| 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 | |||
| 05/03/2026 | 5,630 | 0.36 (6.83%) | 58,500 | 320.17 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 04/03/2026 | 5,270 | -0.13 (-2.41%) | 129,000 | 680.01 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 03/03/2026 | 5,400 | -0.03 (-0.55%) | 162,900 | 878.67 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 02/03/2026 | 5,430 | -0.01 (-0.18%) | 53,300 | 280.43 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 27/02/2026 | 5,440 | 0 (0%) | 39,900 | 216.45 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 26/02/2026 | 5,440 | 0.03 (0.55%) | 62,000 | 336.98 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 25/02/2026 | 5,410 | -0.09 (-1.64%) | 45,900 | 250.7 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 24/02/2026 | 5,500 | 0 (0%) | 56,600 | 309.91 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 23/02/2026 | 5,500 | 0.17 (3.19%) | 110,800 | 599.6 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 16/02/2026 | 5,330 | 0 (0%) | 0 | 0 | 0 | 0 | 5,330 | 0 | 0 |
| 13/02/2026 | 5,330 | 0.04 (0.76%) | 31,300 | 166.09 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 12/02/2026 | 5,290 | -0.04 (-0.75%) | 17,700 | 92.54 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 11/02/2026 | 5,330 | -0.02 (-0.37%) | 45,500 | 236.22 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 10/02/2026 | 5,350 | -0.02 (-0.37%) | 20,600 | 107.52 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 09/02/2026 | 5,370 | -0.02 (-0.37%) | 33,800 | 181.83 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 06/02/2026 | 5,390 | -0.01 (-0.19%) | 71,200 | 373.72 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 05/02/2026 | 5,400 | -0.11 (-2.%) | 145,300 | 761.56 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 04/02/2026 | 5,510 | -0.03 (-0.54%) | 27,300 | 148.95 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 03/02/2026 | 5,540 | 0.04 (0.73%) | 22,800 | 125.36 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 02/02/2026 | 5,500 | -0.1 (-1.79%) | 43,900 | 232.01 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 30/01/2026 | 5,600 | 0.05 (0.9%) | 19,700 | 108.68 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 29/01/2026 | 5,550 | 0 (0%) | 19,800 | 109.23 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 28/01/2026 | 5,550 | -0.04 (-0.72%) | 33,400 | 183.04 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 27/01/2026 | 5,590 | 0.04 (0.72%) | 23,200 | 128.4 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 26/01/2026 | 5,550 | -0.07 (-1.25%) | 14,600 | 80.72 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 23/01/2026 | 5,620 | 0 (0%) | 26,200 | 147.1 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 22/01/2026 | 5,620 | 0.01 (0.18%) | 48,900 | 274.83 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 21/01/2026 | 5,610 | -0.07 (-1.23%) | 78,200 | 437.9 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 20/01/2026 | 5,680 | 0.06 (1.07%) | 49,600 | 270.01 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 19/01/2026 | 5,620 | 0 (0%) | 58,300 | 326.85 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 16/01/2026 | 5,620 | -0.02 (-0.35%) | 41,200 | 229.63 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 15/01/2026 | 5,640 | 0.04 (0.71%) | 66,700 | 372.42 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 14/01/2026 | 5,600 | -0.08 (-1.41%) | 236,400 | 1,312.53 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 13/01/2026 | 5,680 | 0 (0%) | 106,300 | 599.04 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 12/01/2026 | 5,680 | 0.08 (1.43%) | 73,700 | 412.53 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 09/01/2026 | 5,600 | -0.28 (-4.76%) | 258,700 | 1,459.75 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 08/01/2026 | 5,880 | -0.16 (-2.65%) | 237,300 | 1,400.69 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 07/01/2026 | 6,040 | 0.04 (0.67%) | 80,400 | 484.46 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 06/01/2026 | 6,000 | -0.08 (-1.32%) | 167,100 | 1,009.49 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 05/01/2026 | 6,080 | 0.03 (0.5%) | 178,000 | 1,082.24 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 31/12/2025 | 6,050 | -0.13 (-2.1%) | 161,400 | 983.36 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 30/12/2025 | 6,180 | 0.01 (0.16%) | 207,500 | 1,272.26 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 29/12/2025 | 6,170 | 0.17 (2.83%) | 82,000 | 502.57 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 26/12/2025 | 6,000 | -0.13 (-2.12%) | 318,400 | 1,926.43 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 25/12/2025 | 6,130 | 0.03 (0.49%) | 146,800 | 899.13 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 24/12/2025 | 6,100 | -0.05 (-0.81%) | 131,400 | 804.05 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 23/12/2025 | 6,150 | -0.01 (-0.16%) | 124,600 | 767.69 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 22/12/2025 | 6,160 | -0.08 (-1.28%) | 171,200 | 1,064.55 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 19/12/2025 | 6,240 | -0.28 (-4.29%) | 171,300 | 1,080.25 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 18/12/2025 | 6,520 | 0.1 (1.56%) | 219,500 | 1,449.74 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 17/12/2025 | 6,420 | 0.07 (1.1%) | 88,200 | 558.09 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 16/12/2025 | 6,350 | 0.05 (0.79%) | 123,600 | 765.37 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 15/12/2025 | 6,300 | -0.17 (-2.63%) | 408,600 | 2,582.08 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 12/12/2025 | 6,470 | -0.23 (-3.43%) | 232,800 | 1,535.89 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 11/12/2025 | 6,700 | -0.12 (-1.76%) | 211,400 | 1,426.39 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 10/12/2025 | 6,820 | -0.49 (-6.7%) | 724,800 | 5,050.55 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 09/12/2025 | 7,310 | -0.54 (-6.88%) | 653,300 | 4,831.53 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 08/12/2025 | 7,850 | -0.22 (-2.73%) | 831,800 | 6,386.7 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 05/12/2025 | 8,070 | -0.26 (-3.12%) | 536,900 | 4,406.55 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 04/12/2025 | 8,330 | 0.4 (5.04%) | 851,900 | 7,048.89 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 03/12/2025 | 7,930 | 0.13 (1.67%) | 751,100 | 6,030.56 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 02/12/2025 | 7,800 | -0.02 (-0.26%) | 679,200 | 5,298.32 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 01/12/2025 | 7,820 | 0.51 (6.98%) | 1,220,600 | 9,534.93 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 28/11/2025 | 7,310 | 0.47 (6.87%) | 1,446,200 | 10,533.67 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 27/11/2025 | 6,840 | 0.44 (6.88%) | 966,600 | 6,470.64 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 26/11/2025 | 6,400 | -0.44 (-6.43%) | 749,100 | 5,138.8 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 25/11/2025 | 6,840 | 0.44 (6.88%) | 393,700 | 2,692.91 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 24/11/2025 | 6,400 | 0.41 (6.84%) | 454,900 | 2,889.87 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 21/11/2025 | 5,990 | -0.01 (-0.17%) | 46,100 | 274.63 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 20/11/2025 | 6,000 | 0.1 (1.69%) | 164,800 | 994.78 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 19/11/2025 | 5,900 | -0.05 (-0.84%) | 31,000 | 182.91 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 18/11/2025 | 5,950 | -0.08 (-1.33%) | 40,500 | 242.71 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 17/11/2025 | 6,030 | -0.06 (-0.99%) | 34,300 | 205.8 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/11/2025 | 6,090 | 0 (0%) | 132,100 | 787.55 | 250,000 | 1,500 | 6,090 | 6,510 | 5,670 |
| 13/11/2025 | 6,090 | -0.11 (-1.77%) | 86,200 | 518.1 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 12/11/2025 | 6,200 | 0.36 (6.16%) | 96,800 | 582.47 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 11/11/2025 | 5,840 | 0.1 (1.74%) | 37,400 | 215.52 | 3,000,000 | 18,420 | 5,740 | 6,140 | 5,340 |
| 10/11/2025 | 5,740 | -0.08 (-1.37%) | 67,800 | 392.61 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 07/11/2025 | 5,820 | -0.13 (-2.18%) | 25,800 | 150.93 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 06/11/2025 | 5,950 | -0.04 (-0.67%) | 55,600 | 323.89 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 05/11/2025 | 5,990 | -0.01 (-0.17%) | 102,100 | 606.7 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 04/11/2025 | 6,000 | 0.24 (4.17%) | 313,600 | 1,876.65 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 03/11/2025 | 5,760 | -0.04 (-0.69%) | 45,000 | 260.97 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 31/10/2025 | 5,800 | 0.03 (0.52%) | 119,900 | 698.25 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 30/10/2025 | 5,770 | -0.03 (-0.52%) | 63,300 | 362.25 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 29/10/2025 | 5,800 | 0.08 (1.4%) | 50,500 | 290.72 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 28/10/2025 | 5,720 | 0.02 (0.35%) | 71,100 | 405.7 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 27/10/2025 | 5,700 | -0.11 (-1.89%) | 110,200 | 629.15 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 24/10/2025 | 5,810 | -0.01 (-0.17%) | 61,300 | 354. | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 23/10/2025 | 5,820 | 0.02 (0.34%) | 44,600 | 258.18 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 22/10/2025 | 5,800 | 0 (0%) | 59,000 | 330.67 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 21/10/2025 | 5,800 | 0.19 (3.39%) | 72,800 | 410.94 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 20/10/2025 | 5,610 | -0.24 (-4.1%) | 78,400 | 448.04 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 17/10/2025 | 5,850 | -0.06 (-1.02%) | 65,200 | 378.91 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 16/10/2025 | 5,910 | 0.01 (0.17%) | 56,300 | 331.49 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 15/10/2025 | 5,900 | 0.1 (1.72%) | 36,000 | 209.14 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 14/10/2025 | 5,800 | -0.04 (-0.68%) | 41,200 | 239.99 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 13/10/2025 | 5,840 | 0.03 (0.52%) | 28,500 | 165.68 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 10/10/2025 | 5,810 | -0.19 (-3.17%) | 53,100 | 314.12 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 09/10/2025 | 6,000 | 0.06 (1.01%) | 123,400 | 736.87 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 08/10/2025 | 5,940 | -0.06 (-1%) | 133,900 | 791.1 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 07/10/2025 | 6,000 | 0.11 (1.87%) | 143,300 | 851.43 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 06/10/2025 | 5,890 | 0.34 (6.13%) | 147,200 | 851.81 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 03/10/2025 | 5,550 | -0.02 (-0.36%) | 82,300 | 454.32 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 02/10/2025 | 5,570 | -0.02 (-0.36%) | 94,900 | 526.1 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 01/10/2025 | 5,590 | 0.1 (1.82%) | 52,600 | 287.75 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 30/09/2025 | 5,490 | -0.01 (-0.18%) | 17,700 | 95.82 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 29/09/2025 | 5,500 | -0.08 (-1.43%) | 41,000 | 221.72 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 26/09/2025 | 5,580 | -0.01 (-0.18%) | 45,200 | 246.92 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 25/09/2025 | 5,590 | -0.01 (-0.18%) | 26,100 | 146.26 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/09/2025 | 5,600 | 0.06 (1.08%) | 40,900 | 225.43 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 23/09/2025 | 5,540 | 0.01 (0.18%) | 28,200 | 157.93 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 22/09/2025 | 5,530 | -0.14 (-2.47%) | 84,100 | 472.86 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 19/09/2025 | 5,670 | 0.02 (0.35%) | 49,400 | 280.66 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 18/09/2025 | 5,650 | 0.05 (0.89%) | 27,400 | 153.99 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 17/09/2025 | 5,600 | -0.14 (-2.44%) | 50,800 | 287.41 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 16/09/2025 | 5,740 | -0.14 (-2.38%) | 48,400 | 276.64 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 15/09/2025 | 5,880 | -0.02 (-0.34%) | 115,400 | 669.21 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 12/09/2025 | 5,900 | 0.12 (2.08%) | 116,200 | 672.5 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 11/09/2025 | 5,780 | 0.01 (0.17%) | 140,700 | 796.94 | 2,410,000 | 13,905.7 | 5,770 | 6,170 | 5,370 |
| 10/09/2025 | 5,770 | -0.03 (-0.52%) | 105,300 | 597.44 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 09/09/2025 | 5,800 | 0 (0%) | 167,800 | 966.2 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 08/09/2025 | 5,800 | -0.05 (-0.85%) | 473,800 | 2,832.41 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 05/09/2025 | 5,850 | -0.42 (-6.7%) | 440,400 | 2,654.37 | 0 | 0 | 6,270 | 6,700 | 5,840 |
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