| 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 | |||
| 22/09/2026 | 4,120 | -0.06 (-1.44%) | 573,300 | 2,369.2 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 21/09/2026 | 4,180 | 0 (0%) | 451,100 | 1,879.87 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 18/09/2026 | 4,180 | 0 (0%) | 761,100 | 3,180.94 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 17/09/2026 | 4,180 | 0.06 (1.46%) | 934,500 | 3,888.54 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 16/09/2026 | 4,120 | 0 (0%) | 695,500 | 2,856.12 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 15/09/2026 | 4,120 | -0.02 (-0.48%) | 522,500 | 2,157.52 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 14/09/2026 | 4,140 | -0.09 (-2.13%) | 822,300 | 3,400.67 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 11/09/2026 | 4,230 | -0.18 (-4.08%) | 1,260,000 | 5,434.13 | 50,000 | 220 | 4,410 | 4,710 | 4,110 |
| 10/09/2026 | 4,410 | -0.04 (-0.9%) | 1,020,900 | 4,496.31 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 09/09/2026 | 4,450 | 0 (0%) | 1,664,100 | 7,387.67 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 08/09/2026 | 4,450 | -0.05 (-1.11%) | 568,400 | 2,537.41 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 07/09/2026 | 4,500 | -0.01 (-0.22%) | 1,117,100 | 5,005.58 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 04/09/2026 | 4,510 | -0.03 (-0.66%) | 568,800 | 2,568.81 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 03/09/2026 | 4,540 | -0.03 (-0.66%) | 524,700 | 2,373.68 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 28/08/2026 | 4,570 | 0.01 (0.22%) | 876,200 | 3,975.2 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 27/08/2026 | 4,560 | -0.02 (-0.44%) | 649,100 | 2,963.35 | 20,000 | 93.6 | 4,580 | 4,900 | 4,260 |
| 26/08/2026 | 4,580 | -0.06 (-1.29%) | 1,099,300 | 5,050.94 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 25/08/2026 | 4,640 | -0.05 (-1.07%) | 735,500 | 3,414.6 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 24/08/2026 | 4,690 | 0.14 (3.08%) | 2,261,000 | 10,474.62 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 21/08/2026 | 4,550 | 0.12 (2.71%) | 1,312,000 | 5,896.75 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 20/08/2026 | 4,430 | -0.07 (-1.56%) | 1,235,200 | 5,495.11 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 19/08/2026 | 4,500 | -0.05 (-1.1%) | 570,900 | 2,575.4 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 18/08/2026 | 4,550 | -0.01 (-0.22%) | 746,200 | 3,377.93 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 17/08/2026 | 4,560 | 0.06 (1.33%) | 862,800 | 3,919.09 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 14/08/2026 | 4,500 | -0.08 (-1.75%) | 955,900 | 4,340.8 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 13/08/2026 | 4,580 | -0.05 (-1.08%) | 1,481,200 | 6,820.57 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 12/08/2026 | 4,630 | -0.01 (-0.22%) | 789,700 | 3,647.36 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 11/08/2026 | 4,640 | 0.03 (0.65%) | 952,200 | 4,413.81 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 10/08/2026 | 4,610 | 0.06 (1.32%) | 1,041,000 | 4,773.81 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 07/08/2026 | 4,550 | -0.02 (-0.44%) | 774,500 | 3,525.24 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 06/08/2026 | 4,570 | -0.04 (-0.87%) | 839,300 | 3,818.7 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 05/08/2026 | 4,610 | -0.03 (-0.65%) | 989,500 | 4,605.42 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 04/08/2026 | 4,640 | 0.02 (0.43%) | 926,100 | 4,274.69 | 150,000 | 720 | 4,620 | 4,940 | 4,300 |
| 03/08/2026 | 4,620 | 0.05 (1.09%) | 2,079,800 | 9,614.37 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 31/07/2026 | 4,570 | -0.11 (-2.35%) | 800,800 | 3,681.97 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 30/07/2026 | 4,680 | 0.14 (3.08%) | 2,941,900 | 13,559.95 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 29/07/2026 | 4,540 | -0.01 (-0.22%) | 625,300 | 2,819.38 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 28/07/2026 | 4,550 | 0.07 (1.56%) | 1,303,100 | 5,878.91 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 27/07/2026 | 4,480 | -0.14 (-3.03%) | 651,800 | 2,991.5 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 24/07/2026 | 4,620 | -0.09 (-1.91%) | 639,900 | 2,976.5 | 136,000 | 640.56 | 4,710 | 5,030 | 4,390 |
| 23/07/2026 | 4,710 | 0.01 (0.21%) | 1,262,800 | 5,849.74 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 22/07/2026 | 4,700 | 0 (0%) | 1,535,000 | 7,219.6 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/07/2026 | 4,700 | 0 (0%) | 1,357,100 | 6,412.95 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 20/07/2026 | 4,700 | -0.3 (-6%) | 2,176,800 | 10,471.43 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 17/07/2026 | 5,000 | -0.09 (-1.77%) | 1,334,800 | 6,730.25 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 16/07/2026 | 5,090 | 0.02 (0.39%) | 1,324,600 | 6,636.8 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 15/07/2026 | 5,070 | -0.12 (-2.31%) | 1,153,400 | 5,873.12 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 14/07/2026 | 5,190 | 0.04 (0.78%) | 3,222,100 | 16,467.15 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 13/07/2026 | 5,150 | -0.11 (-2.09%) | 2,885,300 | 15,324.97 | 24,000 | 126.24 | 5,260 | 5,620 | 4,900 |
| 10/07/2026 | 5,260 | 0.34 (6.91%) | 3,997,500 | 20,823.62 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 09/07/2026 | 4,920 | -0.08 (-1.6%) | 560,000 | 2,767.02 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 08/07/2026 | 5,000 | 0.09 (1.83%) | 1,599,000 | 7,923.93 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 07/07/2026 | 4,910 | 0 (0%) | 1,045,600 | 5,111.71 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 06/07/2026 | 4,910 | -0.09 (-1.8%) | 1,490,800 | 7,411.02 | 3,611,300 | 18,417.63 | 5,000 | 5,350 | 4,650 |
| 03/07/2026 | 5,000 | -0.06 (-1.19%) | 2,575,800 | 12,864.61 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 02/07/2026 | 5,060 | -0.04 (-0.78%) | 959,500 | 4,895.35 | 3,641,300 | 18,572.13 | 5,100 | 5,450 | 4,750 |
| 01/07/2026 | 5,100 | 0.03 (0.59%) | 571,000 | 2,901.17 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 30/06/2026 | 5,070 | 0 (0%) | 491,200 | 2,493.1 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 29/06/2026 | 5,070 | 0 (0%) | 1,293,900 | 6,535.75 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 26/06/2026 | 5,070 | -0.03 (-0.59%) | 874,200 | 4,431.22 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 25/06/2026 | 5,100 | 0 (0%) | 932,500 | 4,746.36 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 24/06/2026 | 5,100 | 0.01 (0.2%) | 1,473,900 | 7,500.54 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 23/06/2026 | 5,090 | -0.04 (-0.78%) | 595,100 | 3,052.16 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 22/06/2026 | 5,130 | -0.08 (-1.54%) | 943,100 | 4,856.08 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 19/06/2026 | 5,210 | 0.01 (0.19%) | 700,400 | 3,655.01 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 18/06/2026 | 5,200 | -0.08 (-1.52%) | 1,346,500 | 7,061.39 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 17/06/2026 | 5,280 | 0.02 (0.38%) | 962,600 | 5,080.34 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 16/06/2026 | 5,260 | 0.06 (1.15%) | 1,467,300 | 7,645.66 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 15/06/2026 | 5,200 | 0.05 (0.97%) | 1,657,400 | 8,619.74 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 12/06/2026 | 5,150 | -0.01 (-0.19%) | 662,800 | 3,427.68 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 11/06/2026 | 5,160 | -0.03 (-0.58%) | 967,100 | 4,979.48 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 10/06/2026 | 5,190 | 0.15 (2.98%) | 1,374,900 | 7,116.59 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 09/06/2026 | 5,040 | 0 (0%) | 739,100 | 3,735.56 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 08/06/2026 | 5,040 | -0.13 (-2.51%) | 1,348,900 | 6,847.78 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 05/06/2026 | 5,170 | -0.08 (-1.52%) | 1,454,000 | 7,579.35 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 04/06/2026 | 5,250 | -0.1 (-1.87%) | 1,232,200 | 6,484.27 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 03/06/2026 | 5,350 | 0.15 (2.88%) | 758,300 | 4,010.8 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 02/06/2026 | 5,200 | -0.15 (-2.8%) | 1,989,600 | 10,628.48 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 01/06/2026 | 5,350 | 0.07 (1.33%) | 1,724,500 | 9,243.28 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 29/05/2026 | 5,280 | -0.08 (-1.49%) | 956,700 | 5,085.07 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 28/05/2026 | 5,360 | -0.07 (-1.29%) | 897,800 | 4,855.79 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 27/05/2026 | 5,430 | -0.05 (-0.91%) | 1,071,500 | 5,850.36 | 190,900 | 973.59 | 5,480 | 5,860 | 5,100 |
| 26/05/2026 | 5,480 | 0.03 (0.55%) | 1,296,700 | 7,088.13 | 180,000 | 912.6 | 5,450 | 5,830 | 5,070 |
| 25/05/2026 | 5,450 | 0.1 (1.87%) | 1,631,200 | 8,896.61 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 22/05/2026 | 5,350 | 0 (0%) | 1,153,900 | 6,146.04 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 21/05/2026 | 5,350 | -0.04 (-0.74%) | 1,085,700 | 5,784.27 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 20/05/2026 | 5,390 | -0.21 (-3.75%) | 2,955,100 | 15,922.76 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 19/05/2026 | 5,600 | -0.05 (-0.88%) | 1,182,800 | 6,642.45 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 18/05/2026 | 5,650 | 0 (0%) | 1,539,300 | 8,602.54 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 15/05/2026 | 5,650 | -0.01 (-0.18%) | 919,700 | 5,195.81 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 14/05/2026 | 5,660 | 0.06 (1.07%) | 2,028,000 | 11,431. | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 13/05/2026 | 5,600 | -0.08 (-1.41%) | 1,449,100 | 8,163.06 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 12/05/2026 | 5,680 | 0.02 (0.35%) | 1,046,300 | 6,004.35 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 11/05/2026 | 5,660 | -0.05 (-0.88%) | 1,589,400 | 9,055.92 | 426,100 | 2,266.85 | 5,710 | 6,100 | 5,320 |
| 08/05/2026 | 5,710 | -0.09 (-1.55%) | 1,675,400 | 9,657.48 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | -0.2 (-3.33%) | 2,490,900 | 14,725.11 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 06/05/2026 | 6,000 | 0.17 (2.92%) | 1,994,900 | 11,692.16 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 05/05/2026 | 5,830 | -0.12 (-2.02%) | 1,715,900 | 10,097.35 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 04/05/2026 | 5,950 | -0.1 (-1.65%) | 2,240,200 | 13,587.61 | 25,000 | 150 | 6,050 | 6,470 | 5,630 |
| 29/04/2026 | 6,050 | 0.02 (0.33%) | 1,899,100 | 11,411.74 | 170,000 | 965.6 | 6,030 | 6,450 | 5,610 |
| 28/04/2026 | 6,030 | 0 (0%) | 1,067,300 | 6,391.35 | 657,500 | 4,050.5 | 6,030 | 6,450 | 5,610 |
| 24/04/2026 | 6,030 | -0.08 (-1.31%) | 2,222,500 | 13,432.24 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 23/04/2026 | 6,110 | -0.02 (-0.33%) | 1,905,900 | 11,565.39 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 22/04/2026 | 6,130 | 0 (0%) | 1,124,000 | 6,873.39 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 21/04/2026 | 6,130 | -0.09 (-1.45%) | 1,335,400 | 8,253.24 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 20/04/2026 | 6,220 | -0.01 (-0.16%) | 1,048,200 | 6,520.67 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 17/04/2026 | 6,230 | -0.06 (-0.95%) | 1,347,700 | 8,405.23 | 1,910,000 | 11,460 | 6,290 | 6,730 | 5,850 |
| 16/04/2026 | 6,290 | -0.1 (-1.56%) | 1,839,900 | 11,542.98 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 15/04/2026 | 6,390 | 0 (0%) | 2,971,400 | 18,962.74 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 14/04/2026 | 6,390 | 0.09 (1.43%) | 2,917,100 | 18,523.98 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 13/04/2026 | 6,300 | 0.05 (0.8%) | 1,852,000 | 11,623.39 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 10/04/2026 | 6,250 | 0 (0%) | 1,681,500 | 10,535.94 | 3,358,500 | 20,822.7 | 6,250 | 6,680 | 5,820 |
| 09/04/2026 | 6,250 | 0.05 (0.81%) | 3,195,000 | 20,050.79 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 08/04/2026 | 6,200 | 0.3 (5.08%) | 1,611,100 | 9,888.73 | 3,358,500 | 19,815.15 | 5,900 | 6,310 | 5,490 |
| 07/04/2026 | 5,900 | -0.07 (-1.17%) | 1,563,100 | 9,277.6 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 06/04/2026 | 5,970 | -0.25 (-4.02%) | 1,587,900 | 9,650.39 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 03/04/2026 | 6,220 | 0 (0%) | 2,225,000 | 13,830.33 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 02/04/2026 | 6,220 | -0.11 (-1.74%) | 1,679,200 | 10,443.87 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 01/04/2026 | 6,330 | 0.07 (1.12%) | 1,906,700 | 12,112.63 | 305,000 | 1,909.3 | 6,260 | 6,690 | 5,830 |
| 31/03/2026 | 6,260 | -0.14 (-2.19%) | 3,531,400 | 22,299.34 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 30/03/2026 | 6,400 | 0.16 (2.56%) | 3,553,500 | 22,600.08 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 27/03/2026 | 6,240 | 0.4 (6.85%) | 4,177,800 | 25,544.34 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 26/03/2026 | 5,840 | -0.06 (-1.02%) | 730,900 | 4,280.67 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 25/03/2026 | 5,900 | 0.11 (1.9%) | 1,290,900 | 7,609.52 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 24/03/2026 | 5,790 | 0.27 (4.89%) | 1,524,700 | 8,731.25 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 23/03/2026 | 5,520 | -0.35 (-5.96%) | 2,622,700 | 14,648.09 | 0 | 0 | 5,870 | 6,280 | 5,460 |
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