| 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 | |||
| 30/10/2026 | 3,600 | 0.06 (1.69%) | 103,500 | 347.56 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 29/10/2026 | 3,540 | -0.25 (-6.6%) | 85,200 | 304.59 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 28/10/2026 | 3,790 | 0 (0%) | 10,800 | 41.07 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 27/10/2026 | 3,790 | 0.24 (6.76%) | 241,700 | 914.96 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 26/10/2026 | 3,550 | 0.19 (5.65%) | 32,000 | 111.09 | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 23/10/2026 | 3,360 | -0.09 (-2.61%) | 17,200 | 57.22 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 22/10/2026 | 3,450 | 0 (0%) | 41,200 | 142.13 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 21/10/2026 | 3,450 | 0.15 (4.55%) | 45,900 | 160.24 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 20/10/2026 | 3,300 | -0.2 (-5.71%) | 87,000 | 298.83 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 19/10/2026 | 3,500 | 0 (0%) | 50,900 | 177. | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 16/10/2026 | 3,500 | 0.22 (6.71%) | 72,300 | 245.11 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 15/10/2026 | 3,280 | -0.12 (-3.53%) | 180,200 | 588.47 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 14/10/2026 | 3,400 | -0.12 (-3.41%) | 90,100 | 312.56 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 13/10/2026 | 3,520 | 0.07 (2.03%) | 157,000 | 529.15 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 12/10/2026 | 3,450 | -0.07 (-1.99%) | 88,300 | 308.37 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 09/10/2026 | 3,520 | 0.02 (0.57%) | 97,000 | 331.46 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 08/10/2026 | 3,500 | -0.01 (-0.28%) | 63,200 | 220.61 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 07/10/2026 | 3,510 | -0.03 (-0.85%) | 58,000 | 201.62 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 06/10/2026 | 3,540 | 0.04 (1.14%) | 21,600 | 76.19 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 05/10/2026 | 3,500 | 0.01 (0.29%) | 145,600 | 482.08 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 02/10/2026 | 3,490 | -0.26 (-6.93%) | 66,000 | 242.29 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 01/10/2026 | 3,750 | 0 (0%) | 20,100 | 74.93 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 30/09/2026 | 3,750 | 0.01 (0.27%) | 52,700 | 196.98 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 29/09/2026 | 3,740 | 0.06 (1.63%) | 35,800 | 133.45 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 28/09/2026 | 3,680 | 0 (0%) | 59,900 | 217.13 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 25/09/2026 | 3,680 | 0.08 (2.22%) | 36,900 | 135.78 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 24/09/2026 | 3,600 | -0.08 (-2.17%) | 50,300 | 183.85 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 23/09/2026 | 3,680 | -0.06 (-1.6%) | 55,400 | 206.2 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 22/09/2026 | 3,740 | -0.06 (-1.58%) | 72,400 | 274.81 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 21/09/2026 | 3,800 | 0 (0%) | 62,800 | 237.33 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 18/09/2026 | 3,800 | 0.05 (1.33%) | 111,800 | 413.73 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 17/09/2026 | 3,750 | -0.14 (-3.6%) | 152,900 | 572.17 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 16/09/2026 | 3,890 | -0.06 (-1.52%) | 138,600 | 514.94 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 15/09/2026 | 3,950 | -0.06 (-1.5%) | 1,953,700 | 7,293.27 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 14/09/2026 | 4,010 | -0.3 (-6.96%) | 513,400 | 2,089.33 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 11/09/2026 | 4,310 | -0.32 (-6.91%) | 220,100 | 960.62 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 10/09/2026 | 4,630 | 0.02 (0.43%) | 52,700 | 242.49 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 09/09/2026 | 4,610 | 0.3 (6.96%) | 252,100 | 1,151.25 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 08/09/2026 | 4,310 | 0.03 (0.7%) | 32,900 | 141.56 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 07/09/2026 | 4,280 | 0.04 (0.94%) | 47,800 | 205.31 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 04/09/2026 | 4,240 | -0.08 (-1.85%) | 15,300 | 65.74 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 03/09/2026 | 4,320 | -0.05 (-1.14%) | 24,900 | 106.49 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 28/08/2026 | 4,370 | 0.07 (1.63%) | 77,900 | 336.84 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 27/08/2026 | 4,300 | 0 (0%) | 53,200 | 228.1 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 26/08/2026 | 4,300 | 0 (0%) | 11,100 | 46.99 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 25/08/2026 | 4,300 | 0 (0%) | 40,500 | 173.84 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 24/08/2026 | 4,300 | -0.05 (-1.15%) | 10,500 | 45.84 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 21/08/2026 | 4,350 | 0.02 (0.46%) | 75,400 | 318.1 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 20/08/2026 | 4,330 | 0.05 (1.17%) | 4,600 | 19.57 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 19/08/2026 | 4,280 | -0.02 (-0.47%) | 97,900 | 421.03 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 18/08/2026 | 4,300 | -0.05 (-1.15%) | 35,400 | 152.6 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 17/08/2026 | 4,350 | 0.09 (2.11%) | 29,800 | 128.28 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 14/08/2026 | 4,260 | -0.05 (-1.16%) | 9,800 | 42. | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 13/08/2026 | 4,310 | 0 (0%) | 22,700 | 97.82 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 12/08/2026 | 4,310 | 0.01 (0.23%) | 38,900 | 166.64 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 11/08/2026 | 4,300 | 0.07 (1.65%) | 19,300 | 82.87 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 10/08/2026 | 4,230 | 0.01 (0.24%) | 68,100 | 291.21 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 07/08/2026 | 4,220 | -0.14 (-3.21%) | 41,300 | 175.52 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 06/08/2026 | 4,360 | 0 (0%) | 16,600 | 71.44 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 05/08/2026 | 4,360 | 0.04 (0.93%) | 61,100 | 264.75 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 04/08/2026 | 4,320 | -0.02 (-0.46%) | 143,000 | 602.06 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 03/08/2026 | 4,340 | 0 (0%) | 61,700 | 264.57 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 31/07/2026 | 4,340 | 0.1 (2.36%) | 29,400 | 127.98 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 30/07/2026 | 4,240 | 0.06 (1.44%) | 63,800 | 267.53 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 29/07/2026 | 4,180 | 0 (0%) | 25,000 | 104.43 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 28/07/2026 | 4,180 | 0 (0%) | 16,800 | 70.16 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 27/07/2026 | 4,180 | 0.08 (1.95%) | 99,400 | 405.39 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 24/07/2026 | 4,100 | 0.16 (4.06%) | 45,900 | 185.25 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 23/07/2026 | 3,940 | 0.09 (2.34%) | 26,000 | 99.82 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 22/07/2026 | 3,850 | -0.18 (-4.47%) | 71,600 | 282.27 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 21/07/2026 | 4,030 | -0.17 (-4.05%) | 26,200 | 106.05 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 20/07/2026 | 4,200 | -0.18 (-4.11%) | 104,800 | 429.22 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 17/07/2026 | 4,380 | 0.01 (0.23%) | 162,200 | 707.17 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 16/07/2026 | 4,370 | 0.28 (6.85%) | 179,100 | 780.13 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 15/07/2026 | 4,090 | 0.26 (6.79%) | 165,800 | 677.87 | 0 | 0 | 3,830 | 4,090 | 3,570 |
| 14/07/2026 | 3,830 | -0.27 (-6.59%) | 36,000 | 139.63 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 13/07/2026 | 4,100 | 0 (0%) | 13,200 | 53.65 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 10/07/2026 | 4,100 | 0.01 (0.24%) | 10,700 | 43.38 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 09/07/2026 | 4,090 | 0 (0%) | 33,500 | 136.57 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 08/07/2026 | 4,090 | 0.01 (0.25%) | 46,300 | 187.94 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 07/07/2026 | 4,080 | -0.01 (-0.24%) | 140,900 | 549.67 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 06/07/2026 | 4,090 | -0.18 (-4.22%) | 10,500 | 43.04 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 03/07/2026 | 4,270 | 0.14 (3.39%) | 207,200 | 813.35 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 02/07/2026 | 4,130 | 0 (0%) | 5,800 | 23.96 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 01/07/2026 | 4,130 | 0.01 (0.24%) | 15,900 | 66.37 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 30/06/2026 | 4,120 | 0.06 (1.48%) | 58,700 | 239.24 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 29/06/2026 | 4,060 | 0.06 (1.5%) | 51,600 | 206.99 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 26/06/2026 | 4,000 | -0.05 (-1.23%) | 15,400 | 61.71 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 25/06/2026 | 4,050 | -0.12 (-2.88%) | 62,000 | 251.75 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 24/06/2026 | 4,170 | 0.16 (3.99%) | 32,300 | 131.45 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 23/06/2026 | 4,010 | -0.15 (-3.61%) | 108,200 | 422.96 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 22/06/2026 | 4,160 | 0.06 (1.46%) | 31,000 | 125.19 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 19/06/2026 | 4,100 | -0.09 (-2.15%) | 22,400 | 91.05 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 18/06/2026 | 4,190 | 0 (0%) | 4,300 | 17.72 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 17/06/2026 | 4,190 | -0.05 (-1.18%) | 20,300 | 83.86 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 16/06/2026 | 4,240 | -0.01 (-0.24%) | 1,100 | 4.57 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 15/06/2026 | 4,250 | -0.01 (-0.23%) | 2,500 | 10.56 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 12/06/2026 | 4,260 | 0.08 (1.91%) | 37,400 | 156.05 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 11/06/2026 | 4,180 | -0.01 (-0.24%) | 9,600 | 39.82 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 10/06/2026 | 4,190 | 0.01 (0.24%) | 88,700 | 365.93 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 09/06/2026 | 4,180 | -0.03 (-0.71%) | 13,300 | 54.39 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 08/06/2026 | 4,210 | -0.01 (-0.24%) | 11,400 | 47.59 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 05/06/2026 | 4,220 | 0 (0%) | 63,000 | 262.89 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 04/06/2026 | 4,220 | -0.01 (-0.24%) | 13,400 | 56.43 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 03/06/2026 | 4,230 | 0.02 (0.48%) | 125,400 | 518.33 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 02/06/2026 | 4,210 | 0 (0%) | 81,100 | 333.56 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 01/06/2026 | 4,210 | 0.05 (1.2%) | 13,400 | 56.01 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 29/05/2026 | 4,160 | -0.05 (-1.19%) | 25,300 | 104.03 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 28/05/2026 | 4,210 | -0.05 (-1.17%) | 2,900 | 12.23 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 27/05/2026 | 4,260 | 0.01 (0.24%) | 20,900 | 88.81 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 26/05/2026 | 4,250 | 0.07 (1.67%) | 12,400 | 52.15 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 25/05/2026 | 4,180 | 0.07 (1.7%) | 13,400 | 55.4 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 22/05/2026 | 4,110 | -0.11 (-2.61%) | 29,200 | 119.47 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 21/05/2026 | 4,220 | 0.02 (0.48%) | 53,300 | 219.88 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 20/05/2026 | 4,200 | -0.1 (-2.33%) | 38,400 | 161.52 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 19/05/2026 | 4,300 | 0.1 (2.38%) | 25,600 | 110.29 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 18/05/2026 | 4,200 | -0.1 (-2.33%) | 47,500 | 201.33 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 15/05/2026 | 4,300 | 0 (0%) | 15,600 | 67.28 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 14/05/2026 | 4,300 | -0.01 (-0.23%) | 40,600 | 173.51 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 13/05/2026 | 4,310 | 0.01 (0.23%) | 57,500 | 246.19 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 12/05/2026 | 4,300 | 0 (0%) | 31,100 | 133.8 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 11/05/2026 | 4,300 | -0.1 (-2.27%) | 152,200 | 656.85 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 08/05/2026 | 4,400 | 0 (0%) | 31,700 | 139.47 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 07/05/2026 | 4,400 | -0.1 (-2.22%) | 229,800 | 993.23 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 06/05/2026 | 4,500 | 0.1 (2.27%) | 60,400 | 266.84 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 05/05/2026 | 4,400 | -0.18 (-3.93%) | 209,200 | 904.7 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 04/05/2026 | 4,580 | 0 (0%) | 65,200 | 299.18 | 0 | 0 | 4,580 | 4,900 | 4,260 |
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