| 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 | |||
| 13/03/2026 | 2,660 | -0.06 (-2.21%) | 55,300 | 148.17 | 0 | 0 | 2,720 | 2,910 | 2,530 |
| 12/03/2026 | 2,720 | 0.03 (1.12%) | 47,800 | 128.77 | 0 | 0 | 2,690 | 2,870 | 2,510 |
| 11/03/2026 | 2,690 | 0 (0%) | 47,800 | 129.98 | 0 | 0 | 2,690 | 2,870 | 2,510 |
| 10/03/2026 | 2,690 | 0.03 (1.13%) | 38,900 | 104.72 | 0 | 0 | 2,660 | 2,840 | 2,480 |
| 09/03/2026 | 2,660 | -0.2 (-6.99%) | 301,600 | 821.1 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 06/03/2026 | 2,860 | -0.08 (-2.72%) | 93,600 | 269.5 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 05/03/2026 | 2,940 | -0.1 (-3.29%) | 119,900 | 355.62 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 04/03/2026 | 3,040 | -0.05 (-1.62%) | 506,100 | 1,559.95 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 03/03/2026 | 3,090 | 0.2 (6.92%) | 546,700 | 1,686.93 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 02/03/2026 | 2,890 | 0.18 (6.64%) | 444,700 | 1,262.42 | 0 | 0 | 2,710 | 2,890 | 2,530 |
| 27/02/2026 | 2,710 | 0 (0%) | 72,700 | 197.18 | 0 | 0 | 2,710 | 2,890 | 2,530 |
| 26/02/2026 | 2,710 | -0.02 (-0.73%) | 63,000 | 170.34 | 0 | 0 | 2,730 | 2,920 | 2,540 |
| 25/02/2026 | 2,730 | -0.01 (-0.36%) | 27,000 | 73.14 | 0 | 0 | 2,740 | 2,930 | 2,550 |
| 24/02/2026 | 2,740 | 0 (0%) | 22,100 | 60.35 | 0 | 0 | 2,740 | 2,930 | 2,550 |
| 23/02/2026 | 2,740 | 0.05 (1.86%) | 41,700 | 113.36 | 0 | 0 | 2,690 | 2,870 | 2,510 |
| 13/02/2026 | 2,690 | -0.03 (-1.1%) | 69,500 | 187.83 | 0 | 0 | 2,720 | 2,910 | 2,530 |
| 12/02/2026 | 2,720 | -0.04 (-1.45%) | 28,500 | 78.06 | 0 | 0 | 2,760 | 2,950 | 2,570 |
| 11/02/2026 | 2,760 | 0.01 (0.36%) | 35,900 | 97.55 | 0 | 0 | 2,750 | 2,940 | 2,560 |
| 10/02/2026 | 2,750 | -0.02 (-0.72%) | 25,700 | 70.11 | 0 | 0 | 2,770 | 2,960 | 2,580 |
| 09/02/2026 | 2,770 | -0.03 (-1.07%) | 84,400 | 229.58 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 06/02/2026 | 2,800 | -0.01 (-0.36%) | 52,900 | 148.03 | 0 | 0 | 2,810 | 3,000 | 2,620 |
| 05/02/2026 | 2,810 | -0.02 (-0.71%) | 33,700 | 94.15 | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 04/02/2026 | 2,830 | 0.03 (1.07%) | 27,700 | 77.65 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 03/02/2026 | 2,800 | -0.01 (-0.36%) | 22,000 | 61.18 | 0 | 0 | 2,810 | 3,000 | 2,620 |
| 02/02/2026 | 2,810 | -0.01 (-0.35%) | 17,100 | 47.67 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 30/01/2026 | 2,820 | -0.02 (-0.7%) | 34,000 | 95.46 | 0 | 0 | 2,840 | 3,030 | 2,650 |
| 29/01/2026 | 2,840 | 0.01 (0.35%) | 15,000 | 41.78 | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 28/01/2026 | 2,830 | -0.02 (-0.7%) | 41,800 | 115.4 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 27/01/2026 | 2,850 | -0.06 (-2.06%) | 39,200 | 112.1 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 26/01/2026 | 2,910 | 0.02 (0.69%) | 54,400 | 155.84 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 23/01/2026 | 2,890 | -0.01 (-0.34%) | 21,900 | 61.85 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 22/01/2026 | 2,900 | 0.03 (1.05%) | 40,400 | 115.73 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 21/01/2026 | 2,870 | -0.02 (-0.69%) | 25,000 | 71.51 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 20/01/2026 | 2,890 | -0.1 (-3.34%) | 48,100 | 140.03 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 19/01/2026 | 2,990 | 0.01 (0.34%) | 3,400 | 10.15 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 16/01/2026 | 2,980 | 0 (0%) | 47,000 | 139. | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 15/01/2026 | 2,980 | -0.02 (-0.67%) | 17,700 | 52.45 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 14/01/2026 | 3,000 | 0 (0%) | 11,000 | 32.67 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 13/01/2026 | 3,000 | 0.01 (0.33%) | 2,600 | 7.75 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 12/01/2026 | 2,990 | -0.01 (-0.33%) | 18,400 | 54.31 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 09/01/2026 | 3,000 | 0 (0%) | 13,500 | 40.35 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 08/01/2026 | 3,000 | 0.03 (1.01%) | 14,300 | 42.47 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 07/01/2026 | 2,970 | -0.01 (-0.34%) | 14,100 | 41.85 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 06/01/2026 | 2,980 | -0.02 (-0.67%) | 13,500 | 40.13 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 05/01/2026 | 3,000 | -0.02 (-0.66%) | 17,100 | 51.53 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 31/12/2025 | 3,020 | -0.01 (-0.33%) | 18,800 | 55.89 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 30/12/2025 | 3,030 | 0 (0%) | 2,200 | 6.6 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 29/12/2025 | 3,030 | -0.03 (-0.98%) | 7,000 | 21.06 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 26/12/2025 | 3,060 | 0 (0%) | 12,800 | 38.42 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 25/12/2025 | 3,060 | -0.01 (-0.33%) | 19,000 | 57.38 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 24/12/2025 | 3,070 | 0.01 (0.33%) | 3,700 | 11.34 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 23/12/2025 | 3,060 | 0.03 (0.99%) | 10,000 | 30.23 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 22/12/2025 | 3,030 | 0 (0%) | 10,200 | 30.91 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 19/12/2025 | 3,030 | -0.01 (-0.33%) | 25,100 | 76.05 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 18/12/2025 | 3,040 | 0 (0%) | 7,200 | 21.85 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 17/12/2025 | 3,040 | -0.06 (-1.94%) | 3,200 | 9.8 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 16/12/2025 | 3,100 | 0.01 (0.32%) | 37,300 | 113.6 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 15/12/2025 | 3,090 | 0.02 (0.65%) | 23,700 | 72.81 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 12/12/2025 | 3,070 | -0.03 (-0.97%) | 16,200 | 49.86 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 11/12/2025 | 3,100 | -0.05 (-1.59%) | 12,700 | 39.34 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 10/12/2025 | 3,150 | 0.03 (0.96%) | 13,300 | 41.68 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 09/12/2025 | 3,120 | -0.05 (-1.58%) | 39,600 | 123.71 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 08/12/2025 | 3,170 | 0 (0%) | 17,000 | 53.43 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 05/12/2025 | 3,170 | 0 (0%) | 25,000 | 78.47 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 04/12/2025 | 3,170 | 0.05 (1.6%) | 155,600 | 484.43 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 03/12/2025 | 3,120 | 0.02 (0.65%) | 8,600 | 26.71 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 02/12/2025 | 3,100 | 0.01 (0.32%) | 19,000 | 58.1 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 01/12/2025 | 3,090 | -0.05 (-1.59%) | 12,000 | 37.63 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 28/11/2025 | 3,140 | -0.01 (-0.32%) | 35,600 | 113.63 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 27/11/2025 | 3,150 | 0.01 (0.32%) | 2,000 | 6.31 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 26/11/2025 | 3,140 | 0.09 (2.95%) | 5,000 | 15.48 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 25/11/2025 | 3,050 | -0.14 (-4.39%) | 74,000 | 230.09 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 24/11/2025 | 3,190 | 0.06 (1.92%) | 32,500 | 102.99 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 21/11/2025 | 3,130 | -0.03 (-0.95%) | 5,300 | 16.55 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 20/11/2025 | 3,160 | 0.01 (0.32%) | 23,400 | 72.99 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 19/11/2025 | 3,150 | 0.01 (0.32%) | 39,200 | 122.28 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 18/11/2025 | 3,140 | 0.02 (0.64%) | 61,700 | 192.53 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 17/11/2025 | 3,120 | -0.07 (-2.19%) | 82,700 | 259.82 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 14/11/2025 | 3,190 | 0.07 (2.24%) | 19,000 | 60.74 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 13/11/2025 | 3,120 | 0 (0%) | 29,600 | 94.14 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 12/11/2025 | 3,120 | 0.07 (2.3%) | 55,600 | 176.05 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 11/11/2025 | 3,050 | -0.11 (-3.48%) | 10,900 | 33.93 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 10/11/2025 | 3,160 | 0.07 (2.27%) | 38,600 | 121.66 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 07/11/2025 | 3,090 | 0.09 (3%) | 36,900 | 112.55 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 06/11/2025 | 3,000 | 0.03 (1.01%) | 1,200 | 3.58 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 05/11/2025 | 2,970 | 0 (0%) | 49,400 | 144.23 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 04/11/2025 | 2,970 | -0.1 (-3.26%) | 30,900 | 90.56 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 03/11/2025 | 3,070 | -0.09 (-2.85%) | 196,700 | 616.06 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 31/10/2025 | 3,160 | 0.17 (5.69%) | 124,400 | 391.41 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 30/10/2025 | 2,990 | 0.19 (6.79%) | 209,200 | 615.87 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 29/10/2025 | 2,800 | 0.01 (0.36%) | 26,700 | 74.76 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 28/10/2025 | 2,790 | 0.02 (0.72%) | 25,100 | 69.66 | 0 | 0 | 2,770 | 2,960 | 2,580 |
| 27/10/2025 | 2,770 | -0.02 (-0.72%) | 6,500 | 17.92 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 24/10/2025 | 2,790 | 0.04 (1.45%) | 59,100 | 156.56 | 0 | 0 | 2,750 | 2,940 | 2,560 |
| 23/10/2025 | 2,750 | 0.1 (3.77%) | 27,500 | 75.12 | 0 | 0 | 2,650 | 2,830 | 2,470 |
| 22/10/2025 | 2,650 | -0.14 (-5.02%) | 120,700 | 331.14 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 21/10/2025 | 2,790 | -0.07 (-2.45%) | 228,600 | 616.84 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 20/10/2025 | 2,860 | -0.12 (-4.03%) | 40,300 | 117.12 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 17/10/2025 | 2,980 | -0.02 (-0.67%) | 36,300 | 108.72 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 16/10/2025 | 3,000 | -0.13 (-4.15%) | 86,400 | 265.1 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 15/10/2025 | 3,130 | -0.03 (-0.95%) | 44,500 | 135.69 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 14/10/2025 | 3,160 | -0.01 (-0.32%) | 19,100 | 59.71 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 13/10/2025 | 3,170 | 0.01 (0.32%) | 32,900 | 103.18 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 10/10/2025 | 3,160 | -0.07 (-2.17%) | 16,000 | 51.03 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 09/10/2025 | 3,230 | 0.03 (0.94%) | 9,600 | 30.77 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 08/10/2025 | 3,200 | -0.02 (-0.62%) | 30,500 | 97.75 | 0 | 0 | 3,220 | 3,440 | 3,000 |
| 07/10/2025 | 3,220 | 0.03 (0.94%) | 13,200 | 42.14 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 06/10/2025 | 3,190 | 0 (0%) | 13,400 | 42.91 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 03/10/2025 | 3,190 | 0 (0%) | 36,400 | 116.91 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 02/10/2025 | 3,190 | 0 (0%) | 34,500 | 110.93 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 01/10/2025 | 3,190 | -0.04 (-1.24%) | 52,500 | 168.18 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 30/09/2025 | 3,230 | 0 (0%) | 26,300 | 84.79 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 29/09/2025 | 3,230 | -0.03 (-0.92%) | 29,300 | 94.87 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 26/09/2025 | 3,260 | 0 (0%) | 13,600 | 44.35 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 25/09/2025 | 3,260 | -0.01 (-0.31%) | 81,900 | 267.84 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 24/09/2025 | 3,270 | -0.04 (-1.21%) | 15,100 | 49.52 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 23/09/2025 | 3,310 | 0.01 (0.3%) | 86,200 | 283.68 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 22/09/2025 | 3,300 | -0.04 (-1.2%) | 45,600 | 150.1 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 19/09/2025 | 3,340 | -0.11 (-3.19%) | 37,100 | 123.16 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 18/09/2025 | 3,450 | 0.12 (3.6%) | 51,400 | 176.24 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 17/09/2025 | 3,330 | 0.04 (1.22%) | 53,100 | 175.06 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 16/09/2025 | 3,290 | -0.03 (-0.9%) | 88,800 | 291.38 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 15/09/2025 | 3,320 | 0 (0%) | 40,900 | 135.07 | 0 | 0 | 3,320 | 3,550 | 3,090 |
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