| 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 | |||
| 16/10/2026 | 3,290 | 0 (0%) | 75,700 | 250.26 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 15/10/2026 | 3,290 | -0.01 (-0.3%) | 81,900 | 268.75 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 14/10/2026 | 3,300 | 0.06 (1.85%) | 132,800 | 430.73 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 13/10/2026 | 3,240 | 0.04 (1.25%) | 103,500 | 337.34 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 12/10/2026 | 3,200 | 0.08 (2.56%) | 174,500 | 553.7 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 09/10/2026 | 3,120 | 0.02 (0.65%) | 105,500 | 327.38 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 08/10/2026 | 3,100 | 0.09 (2.99%) | 154,600 | 474.25 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 07/10/2026 | 3,010 | -0.08 (-2.59%) | 111,200 | 340.64 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 06/10/2026 | 3,090 | 0.03 (0.98%) | 123,200 | 380.04 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 05/10/2026 | 3,060 | 0.2 (6.99%) | 117,900 | 360.44 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 02/10/2026 | 2,860 | -0.21 (-6.84%) | 196,100 | 580.14 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 01/10/2026 | 3,070 | 0 (0%) | 89,100 | 272.62 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 30/09/2026 | 3,070 | -0.08 (-2.54%) | 163,300 | 498.6 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 29/09/2026 | 3,150 | -0.23 (-6.8%) | 212,500 | 693.3 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 28/09/2026 | 3,380 | -0.06 (-1.74%) | 94,900 | 319.79 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 25/09/2026 | 3,440 | -0.01 (-0.29%) | 109,000 | 372.93 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 24/09/2026 | 3,450 | -0.06 (-1.71%) | 108,600 | 376.03 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 23/09/2026 | 3,510 | 0 (0%) | 114,600 | 400.77 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 22/09/2026 | 3,510 | -0.07 (-1.96%) | 126,100 | 447.5 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 21/09/2026 | 3,580 | 0.02 (0.56%) | 153,500 | 545.98 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 18/09/2026 | 3,560 | 0.01 (0.28%) | 92,800 | 329.51 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 17/09/2026 | 3,550 | 0 (0%) | 85,500 | 303.03 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 16/09/2026 | 3,550 | -0.1 (-2.74%) | 155,100 | 556.3 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 15/09/2026 | 3,650 | -0.01 (-0.27%) | 89,800 | 326.52 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 14/09/2026 | 3,660 | 0 (0%) | 96,500 | 352.69 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 11/09/2026 | 3,660 | -0.07 (-1.88%) | 84,500 | 313.72 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 10/09/2026 | 3,730 | 0 (0%) | 116,700 | 432.81 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 09/09/2026 | 3,730 | 0 (0%) | 113,000 | 420.93 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 08/09/2026 | 3,730 | -0.02 (-0.53%) | 106,500 | 397.72 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 07/09/2026 | 3,750 | -0.15 (-3.85%) | 102,600 | 394.6 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 04/09/2026 | 3,900 | 0 (0%) | 84,200 | 328.32 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 03/09/2026 | 3,900 | -0.05 (-1.27%) | 145,200 | 564.38 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 28/08/2026 | 3,950 | 0 (0%) | 72,400 | 285.03 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 27/08/2026 | 3,950 | 0 (0%) | 114,400 | 452.79 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 26/08/2026 | 3,950 | 0.01 (0.25%) | 92,400 | 363.29 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 25/08/2026 | 3,940 | 0 (0%) | 104,100 | 409.55 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 24/08/2026 | 3,940 | 0 (0%) | 102,300 | 403.29 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 21/08/2026 | 3,940 | -0.01 (-0.25%) | 169,500 | 666.73 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 20/08/2026 | 3,950 | 0 (0%) | 82,500 | 327.66 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 19/08/2026 | 3,950 | -0.02 (-0.5%) | 93,300 | 368.94 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 18/08/2026 | 3,970 | 0.01 (0.25%) | 88,600 | 351.5 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 17/08/2026 | 3,960 | -0.01 (-0.25%) | 93,300 | 370.07 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 14/08/2026 | 3,970 | -0.03 (-0.75%) | 115,400 | 459.78 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/08/2026 | 4,000 | 0 (0%) | 108,900 | 435.12 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 12/08/2026 | 4,000 | 0 (0%) | 83,600 | 334.68 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 11/08/2026 | 4,000 | 0.01 (0.25%) | 100,400 | 401.71 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 10/08/2026 | 3,990 | 0 (0%) | 119,900 | 476.95 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 07/08/2026 | 3,990 | 0.01 (0.25%) | 120,700 | 480.44 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 06/08/2026 | 3,980 | 0 (0%) | 82,800 | 329.73 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 05/08/2026 | 3,980 | -0.04 (-1.%) | 116,000 | 466.13 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 04/08/2026 | 4,020 | 0.04 (1.01%) | 121,500 | 490.44 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 03/08/2026 | 3,980 | 0.05 (1.27%) | 383,600 | 1,553.89 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 31/07/2026 | 3,930 | 0 (0%) | 77,900 | 308.26 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 30/07/2026 | 3,930 | 0.03 (0.77%) | 120,000 | 470.97 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 29/07/2026 | 3,900 | 0 (0%) | 151,400 | 586.46 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 28/07/2026 | 3,900 | -0.01 (-0.26%) | 134,500 | 522.53 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 27/07/2026 | 3,910 | -0.01 (-0.26%) | 92,400 | 362.93 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 24/07/2026 | 3,920 | -0.08 (-2%) | 86,700 | 345.56 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 23/07/2026 | 4,000 | 0.02 (0.5%) | 157,600 | 624.37 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 22/07/2026 | 3,980 | -0.04 (-1.%) | 110,400 | 441.48 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 21/07/2026 | 4,020 | 0 (0%) | 134,900 | 547.97 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 20/07/2026 | 4,020 | -0.14 (-3.37%) | 160,400 | 655.61 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 17/07/2026 | 4,160 | -0.06 (-1.42%) | 105,400 | 444.76 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 16/07/2026 | 4,220 | -0.08 (-1.86%) | 142,800 | 602.78 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 15/07/2026 | 4,300 | 0 (0%) | 118,800 | 508.72 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 14/07/2026 | 4,300 | 0 (0%) | 248,800 | 1,033.19 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 13/07/2026 | 4,300 | -0.06 (-1.38%) | 142,900 | 616.2 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 10/07/2026 | 4,360 | 0 (0%) | 120,000 | 523.6 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 09/07/2026 | 4,360 | -0.01 (-0.23%) | 222,300 | 971.13 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 08/07/2026 | 4,370 | -0.01 (-0.23%) | 143,900 | 629.91 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 07/07/2026 | 4,380 | 0 (0%) | 129,800 | 568.1 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 06/07/2026 | 4,380 | -0.01 (-0.23%) | 121,800 | 533.49 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 03/07/2026 | 4,390 | 0.01 (0.23%) | 112,600 | 493.48 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 02/07/2026 | 4,380 | 0 (0%) | 118,900 | 521.52 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 01/07/2026 | 4,380 | -0.02 (-0.45%) | 133,100 | 585.01 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 30/06/2026 | 4,400 | 0 (0%) | 139,600 | 611.49 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 29/06/2026 | 4,400 | 0.03 (0.69%) | 111,700 | 489.7 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 26/06/2026 | 4,370 | 0 (0%) | 121,200 | 529.99 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 25/06/2026 | 4,370 | 0 (0%) | 104,500 | 457.79 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 24/06/2026 | 4,370 | 0 (0%) | 147,300 | 642.35 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 23/06/2026 | 4,370 | -0.1 (-2.24%) | 136,100 | 600.94 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 22/06/2026 | 4,470 | 0.05 (1.13%) | 107,300 | 477.79 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 19/06/2026 | 4,420 | -0.08 (-1.78%) | 116,000 | 518.4 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 18/06/2026 | 4,500 | -0.01 (-0.22%) | 104,500 | 469.85 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 17/06/2026 | 4,510 | 0 (0%) | 118,000 | 529.37 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 16/06/2026 | 4,510 | 0.05 (1.12%) | 217,900 | 980.64 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 15/06/2026 | 4,460 | 0.07 (1.59%) | 126,800 | 568.05 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 12/06/2026 | 4,390 | 0.01 (0.23%) | 152,400 | 665.47 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 11/06/2026 | 4,380 | 0 (0%) | 127,900 | 558.63 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 10/06/2026 | 4,380 | 0.02 (0.46%) | 174,400 | 765.69 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 09/06/2026 | 4,360 | 0.01 (0.23%) | 158,100 | 690.6 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 08/06/2026 | 4,350 | -0.12 (-2.68%) | 149,700 | 658.93 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 05/06/2026 | 4,470 | 0 (0%) | 138,700 | 620.39 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 04/06/2026 | 4,470 | -0.08 (-1.76%) | 162,500 | 735.77 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 03/06/2026 | 4,550 | 0.03 (0.66%) | 120,700 | 545.16 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 02/06/2026 | 4,520 | 0.01 (0.22%) | 101,700 | 466.12 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 01/06/2026 | 4,510 | 0.01 (0.22%) | 129,200 | 581.23 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 29/05/2026 | 4,500 | -0.09 (-1.96%) | 182,300 | 823.57 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 28/05/2026 | 4,590 | -0.01 (-0.22%) | 423,600 | 1,948.03 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 27/05/2026 | 4,600 | -0.01 (-0.22%) | 122,500 | 563.57 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 26/05/2026 | 4,610 | -0.03 (-0.65%) | 109,200 | 504.78 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 25/05/2026 | 4,640 | -0.01 (-0.22%) | 106,000 | 492. | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 22/05/2026 | 4,650 | 0.06 (1.31%) | 185,500 | 848.24 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 21/05/2026 | 4,590 | 0.09 (2%) | 135,400 | 612.59 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 20/05/2026 | 4,500 | -0.04 (-0.88%) | 180,200 | 813.5 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 19/05/2026 | 4,540 | -0.02 (-0.44%) | 135,600 | 617.18 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 18/05/2026 | 4,560 | -0.01 (-0.22%) | 171,100 | 779.38 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 15/05/2026 | 4,570 | -0.04 (-0.87%) | 143,100 | 657.99 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 14/05/2026 | 4,610 | 0.04 (0.88%) | 124,900 | 574.8 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 13/05/2026 | 4,570 | 0.02 (0.44%) | 124,800 | 570.97 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 12/05/2026 | 4,550 | -0.06 (-1.3%) | 187,600 | 861.3 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 11/05/2026 | 4,610 | -0.03 (-0.65%) | 189,400 | 875.11 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 08/05/2026 | 4,640 | 0.01 (0.22%) | 144,100 | 667.16 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 07/05/2026 | 4,630 | -0.04 (-0.86%) | 125,000 | 584.88 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 06/05/2026 | 4,670 | 0.01 (0.21%) | 183,500 | 845.4 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 05/05/2026 | 4,660 | -0.02 (-0.43%) | 155,500 | 723.81 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 04/05/2026 | 4,680 | 0.02 (0.43%) | 145,300 | 678.38 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 29/04/2026 | 4,660 | -0.04 (-0.85%) | 132,000 | 617.86 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 28/04/2026 | 4,700 | 0 (0%) | 139,300 | 655.95 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 24/04/2026 | 4,700 | 0 (0%) | 126,700 | 595.38 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 23/04/2026 | 4,700 | 0.01 (0.21%) | 186,500 | 870.81 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 22/04/2026 | 4,690 | -0.01 (-0.21%) | 134,600 | 632.25 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/04/2026 | 4,700 | -0.09 (-1.88%) | 229,000 | 1,101.39 | 100,000 | 450 | 4,790 | 5,120 | 4,460 |
| 20/04/2026 | 4,790 | -0.02 (-0.42%) | 184,300 | 883.65 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 17/04/2026 | 4,810 | 0.01 (0.21%) | 187,800 | 901.74 | 0 | 0 | 4,800 | 5,130 | 4,470 |
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