| 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 | |||
| 30/10/2026 | 4,060 | 0 (0%) | 1,900 | 7.76 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 29/10/2026 | 4,060 | -0.04 (-0.98%) | 13,500 | 55.25 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 28/10/2026 | 4,100 | 0 (0%) | 10,500 | 43.19 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 27/10/2026 | 4,100 | -0.01 (-0.24%) | 22,100 | 90.59 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 26/10/2026 | 4,110 | -0.1 (-2.38%) | 13,500 | 56.13 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 23/10/2026 | 4,210 | -0.02 (-0.47%) | 12,500 | 51.56 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 22/10/2026 | 4,230 | 0.17 (4.19%) | 12,200 | 51.91 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 21/10/2026 | 4,060 | -0.02 (-0.49%) | 70,200 | 285.02 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 20/10/2026 | 4,080 | -0.02 (-0.49%) | 10,500 | 42.57 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 19/10/2026 | 4,100 | 0 (0%) | 16,500 | 68.01 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 16/10/2026 | 4,100 | -0.11 (-2.61%) | 8,200 | 33.87 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 15/10/2026 | 4,210 | 0.02 (0.48%) | 87,200 | 366.24 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 14/10/2026 | 4,190 | 0.02 (0.48%) | 10,400 | 42.74 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 13/10/2026 | 4,170 | 0.06 (1.46%) | 35,900 | 147.87 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 12/10/2026 | 4,110 | -0.09 (-2.14%) | 23,000 | 95.18 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 09/10/2026 | 4,200 | -0.08 (-1.87%) | 9,200 | 39.94 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 08/10/2026 | 4,280 | -0.2 (-4.46%) | 24,300 | 105.05 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 07/10/2026 | 4,480 | 0.16 (3.7%) | 11,100 | 47.87 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 06/10/2026 | 4,320 | -0.24 (-5.26%) | 30,400 | 133.2 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 05/10/2026 | 4,560 | -0.09 (-1.94%) | 7,600 | 35.76 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 02/10/2026 | 4,650 | 0.14 (3.1%) | 496,900 | 2,298.04 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 01/10/2026 | 4,510 | -0.08 (-1.74%) | 693,500 | 3,167.04 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 30/09/2026 | 4,590 | -0.34 (-6.9%) | 303,000 | 1,396.77 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 29/09/2026 | 4,930 | -0.09 (-1.79%) | 89,300 | 442.8 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 28/09/2026 | 5,020 | -0.11 (-2.14%) | 22,700 | 114.21 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 25/09/2026 | 5,130 | 0.02 (0.39%) | 32,800 | 168.57 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 24/09/2026 | 5,110 | -0.19 (-3.58%) | 51,300 | 259.24 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 23/09/2026 | 5,300 | -0.01 (-0.19%) | 58,900 | 311.28 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 22/09/2026 | 5,310 | 0.01 (0.19%) | 35,200 | 185.38 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 21/09/2026 | 5,300 | 0.05 (0.95%) | 28,700 | 153.65 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 18/09/2026 | 5,250 | -0.05 (-0.94%) | 2,144,000 | 11,255.38 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 17/09/2026 | 5,300 | -0.1 (-1.85%) | 582,500 | 3,149.32 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 16/09/2026 | 5,400 | -0.16 (-2.88%) | 776,100 | 4,245.16 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 15/09/2026 | 5,560 | 0.08 (1.46%) | 943,800 | 5,298.35 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 14/09/2026 | 5,480 | 0.18 (3.4%) | 1,167,400 | 6,323.6 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 11/09/2026 | 5,300 | 0.05 (0.95%) | 468,800 | 2,459.98 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 10/09/2026 | 5,250 | -0.05 (-0.94%) | 31,400 | 163.4 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 09/09/2026 | 5,300 | -0.2 (-3.64%) | 111,100 | 603.44 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 08/09/2026 | 5,500 | -0.21 (-3.68%) | 42,000 | 235.65 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 07/09/2026 | 5,710 | 0.03 (0.53%) | 62,200 | 360.47 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 04/09/2026 | 5,680 | 0.37 (6.97%) | 1,417,900 | 7,914.78 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 03/09/2026 | 5,310 | -0.19 (-3.45%) | 834,600 | 4,411.46 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 28/08/2026 | 5,500 | -0.03 (-0.54%) | 38,600 | 207.88 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 27/08/2026 | 5,530 | -0.25 (-4.33%) | 128,900 | 717.08 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 26/08/2026 | 5,780 | -0.22 (-3.67%) | 64,500 | 376.66 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 25/08/2026 | 6,000 | 0.06 (1.01%) | 2,153,600 | 12,743.43 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 24/08/2026 | 5,940 | -0.06 (-1%) | 203,000 | 1,181.13 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 21/08/2026 | 6,000 | -0.1 (-1.64%) | 2,494,500 | 15,209.92 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 20/08/2026 | 6,100 | -0.16 (-2.56%) | 737,200 | 4,559.64 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 19/08/2026 | 6,260 | -0.09 (-1.42%) | 440,600 | 2,828.66 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 18/08/2026 | 6,350 | 0.26 (4.27%) | 2,639,200 | 16,344.56 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 17/08/2026 | 6,090 | 0.08 (1.33%) | 768,700 | 4,682.18 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 14/08/2026 | 6,010 | -0.01 (-0.17%) | 807,400 | 4,885.02 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 13/08/2026 | 6,020 | 0.02 (0.33%) | 719,300 | 4,525.35 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 12/08/2026 | 6,000 | -0.35 (-5.51%) | 1,193,100 | 7,709.85 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 11/08/2026 | 6,350 | -0.1 (-1.55%) | 1,309,900 | 8,438.55 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 10/08/2026 | 6,450 | -0.04 (-0.62%) | 491,300 | 3,173.75 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 07/08/2026 | 6,490 | 0.28 (4.51%) | 894,800 | 5,654.12 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 06/08/2026 | 6,210 | -0.19 (-2.97%) | 1,171,400 | 7,399.89 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 05/08/2026 | 6,400 | -0.28 (-4.19%) | 1,796,900 | 11,730.21 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 04/08/2026 | 6,680 | -0.27 (-3.88%) | 724,400 | 4,959.81 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 03/08/2026 | 6,950 | 0.2 (2.96%) | 1,555,600 | 10,400.66 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 31/07/2026 | 6,750 | -0.15 (-2.17%) | 1,872,000 | 13,009.79 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 30/07/2026 | 6,900 | 0.27 (4.07%) | 2,158,500 | 14,413.05 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 29/07/2026 | 6,630 | 0.42 (6.76%) | 2,058,600 | 13,459.9 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 28/07/2026 | 6,210 | 0.1 (1.64%) | 1,578,200 | 9,472.7 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 27/07/2026 | 6,110 | -0.21 (-3.32%) | 2,244,500 | 13,826.26 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 24/07/2026 | 6,320 | -0.47 (-6.92%) | 2,401,400 | 15,769.11 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 23/07/2026 | 6,790 | -0.03 (-0.44%) | 2,750,600 | 18,694.85 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 22/07/2026 | 6,820 | 0.33 (5.08%) | 759,100 | 5,186.31 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 21/07/2026 | 6,490 | -0.15 (-2.26%) | 382,700 | 2,548.95 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 20/07/2026 | 6,640 | 0.4 (6.41%) | 2,045,300 | 13,579.06 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 17/07/2026 | 6,240 | 0.4 (6.85%) | 1,262,200 | 7,635.39 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 16/07/2026 | 5,840 | 0.18 (3.18%) | 911,600 | 5,321.7 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 15/07/2026 | 5,660 | 0.1 (1.8%) | 1,501,100 | 8,461.14 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 14/07/2026 | 5,560 | -0.36 (-6.08%) | 2,599,900 | 14,892.54 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 13/07/2026 | 5,920 | 0.37 (6.67%) | 2,174,500 | 12,139.02 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 10/07/2026 | 5,550 | 0.1 (1.83%) | 2,808,300 | 15,515.88 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 09/07/2026 | 5,450 | 0.35 (6.86%) | 2,503,000 | 13,166.92 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 08/07/2026 | 5,100 | 0.02 (0.39%) | 215,600 | 1,096.52 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 07/07/2026 | 5,080 | 0 (0%) | 221,400 | 1,120.35 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 06/07/2026 | 5,080 | -0.01 (-0.2%) | 263,800 | 1,336.99 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 03/07/2026 | 5,090 | 0.14 (2.83%) | 28,300 | 142.94 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 02/07/2026 | 4,950 | 0.02 (0.41%) | 43,600 | 214.99 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 01/07/2026 | 4,930 | 0.09 (1.86%) | 20,400 | 99.55 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 30/06/2026 | 4,840 | 0.04 (0.83%) | 34,100 | 164.23 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/06/2026 | 4,800 | 0 (0%) | 26,500 | 127.46 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 26/06/2026 | 4,800 | 0.05 (1.05%) | 900 | 4.37 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 25/06/2026 | 4,750 | -0.04 (-0.84%) | 6,200 | 29.46 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 24/06/2026 | 4,790 | 0 (0%) | 2,100 | 9.92 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 23/06/2026 | 4,790 | 0.02 (0.42%) | 5,000 | 23.78 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 22/06/2026 | 4,770 | 0.01 (0.21%) | 11,900 | 55.97 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 19/06/2026 | 4,760 | 0.01 (0.21%) | 21,100 | 97.22 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 18/06/2026 | 4,750 | 0 (0%) | 12,000 | 56.92 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 17/06/2026 | 4,750 | -0.02 (-0.42%) | 17,200 | 81.16 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 16/06/2026 | 4,770 | 0 (0%) | 3,000 | 14.12 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 15/06/2026 | 4,770 | -0.02 (-0.42%) | 26,800 | 129.19 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 12/06/2026 | 4,790 | 0.09 (1.91%) | 22,400 | 107.41 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 11/06/2026 | 4,700 | 0.23 (5.15%) | 17,500 | 78.7 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 10/06/2026 | 4,470 | -0.31 (-6.49%) | 22,000 | 101. | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 09/06/2026 | 4,780 | 0 (0%) | 14,100 | 66.73 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 08/06/2026 | 4,780 | 0 (0%) | 10,400 | 48.86 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 05/06/2026 | 4,780 | -0.06 (-1.24%) | 20,000 | 93.83 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 04/06/2026 | 4,840 | 0.02 (0.41%) | 9,000 | 42.48 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 03/06/2026 | 4,820 | 0 (0%) | 31,700 | 151.39 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 02/06/2026 | 4,820 | 0 (0%) | 9,100 | 43.24 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 01/06/2026 | 4,820 | 0.02 (0.42%) | 5,000 | 24.15 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/05/2026 | 4,800 | -0.12 (-2.44%) | 12,100 | 58.41 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 28/05/2026 | 4,920 | 0.16 (3.36%) | 37,100 | 176.66 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 27/05/2026 | 4,760 | -0.19 (-3.84%) | 4,100 | 19.58 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 26/05/2026 | 4,950 | -0.01 (-0.2%) | 8,300 | 41.16 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 25/05/2026 | 4,960 | 0.27 (5.76%) | 17,200 | 84.92 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 22/05/2026 | 4,690 | -0.09 (-1.88%) | 10,800 | 51.2 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 21/05/2026 | 4,780 | 0.09 (1.92%) | 13,500 | 63.55 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 20/05/2026 | 4,690 | -0.11 (-2.29%) | 23,800 | 110.37 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 19/05/2026 | 4,800 | -0.1 (-2.04%) | 12,800 | 61.8 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 18/05/2026 | 4,900 | -0.2 (-3.92%) | 24,500 | 121.17 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 15/05/2026 | 5,100 | 0.15 (3.03%) | 27,200 | 141.68 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 14/05/2026 | 4,950 | 0.15 (3.13%) | 26,400 | 125.53 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 13/05/2026 | 4,800 | -0.1 (-2.04%) | 1,325,400 | 6,335.62 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 12/05/2026 | 4,900 | 0.04 (0.82%) | 1,557,900 | 7,598.7 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 11/05/2026 | 4,860 | -0.04 (-0.82%) | 685,600 | 3,359.8 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 08/05/2026 | 4,900 | -0.1 (-2%) | 4,100 | 20.58 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 07/05/2026 | 5,000 | -0.18 (-3.47%) | 1,006,200 | 5,031.17 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 06/05/2026 | 5,180 | 0.06 (1.17%) | 7,700 | 39. | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 05/05/2026 | 5,120 | -0.24 (-4.48%) | 16,400 | 83.95 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 04/05/2026 | 5,360 | 0.03 (0.56%) | 35,200 | 190.07 | 0 | 0 | 5,330 | 5,700 | 4,960 |
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