| 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 | |||
| 16/03/2026 | 6,710 | 0.01 (0.15%) | 156,700 | 1,054.95 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 13/03/2026 | 6,700 | 0.1 (1.52%) | 435,500 | 2,938.54 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 12/03/2026 | 6,600 | 0.15 (2.33%) | 207,000 | 1,356.04 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 11/03/2026 | 6,450 | 0.3 (4.88%) | 325,200 | 2,054.62 | 3,570,000 | 21,420 | 6,150 | 6,580 | 5,720 |
| 10/03/2026 | 6,150 | 0.1 (1.65%) | 346,500 | 2,150.48 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 09/03/2026 | 6,050 | -0.43 (-6.64%) | 815,800 | 4,928.75 | 3,340,000 | 21,710 | 6,480 | 6,930 | 6,030 |
| 06/03/2026 | 6,480 | -0.1 (-1.52%) | 124,700 | 812.76 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 05/03/2026 | 6,580 | -0.03 (-0.45%) | 244,100 | 1,612.92 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 04/03/2026 | 6,610 | -0.16 (-2.36%) | 300,500 | 1,984.02 | 47,680 | 333.76 | 6,770 | 7,240 | 6,300 |
| 03/03/2026 | 6,770 | 0.01 (0.15%) | 358,000 | 2,403.85 | 0 | 0 | 6,760 | 7,230 | 6,290 |
| 02/03/2026 | 6,760 | -0.21 (-3.01%) | 349,400 | 2,360.19 | 4,920,000 | 34,440 | 6,970 | 7,450 | 6,490 |
| 27/02/2026 | 6,970 | -0.01 (-0.14%) | 229,700 | 1,601.29 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 26/02/2026 | 6,980 | -0.04 (-0.57%) | 147,400 | 1,027.32 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 25/02/2026 | 7,020 | 0.07 (1.01%) | 159,500 | 1,116. | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 24/02/2026 | 6,950 | -0.06 (-0.86%) | 266,100 | 1,854.98 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 23/02/2026 | 7,010 | 0.06 (0.86%) | 206,300 | 1,439.3 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 13/02/2026 | 6,950 | -0.04 (-0.57%) | 133,500 | 931.32 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 12/02/2026 | 6,990 | -0.02 (-0.29%) | 76,500 | 535.83 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 11/02/2026 | 7,010 | 0.03 (0.43%) | 186,700 | 1,311. | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 10/02/2026 | 6,980 | 0 (0%) | 91,600 | 638.09 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 09/02/2026 | 6,980 | 0.03 (0.43%) | 93,500 | 650.99 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 06/02/2026 | 6,950 | -0.15 (-2.11%) | 183,200 | 1,289.55 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 05/02/2026 | 7,100 | -0.05 (-0.7%) | 277,600 | 1,992.59 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 04/02/2026 | 7,150 | 0 (0%) | 196,300 | 1,398.79 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 03/02/2026 | 7,150 | -0.07 (-0.97%) | 210,000 | 1,505.45 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 02/02/2026 | 7,220 | -0.04 (-0.55%) | 53,800 | 388.32 | 1,616,000 | 11,635.2 | 7,260 | 7,760 | 6,760 |
| 30/01/2026 | 7,260 | 0.04 (0.55%) | 144,100 | 1,048.69 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 29/01/2026 | 7,220 | 0.1 (1.4%) | 105,500 | 756.18 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 28/01/2026 | 7,120 | 0 (0%) | 119,800 | 854.17 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 27/01/2026 | 7,120 | 0.01 (0.14%) | 164,000 | 1,169.73 | 135,000 | 1,012.5 | 7,110 | 7,600 | 6,620 |
| 26/01/2026 | 7,110 | -0.24 (-3.27%) | 243,000 | 1,760.11 | 365,000 | 2,622.5 | 7,350 | 7,860 | 6,840 |
| 23/01/2026 | 7,350 | -0.05 (-0.68%) | 135,400 | 996.88 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 22/01/2026 | 7,400 | 0 (0%) | 179,900 | 1,332.58 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 21/01/2026 | 7,400 | 0 (0%) | 637,200 | 4,693.46 | 434,400 | 3,127.68 | 7,400 | 7,910 | 6,890 |
| 20/01/2026 | 7,400 | 0.11 (1.51%) | 356,200 | 2,617.23 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 19/01/2026 | 7,290 | -0.11 (-1.49%) | 217,100 | 1,600.77 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 16/01/2026 | 7,400 | 0 (0%) | 605,400 | 4,472.66 | 270,000 | 2,025 | 7,400 | 7,910 | 6,890 |
| 15/01/2026 | 7,400 | 0.07 (0.95%) | 225,800 | 1,650.44 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 14/01/2026 | 7,330 | 0.07 (0.96%) | 463,700 | 3,370.23 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 13/01/2026 | 7,260 | 0.01 (0.14%) | 215,100 | 1,562.9 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 12/01/2026 | 7,250 | 0 (0%) | 276,500 | 1,987.67 | 1,300,000 | 9,100 | 7,250 | 7,750 | 6,750 |
| 09/01/2026 | 7,250 | -0.27 (-3.59%) | 321,000 | 2,351.35 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 08/01/2026 | 7,520 | -0.16 (-2.08%) | 273,500 | 2,099. | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 07/01/2026 | 7,680 | 0.08 (1.05%) | 258,000 | 1,965.03 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 06/01/2026 | 7,600 | -0.11 (-1.43%) | 196,700 | 1,487.5 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 05/01/2026 | 7,710 | -0.29 (-3.63%) | 431,300 | 3,386.27 | 800,000 | 6,400 | 8,000 | 8,560 | 7,440 |
| 31/12/2025 | 8,000 | 0.1 (1.27%) | 1,818,400 | 14,487.38 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 30/12/2025 | 7,900 | 0.1 (1.28%) | 794,500 | 6,256.44 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 29/12/2025 | 7,800 | 0.15 (1.96%) | 342,400 | 2,636.79 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 26/12/2025 | 7,650 | 0.1 (1.32%) | 331,200 | 2,494.35 | 1,851,168 | 13,883.76 | 7,550 | 8,070 | 7,030 |
| 25/12/2025 | 7,550 | -0.05 (-0.66%) | 269,800 | 2,030.2 | 5,447,000 | 38,510.29 | 7,600 | 8,130 | 7,070 |
| 24/12/2025 | 7,600 | 0.15 (2.01%) | 319,100 | 2,405.83 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 23/12/2025 | 7,450 | 0.15 (2.05%) | 363,300 | 2,678.5 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 22/12/2025 | 7,300 | 0.12 (1.67%) | 235,200 | 1,710.9 | 1,820,000 | 12,922 | 7,180 | 7,680 | 6,680 |
| 19/12/2025 | 7,180 | 0 (0%) | 99,500 | 715.73 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 18/12/2025 | 7,180 | 0.03 (0.42%) | 78,700 | 564.78 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 17/12/2025 | 7,150 | 0.02 (0.28%) | 72,300 | 518.21 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 16/12/2025 | 7,130 | 0.11 (1.57%) | 249,200 | 1,759.31 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 15/12/2025 | 7,020 | -0.13 (-1.82%) | 105,300 | 750.29 | 11,620,000 | 82,502 | 7,150 | 7,650 | 6,650 |
| 12/12/2025 | 7,150 | 0.01 (0.14%) | 289,700 | 2,093.77 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 11/12/2025 | 7,140 | -0.02 (-0.28%) | 93,400 | 668.02 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 10/12/2025 | 7,160 | 0.04 (0.56%) | 58,200 | 416.76 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 09/12/2025 | 7,120 | -0.13 (-1.79%) | 266,000 | 1,897.48 | 800,000 | 5,840 | 7,250 | 7,750 | 6,750 |
| 08/12/2025 | 7,250 | -0.05 (-0.68%) | 200,400 | 1,453.37 | 10,360,000 | 75,628 | 7,300 | 7,810 | 6,790 |
| 05/12/2025 | 7,300 | -0.06 (-0.82%) | 103,700 | 758.9 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 04/12/2025 | 7,360 | 0.06 (0.82%) | 188,100 | 1,377.98 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 03/12/2025 | 7,300 | 0.05 (0.69%) | 277,200 | 2,025.31 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 02/12/2025 | 7,250 | 0 (0%) | 142,300 | 1,029.67 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 01/12/2025 | 7,250 | -0.11 (-1.49%) | 143,500 | 1,051.71 | 8,610,000 | 62,853 | 7,360 | 7,870 | 6,850 |
| 28/11/2025 | 7,360 | -0.01 (-0.14%) | 136,200 | 999.02 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 27/11/2025 | 7,370 | 0.03 (0.41%) | 68,600 | 503.74 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 26/11/2025 | 7,340 | 0.14 (1.94%) | 160,000 | 1,167.03 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 25/11/2025 | 7,200 | -0.12 (-1.64%) | 231,500 | 1,689.32 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 24/11/2025 | 7,320 | -0.29 (-3.81%) | 282,400 | 2,106.71 | 130,000 | 988 | 7,610 | 8,140 | 7,080 |
| 21/11/2025 | 7,610 | -0.09 (-1.17%) | 122,300 | 937.03 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 20/11/2025 | 7,700 | -0.2 (-2.53%) | 226,200 | 1,757.15 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 19/11/2025 | 7,900 | -0.18 (-2.23%) | 290,600 | 2,298.48 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 18/11/2025 | 8,080 | -0.02 (-0.25%) | 382,700 | 3,048.61 | 1,480,000 | 11,396 | 8,100 | 8,660 | 7,540 |
| 17/11/2025 | 8,100 | 0.11 (1.38%) | 468,900 | 3,768.64 | 1,180,000 | 9,086 | 7,990 | 8,540 | 7,440 |
| 14/11/2025 | 7,990 | 0.23 (2.96%) | 747,300 | 5,851.64 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 13/11/2025 | 7,760 | 0.02 (0.26%) | 393,400 | 3,030.39 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 12/11/2025 | 7,740 | 0.04 (0.52%) | 448,100 | 3,449.43 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 11/11/2025 | 7,700 | 0.2 (2.67%) | 511,800 | 3,861.68 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 10/11/2025 | 7,500 | -0.09 (-1.19%) | 376,900 | 2,821.51 | 98,000 | 691.88 | 7,590 | 8,120 | 7,060 |
| 07/11/2025 | 7,590 | 0 (0%) | 657,000 | 4,964.29 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 06/11/2025 | 7,590 | -0.01 (-0.13%) | 439,500 | 3,314.79 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 05/11/2025 | 7,600 | 0 (0%) | 332,000 | 2,492.22 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 04/11/2025 | 7,600 | 0 (0%) | 911,400 | 6,749.04 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 03/11/2025 | 7,600 | -0.02 (-0.26%) | 832,300 | 6,351.1 | 1,600,000 | 12,160 | 7,620 | 8,150 | 7,090 |
| 31/10/2025 | 7,620 | 0 (0%) | 668,900 | 5,054.33 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 30/10/2025 | 7,620 | 0.02 (0.26%) | 498,500 | 3,796.76 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 29/10/2025 | 7,600 | 0.37 (5.12%) | 847,100 | 6,319.38 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 28/10/2025 | 7,230 | 0.02 (0.28%) | 469,100 | 3,366.12 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 27/10/2025 | 7,210 | 0.01 (0.14%) | 477,200 | 3,433.25 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 24/10/2025 | 7,200 | 0.03 (0.42%) | 717,700 | 5,123.48 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 23/10/2025 | 7,170 | -0.03 (-0.42%) | 470,700 | 3,381.35 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 22/10/2025 | 7,200 | 0.13 (1.84%) | 779,300 | 5,495.37 | 1,600,000 | 10,560 | 7,070 | 7,560 | 6,580 |
| 21/10/2025 | 7,070 | 0.22 (3.21%) | 688,100 | 4,773.24 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 20/10/2025 | 6,850 | -0.16 (-2.28%) | 1,726,000 | 12,448.94 | 2,990,000 | 20,930 | 7,010 | 7,500 | 6,520 |
| 17/10/2025 | 7,010 | 0.06 (0.86%) | 718,200 | 5,000.41 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 16/10/2025 | 6,950 | 0.15 (2.21%) | 645,200 | 4,488.96 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 15/10/2025 | 6,800 | -0.16 (-2.3%) | 1,043,400 | 7,181.03 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 14/10/2025 | 6,960 | -0.51 (-6.83%) | 2,449,900 | 17,396.55 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 13/10/2025 | 7,470 | -0.1 (-1.32%) | 602,500 | 4,482.09 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 10/10/2025 | 7,570 | -0.02 (-0.26%) | 447,800 | 3,384.96 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 09/10/2025 | 7,590 | 0.01 (0.13%) | 677,100 | 5,106.77 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 08/10/2025 | 7,580 | -0.02 (-0.26%) | 337,600 | 2,564.37 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 07/10/2025 | 7,600 | -0.1 (-1.3%) | 496,500 | 3,786.37 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 06/10/2025 | 7,700 | 0.3 (4.05%) | 645,500 | 4,890.97 | 7,390,000 | 55,425 | 7,400 | 7,910 | 6,890 |
| 03/10/2025 | 7,400 | -0.15 (-1.99%) | 638,200 | 4,712.28 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 02/10/2025 | 7,550 | 0 (0%) | 397,100 | 3,005.81 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 01/10/2025 | 7,550 | 0 (0%) | 426,000 | 3,232.16 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 30/09/2025 | 7,550 | -0.26 (-3.33%) | 1,149,900 | 8,811.55 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 29/09/2025 | 7,810 | -0.11 (-1.39%) | 329,000 | 2,599.45 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 26/09/2025 | 7,920 | -0.18 (-2.22%) | 707,600 | 5,652.62 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 25/09/2025 | 8,100 | 0.16 (2.02%) | 559,000 | 4,512.54 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 24/09/2025 | 7,940 | 0.23 (2.98%) | 768,400 | 6,001.34 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 23/09/2025 | 7,710 | -0.29 (-3.63%) | 648,600 | 5,114.69 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 22/09/2025 | 8,000 | -0.11 (-1.36%) | 766,500 | 6,133.94 | 3,130,000 | 25,666 | 8,110 | 8,670 | 7,550 |
| 19/09/2025 | 8,110 | -0.09 (-1.1%) | 441,200 | 3,618.15 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 18/09/2025 | 8,200 | -0.08 (-0.97%) | 779,800 | 6,416.27 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 17/09/2025 | 8,280 | -0.07 (-0.84%) | 1,462,700 | 12,286.36 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 16/09/2025 | 8,350 | -0.14 (-1.65%) | 745,100 | 6,269.21 | 0 | 0 | 8,490 | 9,080 | 7,900 |
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