| 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 | |||
| 05/03/2026 | 4,750 | 0.03 (0.64%) | 200,700 | 960.87 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 04/03/2026 | 4,720 | -0.13 (-2.68%) | 257,400 | 1,214.74 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 03/03/2026 | 4,850 | -0.03 (-0.61%) | 137,000 | 669.31 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 02/03/2026 | 4,880 | -0.1 (-2.01%) | 226,400 | 1,112.88 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 27/02/2026 | 4,980 | -0.07 (-1.39%) | 167,500 | 837.56 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 26/02/2026 | 5,050 | -0.03 (-0.59%) | 115,000 | 585.11 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 25/02/2026 | 5,080 | 0.11 (2.21%) | 298,800 | 1,521.11 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 24/02/2026 | 4,970 | 0 (0%) | 150,800 | 751.16 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 23/02/2026 | 4,970 | 0.03 (0.61%) | 107,700 | 535.3 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 16/02/2026 | 4,940 | 0 (0%) | 0 | 0 | 0 | 0 | 4,940 | 0 | 0 |
| 13/02/2026 | 4,940 | 0 (0%) | 144,600 | 707.95 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 12/02/2026 | 4,940 | 0 (0%) | 132,300 | 650.74 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 11/02/2026 | 4,940 | 0.02 (0.41%) | 152,400 | 755.83 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 10/02/2026 | 4,920 | -0.14 (-2.77%) | 231,500 | 1,153.24 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 09/02/2026 | 5,060 | 0 (0%) | 131,700 | 667.15 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 06/02/2026 | 5,060 | -0.1 (-1.94%) | 210,000 | 1,076.87 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 05/02/2026 | 5,160 | -0.04 (-0.77%) | 130,300 | 675.79 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 04/02/2026 | 5,200 | 0.23 (4.63%) | 482,500 | 2,467.26 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 03/02/2026 | 4,970 | 0.01 (0.2%) | 173,300 | 858.57 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 02/02/2026 | 4,960 | -0.04 (-0.8%) | 169,500 | 837.62 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 30/01/2026 | 5,000 | -0.02 (-0.4%) | 197,300 | 986.46 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 29/01/2026 | 5,020 | -0.02 (-0.4%) | 216,500 | 1,087.01 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 28/01/2026 | 5,040 | -0.06 (-1.18%) | 177,400 | 900.6 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 27/01/2026 | 5,100 | -0.02 (-0.39%) | 131,200 | 670.4 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 26/01/2026 | 5,120 | -0.06 (-1.16%) | 119,500 | 617.91 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 23/01/2026 | 5,180 | -0.02 (-0.38%) | 268,000 | 1,394.6 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 22/01/2026 | 5,200 | 0.06 (1.17%) | 149,200 | 770.76 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 21/01/2026 | 5,140 | -0.12 (-2.28%) | 295,700 | 1,515.21 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 20/01/2026 | 5,260 | 0.01 (0.19%) | 266,900 | 1,408.18 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 19/01/2026 | 5,250 | -0.04 (-0.76%) | 352,000 | 1,867.98 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 16/01/2026 | 5,290 | 0.21 (4.13%) | 679,400 | 3,548.89 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 15/01/2026 | 5,080 | 0.18 (3.67%) | 502,200 | 2,513.23 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 14/01/2026 | 4,900 | 0.07 (1.45%) | 278,500 | 1,357.3 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 13/01/2026 | 4,830 | -0.01 (-0.21%) | 201,700 | 972.44 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 12/01/2026 | 4,840 | 0.14 (2.98%) | 193,900 | 930.56 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 09/01/2026 | 4,700 | -0.01 (-0.21%) | 172,200 | 805.81 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 08/01/2026 | 4,710 | -0.04 (-0.84%) | 141,100 | 664.44 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 07/01/2026 | 4,750 | 0.03 (0.64%) | 132,700 | 627.09 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 06/01/2026 | 4,720 | -0.03 (-0.63%) | 41,600 | 196.51 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 05/01/2026 | 4,750 | 0.01 (0.21%) | 82,500 | 390.69 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 31/12/2025 | 4,740 | -0.05 (-1.04%) | 159,800 | 759.41 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 30/12/2025 | 4,790 | -0.01 (-0.21%) | 42,100 | 200.82 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/12/2025 | 4,800 | -0.01 (-0.21%) | 81,400 | 391.55 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 26/12/2025 | 4,810 | 0.03 (0.63%) | 128,400 | 620.9 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 25/12/2025 | 4,780 | 0 (0%) | 29,600 | 140.93 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 24/12/2025 | 4,780 | -0.01 (-0.21%) | 39,700 | 190.68 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 23/12/2025 | 4,790 | -0.04 (-0.83%) | 120,300 | 576.51 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 22/12/2025 | 4,830 | 0 (0%) | 65,900 | 317.72 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 19/12/2025 | 4,830 | 0.04 (0.84%) | 85,400 | 410.14 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 18/12/2025 | 4,790 | 0 (0%) | 39,900 | 191. | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 17/12/2025 | 4,790 | -0.06 (-1.24%) | 72,600 | 349.05 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 16/12/2025 | 4,850 | 0.02 (0.41%) | 153,800 | 724.35 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 15/12/2025 | 4,830 | -0.01 (-0.21%) | 126,500 | 611.92 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 12/12/2025 | 4,840 | -0.3 (-5.84%) | 272,100 | 1,352.47 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 11/12/2025 | 5,140 | -0.01 (-0.19%) | 63,300 | 325.75 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 10/12/2025 | 5,150 | -0.03 (-0.58%) | 102,400 | 529.98 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 09/12/2025 | 5,180 | 0.01 (0.19%) | 61,400 | 316.79 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 08/12/2025 | 5,170 | 0 (0%) | 60,200 | 311.06 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 05/12/2025 | 5,170 | -0.01 (-0.19%) | 71,800 | 372.24 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 04/12/2025 | 5,180 | 0 (0%) | 100,600 | 521.25 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 03/12/2025 | 5,180 | -0.02 (-0.38%) | 65,300 | 338.04 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 02/12/2025 | 5,200 | -0.01 (-0.19%) | 94,800 | 489.54 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 01/12/2025 | 5,210 | 0.01 (0.19%) | 49,000 | 254.88 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 28/11/2025 | 5,200 | -0.02 (-0.38%) | 43,700 | 227.67 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 27/11/2025 | 5,220 | -0.04 (-0.76%) | 97,400 | 506.44 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 26/11/2025 | 5,260 | 0.04 (0.77%) | 133,000 | 696.85 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 25/11/2025 | 5,220 | -0.03 (-0.57%) | 152,200 | 791.73 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 24/11/2025 | 5,250 | -0.02 (-0.38%) | 53,200 | 280.07 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 21/11/2025 | 5,270 | -0.01 (-0.19%) | 186,500 | 982.02 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 20/11/2025 | 5,280 | 0.01 (0.19%) | 82,700 | 433.76 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 19/11/2025 | 5,270 | -0.03 (-0.57%) | 220,500 | 1,164.21 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 18/11/2025 | 5,300 | 0.07 (1.34%) | 110,800 | 583.7 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 17/11/2025 | 5,230 | 0.05 (0.97%) | 180,400 | 938.23 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 14/11/2025 | 5,180 | -0.05 (-0.96%) | 207,100 | 1,075.57 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 13/11/2025 | 5,230 | -0.02 (-0.38%) | 181,600 | 944.39 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 12/11/2025 | 5,250 | 0.02 (0.38%) | 186,100 | 976.57 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 11/11/2025 | 5,230 | -0.02 (-0.38%) | 78,200 | 408.78 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 10/11/2025 | 5,250 | -0.08 (-1.5%) | 248,000 | 1,308.82 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 07/11/2025 | 5,330 | -0.05 (-0.93%) | 201,700 | 1,079.81 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 06/11/2025 | 5,380 | -0.01 (-0.19%) | 104,300 | 560.23 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 05/11/2025 | 5,390 | 0.01 (0.19%) | 144,000 | 773.57 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 04/11/2025 | 5,380 | 0 (0%) | 379,300 | 2,031.88 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 03/11/2025 | 5,380 | 0 (0%) | 335,000 | 1,808.12 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 31/10/2025 | 5,380 | -0.04 (-0.74%) | 334,000 | 1,796.69 | 0 | 0 | 5,420 | 5,790 | 5,050 |
| 30/10/2025 | 5,420 | 0.02 (0.37%) | 138,800 | 751.96 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 29/10/2025 | 5,400 | 0.06 (1.12%) | 100,900 | 543.78 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 28/10/2025 | 5,340 | 0.08 (1.52%) | 127,400 | 672.38 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 27/10/2025 | 5,260 | 0.02 (0.38%) | 160,900 | 846.46 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 24/10/2025 | 5,240 | -0.06 (-1.13%) | 244,800 | 1,276.06 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 23/10/2025 | 5,300 | 0.02 (0.38%) | 157,700 | 837.98 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 22/10/2025 | 5,280 | 0.04 (0.76%) | 332,700 | 1,747.53 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 21/10/2025 | 5,240 | -0.01 (-0.19%) | 263,800 | 1,367.03 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 20/10/2025 | 5,250 | -0.23 (-4.2%) | 462,400 | 2,494.75 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 17/10/2025 | 5,480 | -0.01 (-0.18%) | 499,000 | 2,734.95 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 16/10/2025 | 5,490 | 0.03 (0.55%) | 305,600 | 1,667.03 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 15/10/2025 | 5,460 | 0 (0%) | 290,300 | 1,576. | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 14/10/2025 | 5,460 | -0.06 (-1.09%) | 461,400 | 2,531.91 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 13/10/2025 | 5,520 | -0.14 (-2.47%) | 317,000 | 1,757.97 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 10/10/2025 | 5,660 | 0.02 (0.35%) | 223,400 | 1,264.29 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 09/10/2025 | 5,640 | -0.04 (-0.7%) | 142,800 | 806.39 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 08/10/2025 | 5,680 | -0.01 (-0.18%) | 273,900 | 1,556.85 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 07/10/2025 | 5,690 | -0.03 (-0.52%) | 156,900 | 892.01 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 06/10/2025 | 5,720 | 0.27 (4.95%) | 287,600 | 1,629.62 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 03/10/2025 | 5,450 | -0.07 (-1.27%) | 254,900 | 1,397.88 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 02/10/2025 | 5,520 | -0.2 (-3.5%) | 256,900 | 1,445.09 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 01/10/2025 | 5,720 | 0.02 (0.35%) | 124,500 | 712.77 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 30/09/2025 | 5,700 | -0.07 (-1.21%) | 287,500 | 1,633.11 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 29/09/2025 | 5,770 | -0.15 (-2.53%) | 543,000 | 3,167.29 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 26/09/2025 | 5,920 | -0.01 (-0.17%) | 308,500 | 1,836.61 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 25/09/2025 | 5,930 | 0.02 (0.34%) | 249,800 | 1,480.23 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 24/09/2025 | 5,910 | 0.1 (1.72%) | 232,600 | 1,364.52 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 23/09/2025 | 5,810 | -0.12 (-2.02%) | 296,600 | 1,750.25 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 22/09/2025 | 5,930 | -0.25 (-4.05%) | 749,900 | 4,476.42 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 19/09/2025 | 6,180 | -0.03 (-0.48%) | 330,700 | 2,044.3 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 18/09/2025 | 6,210 | 0.03 (0.49%) | 561,300 | 3,440.27 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 17/09/2025 | 6,180 | 0.04 (0.65%) | 1,662,700 | 10,504.52 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 16/09/2025 | 6,140 | -0.13 (-2.07%) | 537,300 | 3,337.38 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 15/09/2025 | 6,270 | 0.17 (2.79%) | 1,408,000 | 8,764.86 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 12/09/2025 | 6,100 | 0.1 (1.67%) | 900,600 | 5,561.68 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 11/09/2025 | 6,000 | 0.06 (1.01%) | 651,500 | 3,807.92 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 10/09/2025 | 5,940 | -0.05 (-0.83%) | 330,600 | 1,974.77 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 09/09/2025 | 5,990 | 0 (0%) | 384,600 | 2,270.52 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 08/09/2025 | 5,990 | -0.16 (-2.6%) | 901,800 | 5,498.51 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 05/09/2025 | 6,150 | -0.15 (-2.38%) | 1,095,600 | 6,915.83 | 0 | 0 | 6,300 | 6,740 | 5,860 |
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