| 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 | |||
| 29/05/2026 | 4,790 | 0.12 (2.57%) | 34,100 | 163.43 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 28/05/2026 | 4,670 | -0.31 (-6.22%) | 46,700 | 221.16 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 27/05/2026 | 4,980 | 0.08 (1.63%) | 10,600 | 52.78 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 26/05/2026 | 4,900 | -0.07 (-1.41%) | 6,100 | 29.96 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 25/05/2026 | 4,970 | -0.08 (-1.58%) | 4,000 | 19.92 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 22/05/2026 | 5,050 | 0.07 (1.41%) | 2,100 | 10.15 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 21/05/2026 | 4,980 | -0.02 (-0.4%) | 3,400 | 16.58 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 20/05/2026 | 5,000 | 0.01 (0.2%) | 200 | 1. | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 19/05/2026 | 4,990 | -0.01 (-0.2%) | 10,800 | 52.73 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 18/05/2026 | 5,000 | 0.05 (1.01%) | 3,700 | 18.43 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 15/05/2026 | 4,950 | -0.01 (-0.2%) | 6,700 | 33.22 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 14/05/2026 | 4,960 | 0 (0%) | 6,100 | 30.2 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 13/05/2026 | 4,960 | -0.01 (-0.2%) | 7,800 | 38.56 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 12/05/2026 | 4,970 | 0.01 (0.2%) | 27,700 | 137.85 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 11/05/2026 | 4,960 | 0 (0%) | 15,000 | 74.28 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 08/05/2026 | 4,960 | 0 (0%) | 5,200 | 25.4 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 07/05/2026 | 4,960 | 0 (0%) | 31,000 | 152.44 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 06/05/2026 | 4,960 | -0.04 (-0.8%) | 25,400 | 123.02 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 05/05/2026 | 5,000 | -0.02 (-0.4%) | 18,600 | 92.95 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 04/05/2026 | 5,020 | 0.02 (0.4%) | 22,000 | 110.13 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 29/04/2026 | 5,000 | 0.09 (1.83%) | 10,600 | 52.79 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 28/04/2026 | 4,910 | -0.01 (-0.2%) | 8,200 | 40.87 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 24/04/2026 | 4,920 | -0.13 (-2.57%) | 9,500 | 46.96 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 23/04/2026 | 5,050 | 0.01 (0.2%) | 1,200 | 6.05 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 22/04/2026 | 5,040 | -0.01 (-0.2%) | 37,000 | 185.12 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 21/04/2026 | 5,050 | 0.01 (0.2%) | 24,200 | 121.17 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 20/04/2026 | 5,040 | 0 (0%) | 30,600 | 154.34 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 17/04/2026 | 5,040 | 0.04 (0.8%) | 50,700 | 254.07 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/04/2026 | 5,000 | -0.05 (-0.99%) | 13,200 | 66.09 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 15/04/2026 | 5,050 | 0.04 (0.8%) | 48,500 | 244.11 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 14/04/2026 | 5,010 | -0.15 (-2.91%) | 8,200 | 41.41 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 13/04/2026 | 5,160 | -0.03 (-0.58%) | 60,000 | 307.4 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 10/04/2026 | 5,190 | 0.2 (4.01%) | 57,700 | 286.21 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 09/04/2026 | 4,990 | 0.13 (2.67%) | 88,700 | 431.49 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 08/04/2026 | 4,860 | 0.31 (6.81%) | 69,800 | 328.82 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 07/04/2026 | 4,550 | -0.03 (-0.66%) | 7,800 | 35.38 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 06/04/2026 | 4,580 | -0.01 (-0.22%) | 12,100 | 54.72 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 03/04/2026 | 4,590 | 0.04 (0.88%) | 14,500 | 66.33 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 02/04/2026 | 4,550 | -0.05 (-1.09%) | 4,200 | 19.09 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 01/04/2026 | 4,600 | 0.07 (1.55%) | 79,700 | 365.13 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 31/03/2026 | 4,530 | 0.08 (1.8%) | 12,800 | 57.49 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 30/03/2026 | 4,450 | -0.07 (-1.55%) | 31,600 | 142.98 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 27/03/2026 | 4,520 | -0.03 (-0.66%) | 18,500 | 83.17 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 26/03/2026 | 4,550 | -0.01 (-0.22%) | 16,400 | 73.79 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 25/03/2026 | 4,560 | 0.03 (0.66%) | 23,100 | 104.09 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 24/03/2026 | 4,530 | -0.06 (-1.31%) | 41,000 | 186.25 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 23/03/2026 | 4,590 | -0.05 (-1.08%) | 85,200 | 386.65 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 20/03/2026 | 4,640 | 0.04 (0.87%) | 40,500 | 183.79 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 19/03/2026 | 4,600 | -0.04 (-0.86%) | 23,100 | 105.66 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 18/03/2026 | 4,640 | -0.05 (-1.07%) | 30,600 | 139.78 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 17/03/2026 | 4,690 | 0.09 (1.96%) | 10,000 | 46.46 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 16/03/2026 | 4,600 | 0.01 (0.22%) | 5,200 | 23.84 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 13/03/2026 | 4,590 | 0.04 (0.88%) | 37,200 | 170.14 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 12/03/2026 | 4,550 | -0.08 (-1.73%) | 45,900 | 212.4 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 11/03/2026 | 4,630 | 0.08 (1.76%) | 23,300 | 107.03 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 10/03/2026 | 4,550 | 0.11 (2.48%) | 91,300 | 406. | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 09/03/2026 | 4,440 | -0.33 (-6.92%) | 120,800 | 538.87 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 06/03/2026 | 4,770 | 0 (0%) | 6,100 | 28.93 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 05/03/2026 | 4,770 | -0.02 (-0.42%) | 41,500 | 196.43 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 04/03/2026 | 4,790 | 0 (0%) | 30,900 | 146.6 | 2,318,000 | 11,126.4 | 4,790 | 5,120 | 4,460 |
| 03/03/2026 | 4,790 | -0.01 (-0.21%) | 14,600 | 69.05 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 02/03/2026 | 4,800 | -0.01 (-0.21%) | 48,300 | 230.22 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 27/02/2026 | 4,810 | -0.01 (-0.21%) | 3,300 | 15.82 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 26/02/2026 | 4,820 | 0.01 (0.21%) | 9,400 | 45.15 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 25/02/2026 | 4,810 | 0 (0%) | 40,500 | 194.81 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 24/02/2026 | 4,810 | 0.02 (0.42%) | 17,500 | 84.04 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 23/02/2026 | 4,790 | -0.01 (-0.21%) | 30,300 | 145.53 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 13/02/2026 | 4,800 | -0.04 (-0.83%) | 8,900 | 42.72 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 12/02/2026 | 4,840 | 0.04 (0.83%) | 12,600 | 60.58 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 11/02/2026 | 4,800 | 0 (0%) | 183,400 | 874.74 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 10/02/2026 | 4,800 | 0 (0%) | 12,900 | 61.78 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 09/02/2026 | 4,800 | -0.02 (-0.41%) | 60,900 | 289.79 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 06/02/2026 | 4,820 | 0.04 (0.84%) | 12,400 | 60.01 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 05/02/2026 | 4,780 | -0.03 (-0.62%) | 59,600 | 285.21 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 04/02/2026 | 4,810 | 0 (0%) | 29,600 | 141.9 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 03/02/2026 | 4,810 | 0.03 (0.63%) | 9,400 | 45.12 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 02/02/2026 | 4,780 | 0.08 (1.7%) | 30,200 | 142.3 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 30/01/2026 | 4,700 | 0.02 (0.43%) | 38,000 | 177.53 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 29/01/2026 | 4,680 | 0 (0%) | 95,200 | 445.44 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 28/01/2026 | 4,680 | -0.03 (-0.64%) | 38,400 | 179.32 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 27/01/2026 | 4,710 | -0.09 (-1.88%) | 204,000 | 928.8 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 26/01/2026 | 4,800 | -0.26 (-5.14%) | 111,400 | 539.16 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 23/01/2026 | 5,060 | 0 (0%) | 53,300 | 266.93 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 22/01/2026 | 5,060 | 0.01 (0.2%) | 58,900 | 296.4 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 21/01/2026 | 5,050 | 0.06 (1.2%) | 113,400 | 568.94 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 20/01/2026 | 4,990 | 0.02 (0.4%) | 159,400 | 792.71 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 19/01/2026 | 4,970 | 0.03 (0.61%) | 32,500 | 161.57 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 16/01/2026 | 4,940 | 0 (0%) | 86,600 | 429.39 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 15/01/2026 | 4,940 | 0.01 (0.2%) | 42,800 | 210.29 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 14/01/2026 | 4,930 | -0.02 (-0.4%) | 116,000 | 565.57 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/01/2026 | 4,950 | 0.04 (0.81%) | 24,300 | 119.9 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 12/01/2026 | 4,910 | -0.03 (-0.61%) | 138,000 | 678.44 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 09/01/2026 | 4,940 | 0.02 (0.41%) | 40,200 | 197.98 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 08/01/2026 | 4,920 | 0 (0%) | 75,200 | 371.74 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 07/01/2026 | 4,920 | -0.02 (-0.4%) | 68,800 | 340.18 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 06/01/2026 | 4,940 | 0.01 (0.2%) | 73,000 | 359.02 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 05/01/2026 | 4,930 | 0 (0%) | 36,500 | 180.16 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 31/12/2025 | 4,930 | -0.02 (-0.4%) | 44,800 | 221.52 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 30/12/2025 | 4,950 | -0.06 (-1.2%) | 33,100 | 163.97 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 29/12/2025 | 5,010 | 0.07 (1.42%) | 91,700 | 457.29 | 608,000 | 3,040 | 4,940 | 5,280 | 4,600 |
| 26/12/2025 | 4,940 | -0.02 (-0.4%) | 71,800 | 353.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 25/12/2025 | 4,960 | -0.04 (-0.8%) | 16,900 | 83.9 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 24/12/2025 | 5,000 | 0.06 (1.21%) | 24,800 | 122.75 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 23/12/2025 | 4,940 | 0.03 (0.61%) | 26,100 | 129.26 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 22/12/2025 | 4,910 | -0.05 (-1.01%) | 43,500 | 214.8 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 19/12/2025 | 4,960 | -0.01 (-0.2%) | 26,800 | 133.14 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 18/12/2025 | 4,970 | 0.02 (0.4%) | 4,600 | 22.86 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 17/12/2025 | 4,950 | -0.05 (-1%) | 38,900 | 192.8 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/12/2025 | 5,000 | 0 (0%) | 18,500 | 92.22 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/12/2025 | 5,000 | 0.07 (1.42%) | 23,500 | 117.51 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 12/12/2025 | 4,930 | -0.12 (-2.38%) | 177,100 | 879.56 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 11/12/2025 | 5,050 | 0 (0%) | 45,800 | 229.89 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 10/12/2025 | 5,050 | 0 (0%) | 16,200 | 81.61 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 09/12/2025 | 5,050 | 0.05 (1%) | 46,600 | 234.61 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 08/12/2025 | 5,000 | -0.06 (-1.19%) | 72,600 | 363.53 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 05/12/2025 | 5,060 | 0.06 (1.2%) | 30,900 | 156.86 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/12/2025 | 5,000 | -0.04 (-0.79%) | 70,400 | 352.85 | 1,760,000 | 8,870.4 | 5,040 | 5,390 | 4,690 |
| 03/12/2025 | 5,040 | 0.01 (0.2%) | 35,600 | 178.7 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 02/12/2025 | 5,030 | 0.03 (0.6%) | 22,000 | 110.26 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 01/12/2025 | 5,000 | 0 (0%) | 33,000 | 166.18 | 0 | 0 | 5,000 | 5,350 | 4,650 |
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