| 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 | |||
| 04/11/2026 | 7,360 | 0.2 (2.79%) | 48,100 | 352.82 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 03/11/2026 | 7,160 | 0.01 (0.14%) | 13,500 | 96.61 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 02/11/2026 | 7,150 | -0.06 (-0.83%) | 48,700 | 346.25 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 30/10/2026 | 7,210 | -0.04 (-0.55%) | 56,100 | 405.93 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 29/10/2026 | 7,250 | 0.03 (0.42%) | 20,800 | 150.09 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 28/10/2026 | 7,220 | -0.01 (-0.14%) | 10,300 | 74.51 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 27/10/2026 | 7,230 | -0.03 (-0.41%) | 42,300 | 306.63 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 26/10/2026 | 7,260 | -0.02 (-0.27%) | 15,200 | 110.12 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 23/10/2026 | 7,280 | 0.01 (0.14%) | 6,600 | 48.03 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 22/10/2026 | 7,270 | -0.03 (-0.41%) | 65,500 | 473.32 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 21/10/2026 | 7,300 | -0.04 (-0.54%) | 47,000 | 343.55 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 20/10/2026 | 7,340 | 0 (0%) | 13,100 | 95.85 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 19/10/2026 | 7,340 | 0.04 (0.55%) | 13,900 | 101.42 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 16/10/2026 | 7,300 | -0.02 (-0.27%) | 13,600 | 98.53 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 15/10/2026 | 7,320 | -0.04 (-0.54%) | 51,100 | 370.18 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 14/10/2026 | 7,360 | -0.02 (-0.27%) | 9,100 | 66.03 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 13/10/2026 | 7,380 | 0.07 (0.96%) | 2,700 | 19.89 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 12/10/2026 | 7,310 | -0.04 (-0.54%) | 105,500 | 773.31 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 09/10/2026 | 7,350 | 0.05 (0.68%) | 41,600 | 303.22 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 08/10/2026 | 7,300 | 0.06 (0.83%) | 55,700 | 407.73 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 07/10/2026 | 7,240 | 0 (0%) | 43,100 | 312.35 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 06/10/2026 | 7,240 | -0.04 (-0.55%) | 30,800 | 223.86 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 05/10/2026 | 7,280 | 0.12 (1.68%) | 40,700 | 295.4 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 02/10/2026 | 7,160 | 0.04 (0.56%) | 18,000 | 128.72 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 01/10/2026 | 7,120 | -0.08 (-1.11%) | 22,600 | 161.37 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 30/09/2026 | 7,200 | -0.02 (-0.28%) | 27,100 | 195.67 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 29/09/2026 | 7,220 | 0 (0%) | 7,800 | 56.32 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 28/09/2026 | 7,220 | -0.07 (-0.96%) | 34,300 | 248.89 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 25/09/2026 | 7,290 | 0.14 (1.96%) | 8,700 | 63.37 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 24/09/2026 | 7,150 | -0.14 (-1.92%) | 100,900 | 734.41 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 23/09/2026 | 7,290 | -0.07 (-0.95%) | 25,300 | 183.5 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 22/09/2026 | 7,360 | 0.06 (0.82%) | 90,900 | 657.69 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 21/09/2026 | 7,300 | -0.01 (-0.14%) | 40,400 | 295.86 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 18/09/2026 | 7,310 | -0.05 (-0.68%) | 23,000 | 168.66 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 17/09/2026 | 7,360 | 0 (0%) | 11,300 | 83.25 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 16/09/2026 | 7,360 | 0 (0%) | 22,100 | 163.1 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 15/09/2026 | 7,360 | -0.03 (-0.41%) | 10,100 | 74.54 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 14/09/2026 | 7,390 | -0.03 (-0.4%) | 28,800 | 212.67 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 11/09/2026 | 7,420 | -0.17 (-2.24%) | 104,500 | 785.76 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 10/09/2026 | 7,590 | -0.01 (-0.13%) | 22,000 | 166.41 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 09/09/2026 | 7,600 | -0.1 (-1.3%) | 9,500 | 72.04 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 08/09/2026 | 7,700 | -0.07 (-0.9%) | 49,400 | 376.62 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 07/09/2026 | 7,770 | 0.12 (1.57%) | 41,100 | 313. | 192,828 | 1,372.94 | 7,650 | 8,180 | 7,120 |
| 04/09/2026 | 7,650 | -0.03 (-0.39%) | 28,000 | 213.32 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 03/09/2026 | 7,680 | -0.06 (-0.78%) | 17,300 | 131.38 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 28/08/2026 | 7,740 | 0 (0%) | 22,900 | 176.59 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 27/08/2026 | 7,740 | 0 (0%) | 25,300 | 195.57 | 410,000 | 2,952 | 7,740 | 8,280 | 7,200 |
| 26/08/2026 | 7,740 | 0 (0%) | 80,600 | 621.94 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 25/08/2026 | 7,740 | 0 (0%) | 30,900 | 237.93 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 24/08/2026 | 7,740 | -0.06 (-0.77%) | 70,400 | 544.07 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 21/08/2026 | 7,800 | 0.23 (3.04%) | 69,600 | 532.62 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 20/08/2026 | 7,570 | 0 (0%) | 77,700 | 582.37 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 19/08/2026 | 7,570 | 0.02 (0.26%) | 16,100 | 121.74 | 431,000 | 3,029.93 | 7,550 | 8,070 | 7,030 |
| 18/08/2026 | 7,550 | -0.04 (-0.53%) | 24,200 | 182.95 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 17/08/2026 | 7,590 | 0.04 (0.53%) | 87,500 | 665.73 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 14/08/2026 | 7,550 | -0.06 (-0.79%) | 44,500 | 336.51 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 13/08/2026 | 7,610 | -0.06 (-0.78%) | 67,400 | 513.69 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 12/08/2026 | 7,670 | 0.01 (0.13%) | 69,600 | 531.82 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 11/08/2026 | 7,660 | 0.07 (0.92%) | 106,900 | 820.59 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 10/08/2026 | 7,590 | 0.04 (0.53%) | 96,500 | 730.86 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 07/08/2026 | 7,550 | -0.06 (-0.79%) | 59,900 | 453.7 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 06/08/2026 | 7,610 | -0.06 (-0.78%) | 129,000 | 975.9 | 306,000 | 2,184.84 | 7,670 | 8,200 | 7,140 |
| 05/08/2026 | 7,670 | 0.08 (1.05%) | 70,200 | 531.93 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 04/08/2026 | 7,590 | -0.01 (-0.13%) | 96,600 | 733.94 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 03/08/2026 | 7,600 | 0.01 (0.13%) | 91,700 | 697.23 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 31/07/2026 | 7,590 | -0.2 (-2.57%) | 23,100 | 177.63 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 30/07/2026 | 7,790 | 0.22 (2.91%) | 49,100 | 376.12 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 29/07/2026 | 7,570 | -0.01 (-0.13%) | 40,200 | 304.9 | 308,000 | 2,171.4 | 7,580 | 8,110 | 7,050 |
| 28/07/2026 | 7,580 | -0.02 (-0.26%) | 48,400 | 364.8 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 27/07/2026 | 7,600 | -0.24 (-3.06%) | 50,100 | 387.14 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 24/07/2026 | 7,840 | -0.11 (-1.38%) | 11,700 | 91.81 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 23/07/2026 | 7,950 | 0 (0%) | 24,700 | 195.16 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 22/07/2026 | 7,950 | -0.04 (-0.5%) | 81,100 | 645.85 | 308,000 | 2,291.52 | 7,990 | 8,540 | 7,440 |
| 21/07/2026 | 7,990 | -0.06 (-0.75%) | 46,300 | 373.21 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 20/07/2026 | 8,050 | 0 (0%) | 56,000 | 449.33 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 17/07/2026 | 8,050 | -0.14 (-1.71%) | 13,000 | 104.94 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 16/07/2026 | 8,190 | 0.14 (1.74%) | 22,600 | 183.17 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 15/07/2026 | 8,050 | -0.24 (-2.9%) | 22,400 | 183.29 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 14/07/2026 | 8,290 | -0.02 (-0.24%) | 6,800 | 56.03 | 273,000 | 2,110.29 | 8,310 | 8,890 | 7,730 |
| 13/07/2026 | 8,310 | -0.08 (-0.95%) | 26,700 | 219.68 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 10/07/2026 | 8,390 | 0.04 (0.48%) | 42,600 | 353.81 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 09/07/2026 | 8,350 | 0.02 (0.24%) | 10,100 | 84.21 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 08/07/2026 | 8,330 | 0.01 (0.12%) | 27,400 | 228.17 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 07/07/2026 | 8,320 | 0.01 (0.12%) | 32,600 | 270.94 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 06/07/2026 | 8,310 | 0 (0%) | 48,000 | 401.41 | 227,000 | 1,754.71 | 8,310 | 8,890 | 7,730 |
| 03/07/2026 | 8,310 | 0.01 (0.12%) | 26,500 | 218.76 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 02/07/2026 | 8,300 | -0.02 (-0.24%) | 114,500 | 932.6 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 01/07/2026 | 8,320 | -0.04 (-0.48%) | 28,100 | 233.9 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 30/06/2026 | 8,360 | -0.01 (-0.12%) | 15,500 | 129.41 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 29/06/2026 | 8,370 | 0.03 (0.36%) | 14,300 | 119.12 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 26/06/2026 | 8,340 | -0.04 (-0.48%) | 16,200 | 134.98 | 217,000 | 1,692.6 | 8,380 | 8,960 | 7,800 |
| 25/06/2026 | 8,380 | -0.02 (-0.24%) | 38,500 | 322.26 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 24/06/2026 | 8,400 | -0.04 (-0.47%) | 29,400 | 246.39 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 23/06/2026 | 8,440 | -0.2 (-2.31%) | 193,700 | 1,618.38 | 0 | 0 | 8,640 | 9,240 | 8,040 |
| 22/06/2026 | 8,640 | -0.02 (-0.23%) | 23,800 | 205.52 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 19/06/2026 | 8,660 | -0.04 (-0.46%) | 15,100 | 131.17 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 18/06/2026 | 8,700 | 0 (0%) | 26,700 | 233.38 | 282,000 | 2,284.2 | 8,700 | 9,300 | 8,100 |
| 17/06/2026 | 8,700 | 0.03 (0.35%) | 19,800 | 171.93 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 16/06/2026 | 8,670 | -0.03 (-0.34%) | 23,200 | 201.42 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 15/06/2026 | 8,700 | 0.12 (1.4%) | 116,900 | 1,014.58 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 12/06/2026 | 9,080 | -0.04 (-0.44%) | 65,700 | 595.73 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 11/06/2026 | 9,120 | 0.02 (0.22%) | 47,200 | 428.19 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 10/06/2026 | 9,100 | 0.09 (1.%) | 40,100 | 363.57 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 09/06/2026 | 9,010 | 0.02 (0.22%) | 52,300 | 472.79 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 08/06/2026 | 8,990 | -0.03 (-0.33%) | 39,700 | 353.85 | 274,000 | 2,298.86 | 9,020 | 9,650 | 8,390 |
| 05/06/2026 | 9,020 | -0.11 (-1.2%) | 153,500 | 1,368.16 | 0 | 0 | 9,130 | 9,760 | 8,500 |
| 04/06/2026 | 9,130 | -0.01 (-0.11%) | 198,200 | 1,776.06 | 0 | 0 | 9,140 | 9,770 | 8,510 |
| 03/06/2026 | 9,140 | -0.05 (-0.54%) | 160,700 | 1,456.36 | 0 | 0 | 9,190 | 9,830 | 8,550 |
| 02/06/2026 | 9,190 | -0.07 (-0.76%) | 23,700 | 217.28 | 0 | 0 | 9,260 | 9,900 | 8,620 |
| 01/06/2026 | 9,260 | 0.07 (0.76%) | 34,100 | 313.89 | 0 | 0 | 9,190 | 9,830 | 8,550 |
| 29/05/2026 | 9,190 | -0.06 (-0.65%) | 27,200 | 251.89 | 0 | 0 | 9,250 | 9,890 | 8,610 |
| 28/05/2026 | 9,250 | 0.07 (0.76%) | 26,300 | 242.19 | 0 | 0 | 9,180 | 9,820 | 8,540 |
| 27/05/2026 | 9,180 | 0.02 (0.22%) | 58,700 | 540.43 | 0 | 0 | 9,160 | 9,800 | 8,520 |
| 26/05/2026 | 9,160 | -0.1 (-1.08%) | 46,700 | 430.33 | 0 | 0 | 9,260 | 9,900 | 8,620 |
| 25/05/2026 | 9,260 | 0.06 (0.65%) | 20,000 | 185.13 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 22/05/2026 | 9,200 | -0.03 (-0.33%) | 139,800 | 1,272.51 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 21/05/2026 | 9,230 | 0 (0%) | 118,300 | 1,077.41 | 0 | 0 | 9,230 | 9,870 | 8,590 |
| 20/05/2026 | 9,230 | -0.09 (-0.97%) | 47,800 | 439.92 | 0 | 0 | 9,320 | 9,970 | 8,670 |
| 19/05/2026 | 9,320 | -0.08 (-0.85%) | 41,300 | 383.81 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 18/05/2026 | 9,400 | 0.05 (0.53%) | 29,100 | 272.11 | 0 | 0 | 9,350 | 10,000 | 8,700 |
| 15/05/2026 | 9,350 | 0.03 (0.32%) | 32,900 | 306.68 | 0 | 0 | 9,320 | 9,970 | 8,670 |
| 14/05/2026 | 9,320 | 0 (0%) | 14,500 | 135.6 | 0 | 0 | 9,320 | 9,970 | 8,670 |
| 13/05/2026 | 9,320 | -0.08 (-0.85%) | 53,100 | 495.84 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 12/05/2026 | 9,400 | -0.1 (-1.05%) | 101,500 | 953.91 | 0 | 0 | 9,500 | 10,150 | 8,840 |
| 11/05/2026 | 9,500 | -0.1 (-1.04%) | 72,300 | 685.99 | 0 | 0 | 9,600 | 10,250 | 8,930 |
| 08/05/2026 | 9,600 | -0.06 (-0.62%) | 39,600 | 379.02 | 0 | 0 | 9,660 | 10,300 | 8,990 |
| 07/05/2026 | 9,660 | -0.02 (-0.21%) | 176,700 | 1,705.72 | 0 | 0 | 9,680 | 10,350 | 9,010 |
| 06/05/2026 | 9,680 | -0.02 (-0.21%) | 63,700 | 614.32 | 0 | 0 | 9,700 | 10,350 | 9,030 |
| 05/05/2026 | 9,700 | 0.06 (0.62%) | 151,900 | 1,461.24 | 0 | 0 | 9,640 | 10,300 | 8,970 |
| 04/05/2026 | 9,640 | 0.09 (0.94%) | 67,200 | 643.17 | 0 | 0 | 9,550 | 10,200 | 8,890 |
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