | 41,200 | 327.23 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 31/07/2026 | 8,000 | -0.07 (-0.87%) | 31,000 | 245.42 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 30/07/2026 | 8,070 | 0.08 (1.%) | 89,000 | 712.96 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 29/07/2026 | 7,990 | -0.01 (-0.13%) | 34,200 | 271.66 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 28/07/2026 | 8,000 | -0.04 (-0.5%) | 71,600 | 570.98 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 27/07/2026 | 8,040 | -0.16 (-1.95%) | 75,100 | 603.14 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 24/07/2026 | 8,200 | 0.1 (1.23%) | 93,000 | 748.88 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 23/07/2026 | 8,100 | 0.06 (0.75%) | 43,300 | 348.01 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 22/07/2026 | 8,040 | -0.14 (-1.71%) | 31,000 | 249.83 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 21/07/2026 | 8,180 | -0.02 (-0.24%) | 31,600 | 257.44 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 20/07/2026 | 8,200 | -0.04 (-0.49%) | 90,100 | 733.76 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 17/07/2026 | 8,240 | -0.08 (-0.96%) | 10,300 | 84.57 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 16/07/2026 | 8,320 | 0.08 (0.97%) | 36,500 | 299.99 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 15/07/2026 | 8,240 | -0.03 (-0.36%) | 47,600 | 390.27 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 14/07/2026 | 8,270 | 0.02 (0.24%) | 48,100 | 395.29 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 13/07/2026 | 8,250 | 0.02 (0.24%) | 39,200 | 321.42 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 10/07/2026 | 8,230 | -0.01 (-0.12%) | 16,100 | 132.03 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 09/07/2026 | 8,240 | 0 (0%) | 36,000 | 295.88 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 08/07/2026 | 8,240 | 0.07 (0.86%) | 39,600 | 325.22 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 07/07/2026 | 8,170 | -0.08 (-0.97%) | 38,700 | 316.13 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 06/07/2026 | 8,250 | -0.04 (-0.48%) | 53,900 | 442.95 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 03/07/2026 | 8,290 | 0 (0%) | 49,800 | 411 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 02/07/2026 | 8,290 | 0.02 (0.24%) | 18,300 | 151.39 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 01/07/2026 | 8,270 | 0 (0%) | 33,300 | 274.08 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 30/06/2026 | 8,270 | 0 (0%) | 30,800 | 253.05 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 29/06/2026 | 8,270 | 0.03 (0.36%) | 17,200 | 141.19 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 26/06/2026 | 8,240 | -0.05 (-0.6%) | 46,400 | 380.74 | 200,000 | 1,542 | 8,290 | 8,870 | 7,710 |
| 25/06/2026 | 8,290 | -0.06 (-0.72%) | 24,300 | 199.96 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 24/06/2026 | 8,350 | -0.03 (-0.36%) | 66,600 | 549.78 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 23/06/2026 | 8,380 | 0.02 (0.24%) | 17,800 | 148.71 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 22/06/2026 | 8,360 | 0.21 (2.58%) | 295,000 | 2,450.99 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 19/06/2026 | 8,150 | -0.01 (-0.12%) | 58,600 | 475.52 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 18/06/2026 | 8,160 | 0.06 (0.74%) | 47,500 | 385.19 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 17/06/2026 | 8,100 | -0.08 (-0.98%) | 51,200 | 415.72 | 200,000 | 1,720 | 8,180 | 8,750 | 7,610 |
| 16/06/2026 | 8,180 | 0 (0%) | 25,000 | 204.41 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 15/06/2026 | 8,180 | -0.02 (-0.24%) | 29,800 | 242.77 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 12/06/2026 | 8,200 | 0 (0%) | 5,100 | 41.77 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 11/06/2026 | 8,200 | 0 (0%) | 31,700 | 258.77 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 10/06/2026 | 8,200 | 0.06 (0.74%) | 58,200 | 472.41 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 09/06/2026 | 8,140 | -0.06 (-0.73%) | 38,600 | 314.17 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 08/06/2026 | 8,200 | 0 (0%) | 30,700 | 250.03 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 05/06/2026 | 8,200 | 0 (0%) | 191,700 | 1,566.01 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 04/06/2026 | 8,200 | -0.04 (-0.49%) | 101,500 | 829.07 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 03/06/2026 | 8,240 | -0.01 (-0.12%) | 24,000 | 197.27 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 02/06/2026 | 8,250 | -0.03 (-0.36%) | 12,300 | 101.29 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 01/06/2026 | 8,280 | 0.08 (0.98%) | 59,900 | 492.44 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 29/05/2026 | 8,200 | -0.08 (-0.97%) | 35,700 | 293.11 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 28/05/2026 | 8,280 | 0.04 (0.49%) | 133,600 | 1,099.26 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 27/05/2026 | 8,240 | -0.05 (-0.6%) | 37,800 | 311.99 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 26/05/2026 | 8,290 | 0.01 (0.12%) | 47,300 | 390.43 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 25/05/2026 | 8,280 | 0.02 (0.24%) | 84,700 | 699.99 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 22/05/2026 | 8,260 | -0.09 (-1.08%) | 51,000 | 422.2 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 21/05/2026 | 8,350 | -0.03 (-0.36%) | 38,900 | 322.92 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 20/05/2026 | 8,380 | -0.01 (-0.12%) | 92,400 | 765.94 | 400,000 | 3,124 | 8,390 | 8,970 | 7,810 |
| 19/05/2026 | 8,390 | 0.05 (0.6%) | 98,900 | 822.77 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 18/05/2026 | 8,340 | -0.04 (-0.48%) | 36,500 | 303.26 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 15/05/2026 | 8,380 | 0.02 (0.24%) | 39,900 | 331.9 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 14/05/2026 | 8,360 | 0.04 (0.48%) | 101,900 | 848.69 | 200,000 | 1,780 | 8,320 | 8,900 | 7,740 |
| 13/05/2026 | 8,320 | 0.03 (0.36%) | 74,100 | 614.92 | 200,000 | 1,760 | 8,290 | 8,870 | 7,710 |
| 12/05/2026 | 8,290 | -0.03 (-0.36%) | 17,400 | 144.34 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 11/05/2026 | 8,320 | -0.05 (-0.6%) | 89,100 | 741.61 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 08/05/2026 | 8,370 | 0.02 (0.24%) | 58,200 | 486.53 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 07/05/2026 | 8,350 | -0.05 (-0.6%) | 159,100 | 1,329.77 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 06/05/2026 | 8,400 | 0.03 (0.36%) | 61,400 | 514.05 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 05/05/2026 | 8,370 | -0.05 (-0.59%) | 124,500 | 1,044.17 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 04/05/2026 | 8,420 | 0.02 (0.24%) | 15,800 | 132.75 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 29/04/2026 | 8,400 | -0.05 (-0.59%) | 142,500 | 1,194.88 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 28/04/2026 | 8,450 | -0.04 (-0.47%) | 108,800 | 917.27 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 24/04/2026 | 8,490 | -0.01 (-0.12%) | 77,000 | 648.68 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 23/04/2026 | 8,500 | 0.02 (0.24%) | 61,000 | 514.94 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 22/04/2026 | 8,480 | -0.02 (-0.24%) | 46,200 | 390.5 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 21/04/2026 | 8,500 | -0.01 (-0.12%) | 90,600 | 767.39 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 20/04/2026 | 8,510 | 0 (0%) | 36,300 | 308.6 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 17/04/2026 | 8,510 | 0.02 (0.24%) | 55,900 | 474.37 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 16/04/2026 | 8,490 | -0.05 (-0.59%) | 66,100 | 563.11 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 15/04/2026 | 8,540 | 0.04 (0.47%) | 70,400 | 597.28 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 14/04/2026 | 8,500 | 0 (0%) | 117,000 | 996.14 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 13/04/2026 | 8,500 | 0.04 (0.47%) | 87,300 | 742.11 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 10/04/2026 | 8,460 | 0.01 (0.12%) | 63,400 | 534.31 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 09/04/2026 | 8,450 | -0.01 (-0.12%) | 102,500 | 862.2 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 08/04/2026 | 8,460 | 0.05 (0.59%) | 67,200 | 568.51 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 07/04/2026 | 8,410 | -0.09 (-1.06%) | 27,500 | 231.49 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 06/04/2026 | 8,500 | 0.07 (0.83%) | 99,000 | 834.02 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 03/04/2026 | 8,430 | -0.15 (-1.75%) | 76,800 | 651.68 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 02/04/2026 | 8,580 | -0.01 (-0.12%) | 27,200 | 232.97 | 0 | 0 | 8,590 | 9,190 | 7,990 |
| 01/04/2026 | 8,590 | 0.02 (0.23%) | 187,800 | 1,600.75 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 31/03/2026 | 8,570 | -0.01 (-0.12%) | 84,600 | 720.5 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 30/03/2026 | 8,580 | -0.04 (-0.46%) | 99,300 | 848. | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 27/03/2026 | 8,620 | 0.02 (0.23%) | 59,200 | 509.65 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 26/03/2026 | 8,600 | 0.01 (0.12%) | 44,200 | 377.13 | 0 | 0 | 8,590 | 9,190 | 7,990 |
| 25/03/2026 | 8,590 | 0.01 (0.12%) | 92,400 | 792.37 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 24/03/2026 | 8,580 | 0.08 (0.94%) | 66,000 | 562.69 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 23/03/2026 | 8,500 | -0.04 (-0.47%) | 104,900 | 891.06 | 0 | 0 | 8,540 | 9,130 | 7,950 |
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