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 |
|---|---|---|---|---|---|---|
| 30/3/2026 | 69.800đ | 69.500đ | 70.000đ | 69.500đ | ↓ 1.55% | 4,200 |
| 27/3/2026 | 70.900đ | 69.800đ | 70.900đ | 68.600đ | ↑ 1.29% | 2,900 |
| 26/3/2026 | 70.000đ | 72.900đ | 72.900đ | 68.900đ | ↓ 1.41% | 1,000 |
| 25/3/2026 | 71.000đ | 71.000đ | 71.000đ | 71.000đ | 0.00% | 300 |
| 24/3/2026 | 71.000đ | 71.000đ | 71.000đ | 70.500đ | ↑ 1.57% | 19,200 |
| 23/3/2026 | 69.900đ | 69.100đ | 69.900đ | 67.200đ | ↓ 0.14% | 14,200 |
| 20/3/2026 | 70.000đ | 70.500đ | 70.500đ | 70.000đ | ↓ 0.71% | 15,400 |
| 19/3/2026 | 70.500đ | 71.000đ | 71.500đ | 70.500đ | ↓ 1.95% | 7,300 |
| 18/3/2026 | 71.900đ | 72.100đ | 72.400đ | 71.800đ | ↓ 0.28% | 9,100 |
| 17/3/2026 | 72.100đ | 73.000đ | 73.000đ | 72.100đ | ↓ 1.23% | 15,700 |
| 16/3/2026 | 73.000đ | 73.000đ | 73.000đ | 72.900đ | ↓ 1.88% | 7,700 |
| 13/3/2026 | 74.400đ | 74.400đ | 74.400đ | 74.400đ | ↑ 0.95% | 100 |
| 12/3/2026 | 73.700đ | 73.800đ | 73.800đ | 71.500đ | ↑ 0.96% | 1,600 |
| 11/3/2026 | 73.000đ | 72.300đ | 73.700đ | 71.200đ | ↑ 0.55% | 5,500 |
| 10/3/2026 | 72.600đ | 73.000đ | 73.000đ | 70.000đ | ↑ 4.16% | 7,000 |
| 9/3/2026 | 69.700đ | 71.000đ | 71.100đ | 69.700đ | ↓ 6.94% | 145,400 |
| 6/3/2026 | 74.900đ | 74.900đ | 74.900đ | 74.500đ | ↓ 0.13% | 2,000 |
| 5/3/2026 | 75.000đ | 73.100đ | 75.500đ | 73.100đ | ↑ 0.81% | 27,800 |
| 4/3/2026 | 74.400đ | 74.000đ | 74.400đ | 74.000đ | ↓ 1.46% | 8,600 |
| 3/3/2026 | 75.500đ | 74.300đ | 76.000đ | 74.300đ | ↑ 1.48% | 15,400 |
| 2/3/2026 | 74.400đ | 72.000đ | 75.400đ | 72.000đ | ↓ 1.46% | 8,300 |
| 27/2/2026 | 75.500đ | 76.500đ | 77.900đ | 75.500đ | ↓ 0.40% | 5,000 |
| 26/2/2026 | 75.800đ | 75.500đ | 75.900đ | 74.500đ | ↓ 0.13% | 9,100 |
| 25/2/2026 | 75.900đ | 75.900đ | 76.000đ | 74.000đ | ↑ 0.13% | 8,200 |
| 24/2/2026 | 75.800đ | 74.500đ | 75.800đ | 74.500đ | ↑ 1.74% | 42,100 |
| 23/2/2026 | 74.500đ | 74.000đ | 75.000đ | 74.000đ | ↑ 0.68% | 13,500 |
| 13/2/2026 | 74.000đ | 73.000đ | 74.000đ | 71.800đ | ↑ 1.37% | 5,800 |
| 12/2/2026 | 73.000đ | 73.500đ | 73.500đ | 71.200đ | ↑ 0.27% | 1,100 |
| 11/2/2026 | 72.800đ | 72.000đ | 72.800đ | 72.000đ | ↑ 2.25% | 21,000 |
| 10/2/2026 | 71.200đ | 73.400đ | 73.400đ | 71.200đ | ↓ 0.42% | 3,300 |
| 9/2/2026 | 71.500đ | 71.100đ | 71.500đ | 71.100đ | ↑ 0.70% | 3,700 |
| 6/2/2026 | 71.000đ | 71.000đ | 71.100đ | 70.300đ | ↓ 1.39% | 22,800 |
| 5/2/2026 | 72.000đ | 71.000đ | 73.900đ | 71.000đ | ↓ 0.55% | 12,900 |
| 4/2/2026 | 72.400đ | 71.600đ | 72.400đ | 71.500đ | ↑ 0.56% | 16,900 |
| 3/2/2026 | 72.000đ | 72.000đ | 72.000đ | 70.100đ | 0.00% | 24,500 |
| 2/2/2026 | 72.000đ | 73.000đ | 75.000đ | 72.000đ | ↓ 1.37% | 37,400 |
| 30/1/2026 | 73.000đ | 75.900đ | 78.000đ | 72.200đ | ↓ 3.57% | 49,000 |
| 29/1/2026 | 75.700đ | 74.000đ | 76.800đ | 72.200đ | ↑ 4.41% | 26,700 |
| 28/1/2026 | 72.500đ | 75.400đ | 75.400đ | 72.500đ | ↑ 1.97% | 400 |
| 27/1/2026 | 71.100đ | 72.000đ | 73.500đ | 68.700đ | ↓ 3.53% | 29,400 |
| 26/1/2026 | 73.700đ | 75.000đ | 75.000đ | 72.100đ | 0.00% | 3,400 |
| 23/1/2026 | 73.700đ | 73.700đ | 73.700đ | 72.200đ | 0.00% | 3,500 |
| 22/1/2026 | 73.700đ | 74.900đ | 74.900đ | 72.600đ | ↑ 0.27% | 21,600 |
| 21/1/2026 | 73.500đ | 72.600đ | 73.900đ | 72.600đ | ↑ 1.24% | 28,000 |
| 20/1/2026 | 72.600đ | 72.700đ | 73.500đ | 72.000đ | ↓ 0.14% | 17,900 |
| 19/1/2026 | 72.700đ | 72.000đ | 72.800đ | 72.000đ | ↓ 3.07% | 34,600 |
| 5/1/2026 | 75.000đ | 77.000đ | 77.000đ | 75.000đ | ↓ 2.60% | 24,100 |
| 31/12/2025 | 77.000đ | 75.300đ | 77.400đ | 75.300đ | ↑ 1.72% | 2,100 |
| 30/12/2025 | 75.700đ | 77.600đ | 77.600đ | 74.500đ | ↓ 0.79% | 8,300 |
| 29/12/2025 | 76.300đ | 76.400đ | 77.900đ | 76.100đ | ↓ 0.13% | 19,000 |
| 26/12/2025 | 76.400đ | 77.400đ | 77.400đ | 74.000đ | ↓ 1.29% | 1,000 |
| 25/12/2025 | 77.400đ | 75.800đ | 77.700đ | 75.800đ | ↑ 2.11% | 1,700 |
| 24/12/2025 | 75.800đ | 76.000đ | 76.800đ | 75.000đ | ↓ 0.52% | 23,200 |
| 23/12/2025 | 76.200đ | 76.300đ | 76.700đ | 72.000đ | ↓ 0.13% | 7,300 |
| 22/12/2025 | 76.300đ | 76.700đ | 77.000đ | 75.300đ | ↓ 0.91% | 12,600 |
| 19/12/2025 | 77.000đ | 76.900đ | 77.800đ | 76.100đ | ↓ 0.52% | 12,800 |
| 18/12/2025 | 77.400đ | 76.800đ | 77.400đ | 76.800đ | ↑ 0.65% | 1,600 |
| 17/12/2025 | 76.900đ | 76.000đ | 76.900đ | 76.000đ | ↓ 0.13% | 5,700 |
| 16/12/2025 | 77.000đ | 77.000đ | 77.000đ | 76.500đ | 0.00% | 3,400 |
| 15/12/2025 | 77.000đ | 77.400đ | 77.900đ | 76.000đ | ↑ 0.39% | 1,800 |
| 12/12/2025 | 76.700đ | 76.900đ | 77.500đ | 75.200đ | ↓ 0.39% | 1,900 |
| 11/12/2025 | 77.000đ | 77.000đ | 77.000đ | 73.100đ | 0.00% | 6,400 |
| 10/12/2025 | 77.000đ | 77.000đ | 77.900đ | 77.000đ | 0.00% | 5,900 |
| 9/12/2025 | 77.000đ | 75.300đ | 77.000đ | 70.800đ | ↑ 2.39% | 13,500 |
| 8/12/2025 | 75.200đ | 74.000đ | 77.800đ | 74.000đ | ↓ 2.08% | 8,800 |
| 5/12/2025 | 76.800đ | 75.900đ | 77.000đ | 75.900đ | ↑ 1.19% | 24,000 |
| 4/12/2025 | 75.900đ | 75.100đ | 76.900đ | 74.900đ | ↑ 1.34% | 29,400 |
| 3/12/2025 | 74.900đ | 74.200đ | 75.000đ | 74.000đ | ↑ 0.94% | 9,300 |
| 2/12/2025 | 74.200đ | 73.600đ | 74.200đ | 73.000đ | 0.00% | 700 |
| 1/12/2025 | 74.200đ | 74.400đ | 74.400đ | 72.900đ | 0.00% | 3,200 |
