| 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 | |||
| 22/09/2026 | 4,400 | -0.2 (-4.35%) | 153,265 | 684.75 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 21/09/2026 | 4,600 | 0.5 (12.2%) | 1,081,579 | 4,930.53 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 18/09/2026 | 4,200 | 0 (0%) | 121,169 | 499.67 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 17/09/2026 | 4,300 | 0.1 (2.38%) | 67,201 | 282.26 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 16/09/2026 | 4,200 | -0.1 (-2.33%) | 105,123 | 444.95 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 15/09/2026 | 4,400 | 0 (0%) | 101,403 | 433.36 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 14/09/2026 | 4,400 | -0.1 (-2.22%) | 271,040 | 1,194.59 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/09/2026 | 4,500 | 0 (0%) | 95,556 | 427.1 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/09/2026 | 4,600 | 0.1 (2.22%) | 567,595 | 2,554.06 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/09/2026 | 4,600 | 0.1 (2.22%) | 602,037 | 2,719.36 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/09/2026 | 4,600 | 0.1 (2.22%) | 37,423 | 168.56 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/09/2026 | 4,500 | 0 (0%) | 32,761 | 147.77 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/09/2026 | 4,600 | 0.1 (2.22%) | 49,104 | 221.26 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/09/2026 | 4,500 | 0 (0%) | 133,249 | 599.09 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/08/2026 | 4,500 | 0 (0%) | 124,852 | 562.89 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/08/2026 | 4,500 | 0 (0%) | 162,800 | 727.79 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 26/08/2026 | 4,500 | 0 (0%) | 189,524 | 853.31 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/08/2026 | 4,500 | -0.3 (-6.25%) | 485,828 | 2,201.14 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 24/08/2026 | 4,800 | -0.2 (-4%) | 1,072,573 | 5,174.55 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 21/08/2026 | 5,000 | 0.1 (2.04%) | 567,744 | 2,817.56 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 20/08/2026 | 4,800 | -0.2 (-4%) | 389,501 | 1,921.96 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 19/08/2026 | 5,000 | 0.5 (11.11%) | 1,276,347 | 6,401.13 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 18/08/2026 | 4,700 | 0 (0%) | 290,330 | 1,317.07 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 17/08/2026 | 4,800 | -0.1 (-2.04%) | 60,303 | 283.55 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 14/08/2026 | 4,800 | -0.2 (-4%) | 246,146 | 1,214.18 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 13/08/2026 | 5,000 | -0.1 (-1.96%) | 127,643 | 635.42 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 12/08/2026 | 5,100 | -0.3 (-5.56%) | 276,831 | 1,403.94 | 0 | 0 | 5,400 | 6,200 | 4,600 |
| 11/08/2026 | 5,300 | -0.2 (-3.64%) | 1,270,667 | 6,815.35 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 10/08/2026 | 5,400 | 0.3 (5.88%) | 1,317,198 | 7,186.93 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 07/08/2026 | 5,100 | -0.2 (-3.77%) | 341,342 | 1,727.68 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 06/08/2026 | 5,300 | 0.2 (3.92%) | 1,081,813 | 5,738.13 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 05/08/2026 | 5,200 | 0.6 (13.04%) | 2,444,117 | 12,551.45 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/08/2026 | 4,700 | 0 (0%) | 13,836 | 63.86 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 03/08/2026 | 4,700 | 0.1 (2.17%) | 228,887 | 1,075.87 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 31/07/2026 | 4,600 | -0.1 (-2.13%) | 25,562 | 117.34 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 30/07/2026 | 4,700 | -0.2 (-4.08%) | 51,178 | 238.81 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 29/07/2026 | 4,800 | 0.2 (4.35%) | 280,964 | 1,363.17 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 28/07/2026 | 4,700 | 0.1 (2.17%) | 76,478 | 351.8 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 27/07/2026 | 4,500 | 0 (0%) | 326,632 | 1,515.87 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/07/2026 | 4,500 | -0.1 (-2.17%) | 10,801 | 48.86 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 23/07/2026 | 4,600 | 0.2 (4.55%) | 397,314 | 1,833.16 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 22/07/2026 | 4,400 | 0 (0%) | 59,550 | 259.19 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 21/07/2026 | 4,400 | -0.1 (-2.22%) | 61,301 | 269.4 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 20/07/2026 | 4,600 | 0 (0%) | 100,318 | 453.88 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 17/07/2026 | 4,700 | 0 (0%) | 196,600 | 903.35 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 16/07/2026 | 4,700 | -0.1 (-2.08%) | 67,910 | 320.58 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 15/07/2026 | 4,800 | 0.4 (9.09%) | 456,145 | 2,194.88 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 14/07/2026 | 4,400 | 0 (0%) | 74,029 | 326.01 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 13/07/2026 | 4,500 | 0 (0%) | 91,802 | 408.11 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/07/2026 | 4,500 | 0 (0%) | 218,611 | 983.19 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/07/2026 | 4,500 | 0 (0%) | 33,069 | 149.84 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/07/2026 | 4,600 | 0 (0%) | 101,927 | 460.14 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 07/07/2026 | 4,600 | 0 (0%) | 99,304 | 453.7 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 06/07/2026 | 4,600 | -0.1 (-2.13%) | 180,519 | 829.27 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 03/07/2026 | 4,700 | 0 (0%) | 49,825 | 233.02 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 02/07/2026 | 4,800 | 0.1 (2.13%) | 97,612 | 459.77 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 01/07/2026 | 4,800 | 0.1 (2.13%) | 67,408 | 319.76 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 30/06/2026 | 4,800 | 0 (0%) | 198,001 | 931.31 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 29/06/2026 | 4,800 | 0 (0%) | 450,303 | 2,148.95 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 26/06/2026 | 4,800 | 0.1 (2.13%) | 56,501 | 268.93 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 25/06/2026 | 4,800 | 0.1 (2.13%) | 243,510 | 1,147.93 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 24/06/2026 | 4,700 | -0.1 (-2.08%) | 168,622 | 790.67 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 23/06/2026 | 4,900 | -0.2 (-3.92%) | 401,848 | 1,945.34 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 22/06/2026 | 5,000 | -0.1 (-1.96%) | 141,599 | 718.66 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 19/06/2026 | 5,100 | -0.2 (-3.77%) | 336,306 | 1,716.43 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 18/06/2026 | 5,300 | 0 (0%) | 241,405 | 1,286.63 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 17/06/2026 | 5,300 | 0 (0%) | 333,777 | 1,781.39 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 16/06/2026 | 5,300 | -0.2 (-3.64%) | 541,910 | 2,871.15 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 15/06/2026 | 5,400 | 0.3 (5.88%) | 752,065 | 4,115.59 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 12/06/2026 | 5,200 | 0.4 (8.33%) | 603,271 | 3,048.51 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 11/06/2026 | 4,900 | 0 (0%) | 656,311 | 3,151.02 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 10/06/2026 | 4,900 | 0 (0%) | 77,468 | 376.17 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 09/06/2026 | 4,900 | 0.1 (2.08%) | 68,437 | 334.83 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 08/06/2026 | 4,900 | -0.1 (-2%) | 205,871 | 992.72 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 05/06/2026 | 5,000 | 0 (0%) | 415,493 | 2,074.26 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 04/06/2026 | 5,000 | 0.1 (2.04%) | 134,806 | 676.13 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 03/06/2026 | 5,100 | 0.3 (6.25%) | 407,997 | 1,999.11 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 02/06/2026 | 4,900 | 0 (0%) | 379,272 | 1,827.54 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 01/06/2026 | 5,000 | 0.1 (2.04%) | 390,654 | 1,913.05 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 29/05/2026 | 5,000 | 0.1 (2.04%) | 290,170 | 1,409.58 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 28/05/2026 | 5,000 | 0 (0%) | 354,671 | 1,742.06 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 27/05/2026 | 5,100 | 0.1 (2%) | 599,325 | 2,996.33 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 26/05/2026 | 5,000 | 0 (0%) | 644,601 | 3,220.76 | 648,800 | 2,789.84 | 5,000 | 5,700 | 4,300 |
| 25/05/2026 | 5,000 | -0.1 (-1.96%) | 93,919 | 468.26 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 22/05/2026 | 5,000 | -0.3 (-5.66%) | 263,412 | 1,342.64 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 21/05/2026 | 5,300 | -0.1 (-1.85%) | 89,599 | 472.81 | 0 | 0 | 5,400 | 6,200 | 4,600 |
| 20/05/2026 | 5,400 | -0.1 (-1.82%) | 132,939 | 716.24 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 19/05/2026 | 5,400 | -0.1 (-1.82%) | 143,103 | 783.81 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 18/05/2026 | 5,500 | 0 (0%) | 243,650 | 1,345.26 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 15/05/2026 | 5,600 | -0.2 (-3.45%) | 326,790 | 1,791.66 | 0 | 0 | 5,800 | 6,600 | 5,000 |
| 14/05/2026 | 5,800 | 0.1 (1.75%) | 277,929 | 1,599.86 | 0 | 0 | 5,700 | 6,500 | 4,900 |
| 13/05/2026 | 5,700 | 0.1 (1.79%) | 344,043 | 1,948.49 | 0 | 0 | 5,600 | 6,400 | 4,800 |
| 12/05/2026 | 5,700 | 0 (0%) | 186,636 | 1,045.26 | 0 | 0 | 5,700 | 6,500 | 4,900 |
| 11/05/2026 | 5,600 | -0.3 (-5.08%) | 240,474 | 1,375.92 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 08/05/2026 | 5,900 | -0.1 (-1.67%) | 293,561 | 1,736.78 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 07/05/2026 | 6,100 | 0.1 (1.67%) | 116,472 | 700.67 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 06/05/2026 | 6,000 | 0.1 (1.69%) | 246,168 | 1,479.38 | 0 | 0 | 5,900 | 6,700 | 5,100 |
| 05/05/2026 | 6,000 | 0 (0%) | 168,970 | 1,004.81 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 04/05/2026 | 6,100 | 0 (0%) | 166,150 | 1,000.12 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 29/04/2026 | 6,100 | 0 (0%) | 382,868 | 2,336.54 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 28/04/2026 | 6,100 | -0.3 (-4.69%) | 403,065 | 2,460.6 | 0 | 0 | 6,400 | 7,300 | 5,500 |
| 24/04/2026 | 6,500 | -0.6 (-8.45%) | 737,241 | 4,703.53 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 23/04/2026 | 7,000 | 0.5 (7.69%) | 438,069 | 3,107.11 | 0 | 0 | 6,500 | 7,400 | 5,600 |
| 22/04/2026 | 6,900 | 0.9 (15%) | 1,212,252 | 7,922.08 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 21/04/2026 | 6,300 | 0.3 (5%) | 1,509,520 | 9,088.63 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 20/04/2026 | 6,100 | 0.1 (1.67%) | 1,847,701 | 11,093.55 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 17/04/2026 | 6,100 | 0.1 (1.67%) | 15,401 | 92.87 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 16/04/2026 | 6,000 | -0.1 (-1.64%) | 12,900 | 78.04 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 15/04/2026 | 6,100 | 0.1 (1.67%) | 16,112 | 97.51 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 14/04/2026 | 6,000 | 0 (0%) | 10,100 | 60.7 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 13/04/2026 | 6,000 | 0 (0%) | 2,502 | 15. | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 10/04/2026 | 6,100 | 0 (0%) | 8,232 | 49.61 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 09/04/2026 | 6,200 | 0.1 (1.64%) | 9,221 | 56.26 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 08/04/2026 | 6,200 | 0.2 (3.33%) | 22,009 | 134.39 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 07/04/2026 | 6,000 | 0 (0%) | 19,545 | 118.24 | 0 | 0 | 6,000 | 6,900 | 5,100 |
| 06/04/2026 | 5,900 | -0.2 (-3.28%) | 15,760 | 94.95 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 03/04/2026 | 6,000 | -0.1 (-1.64%) | 11,104 | 67.13 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 02/04/2026 | 6,000 | -0.1 (-1.64%) | 13,743 | 83.56 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 01/04/2026 | 6,000 | -0.1 (-1.64%) | 17,235 | 104.79 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 31/03/2026 | 6,000 | -0.1 (-1.64%) | 54,203 | 330.51 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 30/03/2026 | 6,000 | -0.2 (-3.23%) | 112,591 | 685.87 | 0 | 0 | 6,200 | 7,100 | 5,300 |
| 27/03/2026 | 6,100 | 0 (0%) | 70,209 | 433.93 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 26/03/2026 | 6,100 | 0 (0%) | 119,741 | 730.23 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 25/03/2026 | 6,100 | 0 (0%) | 35,100 | 213.57 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 24/03/2026 | 6,200 | 0.1 (1.64%) | 81,439 | 496.73 | 0 | 0 | 6,100 | 7,000 | 5,200 |
| 23/03/2026 | 6,000 | -0.2 (-3.23%) | 129,359 | 791.02 | 0 | 0 | 6,200 | 7,100 | 5,300 |
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