| 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 | |||
| 25/08/2026 | 4,600 | 0.09 (2.%) | 2,500 | 11.01 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 24/08/2026 | 4,510 | -0.09 (-1.96%) | 600 | 2.69 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 21/08/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 20/08/2026 | 4,600 | 0.06 (1.32%) | 1,100 | 4.72 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 19/08/2026 | 4,540 | 0.14 (3.18%) | 1,600 | 6.97 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 18/08/2026 | 4,400 | -0.19 (-4.14%) | 2,900 | 12.64 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 17/08/2026 | 4,590 | 0 (0%) | 0 | 0 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 14/08/2026 | 4,590 | 0.18 (4.08%) | 4,200 | 18.25 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 13/08/2026 | 4,410 | -0.29 (-6.17%) | 14,800 | 66.38 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 12/08/2026 | 4,700 | 0 (0%) | 200 | 0.94 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 11/08/2026 | 4,700 | 0 (0%) | 100 | 0.47 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 10/08/2026 | 4,700 | 0 (0%) | 800 | 3.65 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 07/08/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 06/08/2026 | 4,700 | -0.09 (-1.88%) | 6,900 | 31.43 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 05/08/2026 | 4,790 | 0.29 (6.44%) | 7,600 | 34.95 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 04/08/2026 | 4,500 | 0 (0%) | 14,000 | 62.29 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 03/08/2026 | 4,500 | 0 (0%) | 7,500 | 33.75 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 31/07/2026 | 4,500 | -0.1 (-2.17%) | 10,100 | 45.97 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 30/07/2026 | 4,600 | -0.1 (-2.13%) | 4,200 | 19.12 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 29/07/2026 | 4,700 | 0.25 (5.62%) | 2,000 | 9.16 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 28/07/2026 | 4,450 | -0.25 (-5.32%) | 11,100 | 49.46 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 27/07/2026 | 4,700 | 0.05 (1.08%) | 1,100 | 5.09 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 24/07/2026 | 4,650 | 0.07 (1.53%) | 1,400 | 6.48 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 23/07/2026 | 4,580 | -0.31 (-6.34%) | 100 | 0.46 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 22/07/2026 | 4,890 | 0.27 (5.84%) | 3,900 | 17.97 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 21/07/2026 | 4,620 | -0.34 (-6.85%) | 12,500 | 57.79 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 20/07/2026 | 4,960 | 0.31 (6.67%) | 100 | 0.5 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 17/07/2026 | 4,650 | 0 (0%) | 1,100 | 5.15 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 16/07/2026 | 4,650 | 0 (0%) | 0 | 0 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 15/07/2026 | 4,650 | -0.33 (-6.63%) | 1,600 | 7.58 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 14/07/2026 | 4,980 | -0.02 (-0.4%) | 12,600 | 58.69 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/07/2026 | 5,000 | 0.3 (6.38%) | 1,800 | 8.41 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 10/07/2026 | 4,700 | -0.1 (-2.08%) | 700 | 3.28 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 09/07/2026 | 4,800 | 0 (0%) | 0 | 0 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 08/07/2026 | 4,800 | -0.1 (-2.04%) | 100 | 0.48 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 07/07/2026 | 4,900 | 0.25 (5.38%) | 100 | 0.49 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 06/07/2026 | 4,650 | -0.15 (-3.13%) | 400 | 1.86 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 03/07/2026 | 4,800 | -0.09 (-1.84%) | 1,000 | 4.75 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 02/07/2026 | 4,890 | 0.24 (5.16%) | 1,800 | 8.6 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 01/07/2026 | 4,650 | -0.32 (-6.44%) | 600 | 2.92 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 30/06/2026 | 4,970 | 0.31 (6.65%) | 400 | 1.99 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 29/06/2026 | 4,660 | 0 (0%) | 100 | 0.47 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 26/06/2026 | 4,660 | 0 (0%) | 2,600 | 12.12 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 25/06/2026 | 4,660 | -0.18 (-3.72%) | 800 | 3.72 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 24/06/2026 | 4,840 | -0.12 (-2.42%) | 1,200 | 5.63 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 23/06/2026 | 4,960 | 0.09 (1.85%) | 400 | 1.99 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 22/06/2026 | 4,870 | 0 (0%) | 2,100 | 9.93 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 19/06/2026 | 4,870 | 0 (0%) | 0 | 0 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 18/06/2026 | 4,870 | -0.02 (-0.41%) | 200 | 0.97 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 17/06/2026 | 4,890 | -0.01 (-0.2%) | 16,200 | 76.65 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 16/06/2026 | 4,900 | -0.02 (-0.41%) | 600 | 2.85 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 15/06/2026 | 4,920 | 0.01 (0.2%) | 1,300 | 6.4 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 12/06/2026 | 4,910 | -0.01 (-0.2%) | 1,900 | 8.79 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 11/06/2026 | 4,920 | 0 (0%) | 0 | 0 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 10/06/2026 | 4,920 | 0 (0%) | 0 | 0 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 09/06/2026 | 4,920 | 0.31 (6.72%) | 100 | 0.49 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 08/06/2026 | 4,610 | -0.29 (-5.92%) | 1,100 | 5.08 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 05/06/2026 | 4,900 | 0.1 (2.08%) | 400 | 1.9 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 04/06/2026 | 4,800 | 0 (0%) | 4,200 | 20.16 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 03/06/2026 | 4,800 | 0 (0%) | 600 | 2.88 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 02/06/2026 | 4,800 | 0 (0%) | 700 | 3.36 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 01/06/2026 | 4,800 | 0 (0%) | 1,000 | 4.8 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/05/2026 | 4,800 | 0 (0%) | 200 | 0.96 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 28/05/2026 | 4,800 | 0 (0%) | 300 | 1.45 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 27/05/2026 | 4,800 | -0.05 (-1.03%) | 1,400 | 6.72 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 26/05/2026 | 4,850 | 0.02 (0.41%) | 500 | 2.33 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 25/05/2026 | 4,830 | 0.08 (1.68%) | 800 | 3.77 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 22/05/2026 | 4,750 | -0.05 (-1.04%) | 2,600 | 12.32 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 21/05/2026 | 4,800 | 0 (0%) | 600 | 2.88 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 20/05/2026 | 4,800 | 0 (0%) | 13,100 | 59.74 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 19/05/2026 | 4,800 | -0.09 (-1.84%) | 200 | 0.97 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 18/05/2026 | 4,890 | 0.06 (1.24%) | 1,300 | 6.37 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 15/05/2026 | 4,830 | 0 (0%) | 300 | 1.45 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 14/05/2026 | 4,830 | -0.02 (-0.41%) | 4,800 | 22.62 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 13/05/2026 | 4,850 | 0 (0%) | 0 | 0 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 12/05/2026 | 4,850 | -0.05 (-1.02%) | 1,000 | 4.8 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 11/05/2026 | 4,900 | 0.15 (3.16%) | 2,200 | 10.44 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 08/05/2026 | 4,750 | -0.05 (-1.04%) | 5,700 | 27.15 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 07/05/2026 | 4,800 | 0 (0%) | 300 | 1.44 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 06/05/2026 | 4,800 | -0.1 (-2.04%) | 1,500 | 7.2 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 05/05/2026 | 4,900 | 0 (0%) | 1,400 | 6.86 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/05/2026 | 4,900 | -0.08 (-1.61%) | 3,000 | 14.62 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 29/04/2026 | 4,980 | 0.18 (3.75%) | 1,500 | 7.22 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 28/04/2026 | 4,800 | -0.15 (-3.03%) | 10,000 | 48.23 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 24/04/2026 | 4,950 | 0 (0%) | 700 | 3.47 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 23/04/2026 | 4,950 | 0.01 (0.2%) | 1,700 | 8.41 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 22/04/2026 | 4,940 | 0 (0%) | 0 | 0 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 21/04/2026 | 4,940 | 0 (0%) | 2,200 | 10.99 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 20/04/2026 | 4,940 | 0 (0%) | 1,500 | 7.41 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 17/04/2026 | 4,940 | 0.02 (0.41%) | 2,100 | 10.35 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 16/04/2026 | 4,920 | -0.02 (-0.4%) | 4,600 | 22.67 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 15/04/2026 | 4,940 | -0.01 (-0.2%) | 100 | 0.49 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 14/04/2026 | 4,950 | -0.05 (-1%) | 1,700 | 8.42 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/04/2026 | 5,000 | 0.1 (2.04%) | 100 | 0.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 10/04/2026 | 4,900 | 0 (0%) | 800 | 3.92 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 09/04/2026 | 4,900 | -0.05 (-1.01%) | 1,500 | 7.34 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 08/04/2026 | 4,950 | 0 (0%) | 100 | 0.5 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 07/04/2026 | 4,950 | 0.05 (1.02%) | 100 | 0.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/04/2026 | 4,900 | -0.05 (-1.01%) | 100 | 0.49 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 03/04/2026 | 4,950 | 0 (0%) | 500 | 2.48 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 02/04/2026 | 4,950 | 0 (0%) | 1,300 | 6.35 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 01/04/2026 | 4,950 | 0 (0%) | 600 | 2.97 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 31/03/2026 | 4,950 | 0.17 (3.56%) | 3,600 | 17.67 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 30/03/2026 | 4,780 | -0.12 (-2.45%) | 200 | 0.97 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 27/03/2026 | 4,900 | -0.04 (-0.81%) | 900 | 4.44 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 26/03/2026 | 4,940 | 0.04 (0.82%) | 200 | 0.99 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/03/2026 | 4,900 | 0.1 (2.08%) | 10,600 | 51.43 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 24/03/2026 | 4,800 | -0.09 (-1.84%) | 1,400 | 6.76 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 23/03/2026 | 4,890 | 0 (0%) | 4,200 | 20.36 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 20/03/2026 | 4,890 | -0.01 (-0.2%) | 27,600 | 132.97 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 19/03/2026 | 4,900 | 0 (0%) | 7,400 | 36.25 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 18/03/2026 | 4,900 | 0 (0%) | 27,800 | 139. | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 17/03/2026 | 4,900 | -0.07 (-1.41%) | 8,300 | 40.68 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 16/03/2026 | 4,970 | 0.07 (1.43%) | 300 | 1.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 13/03/2026 | 4,900 | 0 (0%) | 600 | 2.99 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 12/03/2026 | 4,900 | 0 (0%) | 1,200 | 5.95 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 11/03/2026 | 4,900 | 0 (0%) | 1,800 | 8.82 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 10/03/2026 | 4,900 | 0 (0%) | 1,600 | 7.84 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 09/03/2026 | 4,900 | 0 (0%) | 25,300 | 121.83 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/03/2026 | 4,900 | 0.07 (1.45%) | 1,300 | 6.37 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 05/03/2026 | 4,830 | -0.13 (-2.62%) | 23,400 | 114.57 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 04/03/2026 | 4,960 | -0.04 (-0.8%) | 23,000 | 114.4 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 03/03/2026 | 5,000 | 0.02 (0.4%) | 4,700 | 23.33 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 02/03/2026 | 4,980 | -0.03 (-0.6%) | 5,600 | 27.9 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 27/02/2026 | 5,010 | -0.01 (-0.2%) | 5,200 | 26.05 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 26/02/2026 | 5,020 | 0.02 (0.4%) | 1,100 | 5.41 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 25/02/2026 | 5,000 | 0 (0%) | 800 | 4 | 0 | 0 | 5,000 | 5,350 | 4,650 |
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