Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.
Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.
© 2026 Index.vn(*) Tất cả giá trị đều tính theo VNĐ.
Ngày | Lần cuối | Mở | Cao | Thấp | %T.đổi | Khối lượng |
|---|---|---|---|---|---|---|
| 17/4/2026 | 5.770đ | 5.730đ | 5.800đ | 5.670đ | ↑ 1.23% | 17,200 |
| 16/4/2026 | 5.700đ | 5.900đ | 5.900đ | 5.510đ | ↓ 3.39% | 165,400 |
| 15/4/2026 | 5.900đ | 5.990đ | 6.000đ | 5.880đ | ↓ 1.67% | 198,800 |
| 14/4/2026 | 6.000đ | 5.990đ | 6.050đ | 5.980đ | ↑ 0.17% | 151,000 |
| 13/4/2026 | 5.990đ | 6.100đ | 6.100đ | 5.950đ | ↓ 2.44% | 137,500 |
| 10/4/2026 | 6.140đ | 5.830đ | 6.150đ | 5.800đ | ↑ 1.32% | 296,000 |
| 9/4/2026 | 6.060đ | 6.120đ | 6.200đ | 6.020đ | ↑ 1.51% | 323,500 |
| 8/4/2026 | 5.970đ | 5.800đ | 5.970đ | 5.700đ | ↑ 6.99% | 625,900 |
| 7/4/2026 | 5.580đ | 5.220đ | 5.580đ | 5.220đ | ↑ 6.90% | 493,700 |
| 6/4/2026 | 5.220đ | 5.150đ | 5.280đ | 5.140đ | ↑ 1.36% | 198,000 |
| 3/4/2026 | 5.150đ | 5.050đ | 5.240đ | 5.050đ | ↑ 2.18% | 184,900 |
| 2/4/2026 | 5.040đ | 4.950đ | 5.100đ | 4.800đ | ↑ 2.65% | 192,500 |
| 1/4/2026 | 4.910đ | 4.890đ | 4.920đ | 4.890đ | ↑ 0.41% | 152,300 |
| 31/3/2026 | 4.890đ | 4.920đ | 4.950đ | 4.890đ | ↓ 0.41% | 15,800 |
| 30/3/2026 | 4.910đ | 4.760đ | 4.980đ | 4.760đ | ↑ 0.41% | 18,900 |
| 27/3/2026 | 4.890đ | 4.880đ | 4.900đ | 4.850đ | ↑ 0.20% | 67,200 |
| 26/3/2026 | 4.880đ | 4.940đ | 4.940đ | 4.860đ | ↓ 0.41% | 44,400 |
| 25/3/2026 | 4.900đ | 4.920đ | 4.930đ | 4.880đ | ↓ 0.61% | 42,900 |
| 24/3/2026 | 4.930đ | 4.860đ | 4.950đ | 4.860đ | ↑ 0.20% | 31,600 |
| 23/3/2026 | 4.920đ | 4.900đ | 4.920đ | 4.730đ | ↑ 0.41% | 53,300 |
| 20/3/2026 | 4.900đ | 4.950đ | 4.950đ | 4.880đ | ↓ 1.01% | 66,700 |
| 19/3/2026 | 4.950đ | 4.910đ | 5.000đ | 4.890đ | ↓ 1.00% | 93,100 |
| 18/3/2026 | 5.000đ | 4.960đ | 5.000đ | 4.940đ | 0.00% | 68,900 |
| 17/3/2026 | 5.000đ | 4.940đ | 5.050đ | 4.940đ | ↓ 0.99% | 38,900 |
| 16/3/2026 | 5.050đ | 4.900đ | 5.050đ | 4.900đ | ↑ 1.00% | 93,600 |
| 13/3/2026 | 5.000đ | 4.900đ | 5.190đ | 4.900đ | ↑ 2.04% | 120,900 |
| 12/3/2026 | 4.900đ | 5.000đ | 5.000đ | 4.900đ | ↓ 1.80% | 117,000 |
| 11/3/2026 | 4.990đ | 4.860đ | 5.050đ | 4.830đ | ↑ 2.67% | 128,800 |
| 10/3/2026 | 4.860đ | 4.900đ | 5.000đ | 4.850đ | ↓ 0.82% | 103,400 |
| 9/3/2026 | 4.900đ | 5.230đ | 5.240đ | 4.780đ | 0.00% | 554,400 |
| 6/3/2026 | 4.900đ | 5.230đ | 5.230đ | 4.900đ | ↓ 2.78% | 122,000 |
| 5/3/2026 | 5.040đ | 5.300đ | 5.300đ | 5.000đ | ↓ 4.91% | 161,200 |
| 4/3/2026 | 5.300đ | 5.700đ | 5.730đ | 5.300đ | ↓ 6.85% | 353,300 |
| 3/3/2026 | 5.690đ | 5.700đ | 5.730đ | 5.400đ | ↑ 5.96% | 827,200 |
| 2/3/2026 | 5.370đ | 5.110đ | 5.370đ | 5.110đ | ↑ 6.97% | 626,300 |
| 27/2/2026 | 5.020đ | 4.860đ | 5.020đ | 4.830đ | ↑ 4.15% | 305,700 |
| 26/2/2026 | 4.820đ | 4.880đ | 4.880đ | 4.770đ | ↑ 2.12% | 45,100 |
| 25/2/2026 | 4.720đ | 4.710đ | 4.820đ | 4.710đ | ↑ 0.21% | 23,000 |
| 24/2/2026 | 4.710đ | 4.790đ | 4.790đ | 4.630đ | ↓ 1.67% | 24,900 |
| 23/2/2026 | 4.790đ | 4.710đ | 4.790đ | 4.670đ | ↑ 1.70% | 16,300 |
| 13/2/2026 | 4.710đ | 4.790đ | 4.790đ | 4.660đ | ↓ 1.67% | 11,800 |
| 12/2/2026 | 4.790đ | 4.790đ | 4.800đ | 4.700đ | 0.00% | 1,400 |
| 11/2/2026 | 4.790đ | 4.720đ | 4.790đ | 4.600đ | ↑ 1.48% | 19,800 |
| 10/2/2026 | 4.720đ | 4.700đ | 4.720đ | 4.700đ | ↓ 1.26% | 10,100 |
| 9/2/2026 | 4.780đ | 4.820đ | 4.820đ | 4.700đ | ↓ 0.83% | 900 |
| 6/2/2026 | 4.820đ | 4.840đ | 4.900đ | 4.710đ | ↓ 0.41% | 12,100 |
| 5/2/2026 | 4.840đ | 4.800đ | 4.840đ | 4.800đ | ↑ 1.04% | 56,800 |
| 4/2/2026 | 4.790đ | 4.820đ | 4.820đ | 4.740đ | ↓ 0.62% | 12,800 |
| 3/2/2026 | 4.820đ | 4.600đ | 4.850đ | 4.600đ | ↑ 1.05% | 33,100 |
| 2/2/2026 | 4.770đ | 4.900đ | 4.900đ | 4.720đ | ↓ 0.42% | 27,200 |
| 30/1/2026 | 4.790đ | 4.800đ | 4.800đ | 4.700đ | ↓ 0.83% | 22,000 |
| 29/1/2026 | 4.830đ | 4.860đ | 4.860đ | 4.720đ | ↓ 0.62% | 9,400 |
| 28/1/2026 | 4.860đ | 4.840đ | 4.870đ | 4.690đ | ↑ 0.41% | 24,000 |
| 27/1/2026 | 4.840đ | 4.850đ | 4.890đ | 4.620đ | ↓ 0.41% | 3,400 |
| 26/1/2026 | 4.860đ | 4.850đ | 4.900đ | 4.780đ | 0.00% | 27,600 |
| 23/1/2026 | 4.860đ | 4.690đ | 4.900đ | 4.690đ | ↑ 3.62% | 21,300 |
| 22/1/2026 | 4.690đ | 4.650đ | 4.900đ | 4.650đ | ↑ 0.86% | 34,200 |
| 21/1/2026 | 4.650đ | 4.800đ | 4.850đ | 4.600đ | ↓ 2.52% | 58,800 |
| 20/1/2026 | 4.770đ | 4.860đ | 4.860đ | 4.750đ | ↓ 1.65% | 9,900 |
| 19/1/2026 | 4.850đ | 4.860đ | 4.870đ | 4.850đ | 0.00% | 900 |
| 6/1/2026 | 4.850đ | 5.010đ | 5.010đ | 4.850đ | ↑ 0.41% | 47,900 |
| 5/1/2026 | 4.830đ | 4.560đ | 5.000đ | 4.550đ | ↑ 2.99% | 41,200 |
| 31/12/2025 | 4.690đ | 4.690đ | 4.690đ | 4.500đ | 0.00% | 59,700 |
| 30/12/2025 | 4.690đ | 4.630đ | 4.690đ | 4.550đ | 0.00% | 19,600 |
| 29/12/2025 | 4.690đ | 4.680đ | 4.710đ | 4.660đ | ↑ 0.21% | 15,800 |
| 26/12/2025 | 4.680đ | 4.690đ | 4.690đ | 4.580đ | ↓ 0.21% | 17,600 |
| 25/12/2025 | 4.690đ | 4.690đ | 4.710đ | 4.620đ | 0.00% | 28,600 |
| 24/12/2025 | 4.690đ | 4.680đ | 4.690đ | 4.630đ | ↓ 0.21% | 6,200 |
| 23/12/2025 | 4.700đ | 4.710đ | 4.710đ | 4.700đ | ↓ 0.21% | 1,100 |
| 22/12/2025 | 4.710đ | 4.680đ | 4.750đ | 4.670đ | ↑ 0.64% | 14,400 |
| 19/12/2025 | 4.680đ | 4.680đ | 4.680đ | 4.620đ | 0.00% | 5,200 |
| 18/12/2025 | 4.680đ | 4.560đ | 4.700đ | 4.560đ | ↑ 0.21% | 21,300 |
| 17/12/2025 | 4.670đ | 4.680đ | 4.680đ | 4.600đ | ↓ 0.21% | 4,900 |
| 16/12/2025 | 4.680đ | 4.590đ | 4.680đ | 4.530đ | ↓ 0.43% | 7,100 |
| 15/12/2025 | 4.700đ | 4.680đ | 4.800đ | 4.500đ | ↑ 0.43% | 41,400 |
| 12/12/2025 | 4.680đ | 4.710đ | 4.710đ | 4.620đ | 0.00% | 49,500 |
| 11/12/2025 | 4.680đ | 4.690đ | 4.690đ | 4.660đ | ↓ 0.43% | 38,500 |
| 10/12/2025 | 4.700đ | 4.680đ | 4.700đ | 4.620đ | ↑ 0.43% | 4,000 |
| 9/12/2025 | 4.680đ | 4.700đ | 4.700đ | 4.600đ | ↓ 0.43% | 11,700 |
| 8/12/2025 | 4.700đ | 4.560đ | 4.700đ | 4.560đ | ↑ 0.43% | 12,300 |
| 5/12/2025 | 4.680đ | 4.600đ | 4.700đ | 4.600đ | ↓ 0.43% | 8,400 |
| 4/12/2025 | 4.700đ | 4.680đ | 4.700đ | 4.680đ | 0.00% | 17,300 |
| 3/12/2025 | 4.700đ | 4.690đ | 4.700đ | 4.600đ | ↑ 0.21% | 25,100 |
| 2/12/2025 | 4.690đ | 4.500đ | 4.700đ | 4.500đ | 0.00% | 34,100 |
| 1/12/2025 | 4.690đ | 4.700đ | 4.700đ | 4.600đ | 0.00% | 8,300 |
