| 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 | |||
| 28/10/2026 | 7,860 | 0 (0%) | 26,500 | 206.98 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 27/10/2026 | 7,860 | -0.06 (-0.76%) | 105,800 | 834.31 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 26/10/2026 | 7,920 | -0.02 (-0.25%) | 52,000 | 411.7 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 23/10/2026 | 7,940 | 0.05 (0.63%) | 154,700 | 1,228.03 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 22/10/2026 | 7,890 | -0.1 (-1.25%) | 212,900 | 1,671.49 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 21/10/2026 | 7,990 | 0.01 (0.13%) | 131,600 | 1,050. | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 20/10/2026 | 7,980 | 0.07 (0.88%) | 226,700 | 1,800.12 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 19/10/2026 | 7,910 | 0.07 (0.89%) | 624,600 | 4,903.52 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 16/10/2026 | 8,230 | 0.03 (0.37%) | 80,200 | 657.76 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 15/10/2026 | 8,200 | -0.03 (-0.36%) | 105,500 | 864.01 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 14/10/2026 | 8,230 | 0.11 (1.35%) | 244,100 | 2,007.64 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 13/10/2026 | 8,120 | -0.03 (-0.37%) | 170,500 | 1,380.86 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 12/10/2026 | 8,150 | 0 (0%) | 71,300 | 568.04 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 09/10/2026 | 8,150 | -0.04 (-0.49%) | 54,700 | 442.87 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 08/10/2026 | 8,190 | 0.15 (1.87%) | 214,000 | 1,751.99 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 07/10/2026 | 8,040 | -0.01 (-0.12%) | 2,700 | 21.66 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 06/10/2026 | 8,050 | -0.01 (-0.12%) | 302,800 | 2,437.5 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 05/10/2026 | 8,060 | -0.01 (-0.12%) | 352,800 | 2,841.73 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 02/10/2026 | 8,070 | -0.01 (-0.12%) | 2,400 | 19.32 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 01/10/2026 | 8,080 | 0.01 (0.12%) | 39,400 | 312.3 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 30/09/2026 | 8,070 | 0.03 (0.37%) | 12,600 | 101. | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 29/09/2026 | 8,040 | 0.04 (0.5%) | 134,200 | 1,069.9 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 28/09/2026 | 8,000 | -0.1 (-1.23%) | 300,500 | 2,404.25 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 25/09/2026 | 8,100 | 0 (0%) | 16,000 | 128.7 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 24/09/2026 | 8,100 | -0.05 (-0.61%) | 20,900 | 168.03 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 23/09/2026 | 8,150 | -0.03 (-0.37%) | 48,100 | 392.5 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 22/09/2026 | 8,180 | -0.01 (-0.12%) | 730,900 | 5,943.54 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 21/09/2026 | 8,190 | 0.02 (0.24%) | 202,000 | 1,654.36 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 18/09/2026 | 8,170 | 0 (0%) | 1,700 | 13.87 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 17/09/2026 | 8,170 | 0 (0%) | 453,400 | 3,699.7 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 16/09/2026 | 8,170 | 0.01 (0.12%) | 7,400 | 60.17 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 15/09/2026 | 8,160 | -0.03 (-0.37%) | 11,100 | 90.69 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 14/09/2026 | 8,190 | -0.01 (-0.12%) | 137,800 | 1,128.48 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 11/09/2026 | 8,200 | -0.03 (-0.36%) | 2,132,900 | 17,489.78 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 10/09/2026 | 8,230 | -0.02 (-0.24%) | 28,800 | 236.02 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 09/09/2026 | 8,250 | -0.03 (-0.36%) | 59,000 | 485.96 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 08/09/2026 | 8,280 | 0 (0%) | 28,300 | 233.63 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 07/09/2026 | 8,280 | 0 (0%) | 30,800 | 253.88 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 04/09/2026 | 8,280 | 0 (0%) | 26,000 | 213.85 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 03/09/2026 | 8,280 | 0 (0%) | 26,300 | 216.74 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 28/08/2026 | 8,280 | -0.02 (-0.24%) | 60,800 | 486.03 | 200,000 | 1,660 | 8,300 | 8,880 | 7,720 |
| 27/08/2026 | 8,300 | 0 (0%) | 13,400 | 111.02 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 26/08/2026 | 8,300 | -0.01 (-0.12%) | 21,100 | 174.31 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 25/08/2026 | 8,310 | 0 (0%) | 93,300 | 774.45 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 24/08/2026 | 8,310 | -0.03 (-0.36%) | 79,800 | 663.19 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 21/08/2026 | 8,340 | -0.01 (-0.12%) | 21,700 | 180.98 | 100,000 | 835 | 8,350 | 8,930 | 7,770 |
| 20/08/2026 | 8,350 | 0 (0%) | 10,500 | 87.35 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 19/08/2026 | 8,350 | 0 (0%) | 36,100 | 299.91 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 18/08/2026 | 8,350 | 0 (0%) | 100,900 | 840.64 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 17/08/2026 | 8,350 | 0 (0%) | 11,500 | 95.95 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 14/08/2026 | 8,350 | 0.02 (0.24%) | 68,400 | 568. | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 13/08/2026 | 8,330 | -0.02 (-0.24%) | 59,200 | 492.51 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 12/08/2026 | 8,350 | -0.01 (-0.12%) | 83,100 | 693.08 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 11/08/2026 | 8,360 | 0 (0%) | 86,100 | 715.38 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 10/08/2026 | 8,360 | 0.01 (0.12%) | 126,200 | 1,053.64 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 07/08/2026 | 8,350 | 0 (0%) | 133,900 | 1,116.73 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 06/08/2026 | 8,350 | 0 (0%) | 47,100 | 391.84 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 05/08/2026 | 8,350 | 0 (0%) | 140,800 | 1,165.17 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 04/08/2026 | 8,350 | 0 (0%) | 144,900 | 1,206.03 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 03/08/2026 | 8,350 | -0.03 (-0.36%) | 142,500 | 1,187.38 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 31/07/2026 | 8,380 | 0.01 (0.12%) | 155,700 | 1,292.66 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 30/07/2026 | 8,370 | -0.01 (-0.12%) | 131,000 | 1,092.44 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 29/07/2026 | 8,380 | 0 (0%) | 487,100 | 4,067.61 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 28/07/2026 | 8,380 | -0.02 (-0.24%) | 146,100 | 1,217.27 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 27/07/2026 | 8,400 | -0.01 (-0.12%) | 57,300 | 480.4 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 24/07/2026 | 8,410 | 0 (0%) | 117,900 | 990.34 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 23/07/2026 | 8,410 | 0.01 (0.12%) | 58,400 | 488.63 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 22/07/2026 | 8,400 | 0 (0%) | 63,300 | 531.09 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 21/07/2026 | 8,400 | 0 (0%) | 515,400 | 4,329.41 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 20/07/2026 | 8,400 | -0.02 (-0.24%) | 99,600 | 834.79 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 17/07/2026 | 8,420 | -0.01 (-0.12%) | 140,200 | 1,177.94 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 16/07/2026 | 8,430 | 0 (0%) | 185,600 | 1,557.58 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 15/07/2026 | 8,430 | -0.01 (-0.12%) | 1,060,200 | 8,906.5 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 14/07/2026 | 8,440 | 0 (0%) | 73,000 | 613.93 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 13/07/2026 | 8,440 | -0.04 (-0.47%) | 1,338,000 | 11,306.01 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 10/07/2026 | 8,480 | -0.01 (-0.12%) | 114,800 | 973.24 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 09/07/2026 | 8,490 | -0.02 (-0.24%) | 96,900 | 821.6 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 08/07/2026 | 8,510 | 0.01 (0.12%) | 139,100 | 1,181.81 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 07/07/2026 | 8,500 | 0.02 (0.24%) | 111,100 | 943.19 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 06/07/2026 | 8,480 | -0.02 (-0.24%) | 110,000 | 933.98 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 03/07/2026 | 8,500 | 0 (0%) | 201,100 | 1,709.32 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 02/07/2026 | 8,500 | -0.02 (-0.23%) | 97,100 | 823.43 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 01/07/2026 | 8,520 | 0 (0%) | 147,900 | 1,254.76 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 30/06/2026 | 8,520 | 0.02 (0.24%) | 324,900 | 2,749.72 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 29/06/2026 | 8,500 | 0.03 (0.35%) | 202,500 | 1,715.26 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 26/06/2026 | 8,470 | -0.05 (-0.59%) | 152,000 | 1,293.55 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 25/06/2026 | 8,520 | -0.06 (-0.7%) | 164,800 | 1,409.3 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 24/06/2026 | 8,580 | -0.04 (-0.46%) | 222,700 | 1,912.54 | 100,000 | 850 | 8,620 | 9,220 | 8,020 |
| 23/06/2026 | 8,620 | 0.06 (0.7%) | 883,600 | 7,589.24 | 570,800 | 4,886.05 | 8,560 | 9,150 | 7,970 |
| 22/06/2026 | 8,560 | 0.01 (0.12%) | 156,200 | 1,334.29 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 19/06/2026 | 8,550 | 0 (0%) | 117,500 | 1,003.53 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 18/06/2026 | 8,550 | 0 (0%) | 136,600 | 1,167.03 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 17/06/2026 | 8,550 | 0.01 (0.12%) | 187,100 | 1,597.04 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 16/06/2026 | 8,540 | 0.02 (0.23%) | 149,700 | 1,277.5 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 15/06/2026 | 8,520 | 0 (0%) | 142,100 | 1,210.74 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 12/06/2026 | 8,520 | 0 (0%) | 161,400 | 1,375.03 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 11/06/2026 | 8,520 | 0 (0%) | 178,900 | 1,523.09 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 10/06/2026 | 8,520 | 0 (0%) | 222,400 | 1,892.96 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 09/06/2026 | 8,520 | 0.02 (0.24%) | 252,700 | 2,149.42 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 08/06/2026 | 8,500 | -0.08 (-0.93%) | 189,100 | 1,611.01 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 05/06/2026 | 8,580 | 0.03 (0.35%) | 229,600 | 1,963.62 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 04/06/2026 | 8,550 | -0.02 (-0.23%) | 151,600 | 1,295.18 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 03/06/2026 | 8,570 | 0.07 (0.82%) | 374,100 | 3,192.26 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 02/06/2026 | 8,500 | -0.01 (-0.12%) | 172,300 | 1,464.96 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 01/06/2026 | 8,510 | 0.01 (0.12%) | 168,700 | 1,435.3 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 29/05/2026 | 8,500 | 0 (0%) | 197,900 | 1,683.46 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 28/05/2026 | 8,500 | 0.01 (0.12%) | 276,300 | 2,347.68 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 27/05/2026 | 8,490 | -0.01 (-0.12%) | 247,400 | 2,098.57 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 26/05/2026 | 8,500 | 0.03 (0.35%) | 205,100 | 1,737.64 | 200,000 | 1,576 | 8,470 | 9,060 | 7,880 |
| 25/05/2026 | 8,470 | 0 (0%) | 184,100 | 1,557.94 | 100,000 | 847 | 8,470 | 9,060 | 7,880 |
| 22/05/2026 | 8,470 | 0.03 (0.36%) | 251,400 | 2,123.56 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 21/05/2026 | 8,440 | 0.02 (0.24%) | 191,600 | 1,614.53 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 20/05/2026 | 8,420 | -0.02 (-0.24%) | 228,200 | 1,922.32 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 19/05/2026 | 8,440 | -0.04 (-0.47%) | 201,700 | 1,701.44 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 18/05/2026 | 8,480 | 0.08 (0.95%) | 328,700 | 2,764.24 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 15/05/2026 | 8,400 | -0.05 (-0.59%) | 189,700 | 1,595.22 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 14/05/2026 | 8,450 | 0.01 (0.12%) | 325,300 | 2,753.52 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 13/05/2026 | 8,440 | -0.04 (-0.47%) | 215,800 | 1,817.28 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 12/05/2026 | 8,480 | 0.08 (0.95%) | 360,200 | 3,028.38 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 11/05/2026 | 8,400 | -0.05 (-0.59%) | 235,000 | 1,971.58 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 08/05/2026 | 8,450 | -0.1 (-1.17%) | 349,000 | 2,920.25 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 07/05/2026 | 8,550 | -0.08 (-0.93%) | 368,000 | 3,181.32 | 100,000 | 850 | 8,630 | 9,230 | 8,030 |
| 06/05/2026 | 8,630 | 0 (0%) | 253,000 | 2,179.87 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 05/05/2026 | 8,630 | 0.08 (0.94%) | 846,700 | 7,291.16 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 04/05/2026 | 8,550 | 0.15 (1.79%) | 627,500 | 5,330.44 | 420,000 | 3,360 | 8,400 | 8,980 | 7,820 |
| 29/04/2026 | 8,400 | 0.02 (0.24%) | 171,500 | 1,439.68 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 28/04/2026 | 8,380 | 0.03 (0.36%) | 372,100 | 3,110.3 | 0 | 0 | 8,350 | 8,930 | 7,770 |
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