| 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 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 18/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 17/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 16/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 15/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 14/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 11/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 10/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 09/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 08/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 07/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 04/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 03/09/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 28/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 27/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 26/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 25/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 24/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 21/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 20/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 19/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 9,800 | 4,200 |
| 18/08/2026 | 7,000 | 0 (0%) | 2 | 0.01 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 17/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 14/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 13/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 12/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 11/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 10/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 07/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 06/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 05/08/2026 | 7,000 | 0 (0%) | 10 | 0.07 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 04/08/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 03/08/2026 | 7,000 | 0 (0%) | 11 | 0.07 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 31/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 30/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 29/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 28/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 27/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 24/07/2026 | 7,000 | 0 (0%) | 2 | 0.01 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 23/07/2026 | 7,000 | 0 (0%) | 49 | 0.29 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 22/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 21/07/2026 | 7,000 | 0 (0%) | 1 | 0.01 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 20/07/2026 | 7,000 | 0 (0%) | 16 | 0.11 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 17/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 16/07/2026 | 7,000 | 0 (0%) | 70 | 0.48 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 15/07/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 14/07/2026 | 7,000 | 0 (0%) | 1 | 0.01 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 13/07/2026 | 7,000 | 0.3 (4.48%) | 108 | 0.75 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 10/07/2026 | 6,700 | 0 (0%) | 5 | 0.03 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 09/07/2026 | 6,700 | 0.2 (3.08%) | 118 | 0.79 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 08/07/2026 | 6,500 | 0 (0%) | 1 | 0.01 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 07/07/2026 | 6,500 | 0 (0%) | 1 | 0.01 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 06/07/2026 | 6,500 | 0.8 (14.04%) | 108 | 0.7 | 0 | 0 | 5,700 | 6,500 | 4,900 |
| 03/07/2026 | 5,700 | -1 (-14.93%) | 101 | 0.58 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 02/07/2026 | 6,700 | 0 (0%) | 0 | 0 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 01/07/2026 | 6,700 | 0 (0%) | 0 | 0 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 30/06/2026 | 6,700 | 0 (0%) | 3 | 0.02 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 29/06/2026 | 6,700 | 0 (0%) | 6 | 0.04 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 26/06/2026 | 6,700 | 0 (0%) | 2 | 0.01 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 25/06/2026 | 6,700 | 0 (0%) | 27 | 0.16 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 24/06/2026 | 6,700 | 0 (0%) | 0 | 0 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 23/06/2026 | 6,700 | -0.1 (-1.47%) | 129 | 0.86 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 22/06/2026 | 6,800 | 0.8 (13.33%) | 304 | 2.04 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 19/06/2026 | 6,800 | 0.8 (13.33%) | 200 | 1.2 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 18/06/2026 | 6,000 | 0 (0%) | 15 | 0.08 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 17/06/2026 | 6,000 | -0.2 (-3.23%) | 308 | 1.84 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 16/06/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 15/06/2026 | 6,200 | 0 (0%) | 17 | 0.1 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 12/06/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 11/06/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 10/06/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 09/06/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 08/06/2026 | 6,200 | 0 (0%) | 11 | 0.07 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 05/06/2026 | 6,200 | 0.7 (12.73%) | 115 | 0.71 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 04/06/2026 | 5,500 | 0 (0%) | 0 | 0 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 03/06/2026 | 6,200 | 0.2 (3.33%) | 600 | 3.29 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 02/06/2026 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 01/06/2026 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 29/05/2026 | 6,000 | -0.2 (-3.23%) | 1,000 | 6 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 28/05/2026 | 6,200 | 0 (0%) | 1 | 0.01 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 27/05/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 26/05/2026 | 6,200 | 0 (0%) | 0 | 0 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 25/05/2026 | 6,200 | 0 (0%) | 51 | 0.32 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 22/05/2026 | 6,300 | 0.4 (6.78%) | 300 | 1.86 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 21/05/2026 | 5,900 | -0.4 (-6.35%) | 200 | 1.18 | 0 | 0 | 6,300 | 7,200 | 5,400 |
| 20/05/2026 | 6,300 | 0 (0%) | 0 | 0 | 0 | 0 | 6,300 | 7,200 | 5,400 |
| 19/05/2026 | 6,300 | 0.8 (14.55%) | 449 | 2.79 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 18/05/2026 | 5,200 | -0.8 (-13.33%) | 1,223 | 6.69 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 15/05/2026 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 14/05/2026 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 13/05/2026 | 6,500 | 0 (0%) | 809 | 4.82 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 12/05/2026 | 6,500 | 0 (0%) | 0 | 0 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 11/05/2026 | 6,500 | 0 (0%) | 0 | 0 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 08/05/2026 | 6,500 | 0.2 (3.17%) | 158 | 1.02 | 0 | 0 | 6,300 | 7,200 | 5,400 |
| 07/05/2026 | 6,300 | 0 (0%) | 149 | 0.94 | 0 | 0 | 6,300 | 7,200 | 5,400 |
| 06/05/2026 | 6,300 | 0.8 (14.55%) | 400 | 2.52 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 05/05/2026 | 5,500 | 0 (0%) | 401 | 2.21 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 04/05/2026 | 5,500 | -0.9 (-14.06%) | 900 | 4.95 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 29/04/2026 | 6,400 | 0 (0%) | 0 | 0 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 28/04/2026 | 5,900 | 0 (0%) | 315 | 2.01 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 24/04/2026 | 5,900 | 0 (0%) | 100 | 0.59 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 23/04/2026 | 5,900 | 0 (0%) | 10 | 0.06 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 22/04/2026 | 6,000 | 0.1 (1.69%) | 700 | 4.16 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 21/04/2026 | 5,900 | 0.7 (13.46%) | 219 | 1.29 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 20/04/2026 | 6,000 | 0.2 (3.45%) | 2,633 | 13.57 | 0 | 0 | 5,800 | 6,600 | 5,000 |
| 17/04/2026 | 5,700 | -0.9 (-13.64%) | 2,019 | 11.7 | 0 | 0 | 6,600 | 7,500 | 5,700 |
| 16/04/2026 | 6,600 | 0 (0%) | 46 | 0.26 | 0 | 0 | 6,600 | 7,500 | 5,700 |
| 15/04/2026 | 6,600 | 0 (0%) | 0 | 0 | 0 | 0 | 6,600 | 7,500 | 5,700 |
| 14/04/2026 | 6,600 | 0 (0%) | 1,000 | 6.6 | 0 | 0 | 6,600 | 7,500 | 5,700 |
| 13/04/2026 | 6,500 | -0.4 (-5.8%) | 725 | 4.82 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 10/04/2026 | 6,900 | 0 (0%) | 0 | 0 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 09/04/2026 | 6,900 | -0.2 (-2.82%) | 401 | 2.78 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 08/04/2026 | 7,000 | -0.5 (-6.67%) | 800 | 5.64 | 0 | 0 | 7,500 | 8,600 | 6,400 |
| 07/04/2026 | 7,500 | 0 (0%) | 0 | 0 | 0 | 0 | 7,500 | 8,600 | 6,400 |
| 06/04/2026 | 7,500 | 0 (0%) | 6 | 0.04 | 0 | 0 | 7,500 | 8,600 | 6,400 |
| 03/04/2026 | 7,500 | -0.2 (-2.6%) | 320 | 2.41 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 02/04/2026 | 7,700 | 0 (0%) | 64 | 0.43 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 01/04/2026 | 7,700 | 0 (0%) | 16 | 0.11 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 31/03/2026 | 7,700 | 0 (0%) | 0 | 0 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 30/03/2026 | 7,700 | 0.8 (11.59%) | 153 | 1.18 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 27/03/2026 | 6,900 | -0.1 (-1.43%) | 500 | 3.45 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 26/03/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 25/03/2026 | 7,000 | 0 (0%) | 34 | 0.24 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 24/03/2026 | 7,000 | 0 (0%) | 0 | 0 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 23/03/2026 | 7,000 | 0 (0%) | 1,160 | 8.14 | 0 | 0 | 7,000 | 8,000 | 6,000 |
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