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 |
|---|---|---|---|---|---|---|
| 14/4/2026 | 26.300đ | 27.900đ | 27.900đ | 26.100đ | ↓ 3.84% | 16,114,300 |
| 13/4/2026 | 27.350đ | 27.250đ | 27.850đ | 26.800đ | ↑ 2.24% | 12,705,700 |
| 10/4/2026 | 26.750đ | 25.400đ | 26.750đ | 25.100đ | ↑ 7.00% | 16,454,700 |
| 9/4/2026 | 25.000đ | 25.800đ | 26.000đ | 25.000đ | ↓ 2.72% | 8,046,900 |
| 8/4/2026 | 25.700đ | 25.600đ | 25.900đ | 24.950đ | ↑ 2.19% | 13,501,100 |
| 7/4/2026 | 25.150đ | 25.300đ | 26.200đ | 24.600đ | ↑ 0.20% | 9,859,700 |
| 6/4/2026 | 25.100đ | 26.400đ | 26.500đ | 25.000đ | ↓ 4.74% | 9,398,400 |
| 3/4/2026 | 26.350đ | 26.400đ | 27.100đ | 26.300đ | ↑ 1.74% | 9,528,700 |
| 2/4/2026 | 25.900đ | 26.350đ | 27.250đ | 25.350đ | ↓ 1.52% | 15,394,800 |
| 1/4/2026 | 26.300đ | 27.650đ | 28.000đ | 26.100đ | ↓ 4.88% | 21,619,000 |
| 31/3/2026 | 27.650đ | 29.600đ | 29.650đ | 27.650đ | ↓ 5.15% | 18,987,700 |
| 30/3/2026 | 29.150đ | 28.450đ | 29.300đ | 28.100đ | ↑ 5.62% | 17,969,900 |
| 27/3/2026 | 27.600đ | 27.350đ | 27.750đ | 27.000đ | ↑ 1.28% | 10,665,900 |
| 26/3/2026 | 27.250đ | 27.750đ | 27.800đ | 26.500đ | ↓ 0.91% | 8,882,100 |
| 25/3/2026 | 27.500đ | 26.950đ | 28.200đ | 26.800đ | ↑ 4.17% | 14,789,400 |
| 24/3/2026 | 26.400đ | 26.750đ | 27.450đ | 24.650đ | ↑ 1.15% | 18,660,300 |
| 23/3/2026 | 26.100đ | 27.100đ | 29.000đ | 26.100đ | ↓ 6.95% | 23,576,100 |
| 20/3/2026 | 28.050đ | 29.000đ | 29.950đ | 27.250đ | ↓ 4.27% | 30,328,400 |
| 19/3/2026 | 29.300đ | 31.900đ | 32.000đ | 29.300đ | ↓ 4.40% | 15,329,400 |
| 18/3/2026 | 30.650đ | 28.450đ | 32.600đ | 28.450đ | ↑ 0.49% | 32,187,000 |
| 17/3/2026 | 30.500đ | 31.900đ | 32.750đ | 30.500đ | ↓ 6.87% | 15,181,400 |
| 16/3/2026 | 32.750đ | 35.050đ | 35.050đ | 32.750đ | ↓ 6.96% | 15,560,700 |
| 13/3/2026 | 35.200đ | 38.250đ | 39.500đ | 35.200đ | ↓ 6.88% | 30,438,800 |
| 12/3/2026 | 37.800đ | 37.300đ | 38.000đ | 36.500đ | ↑ 4.56% | 16,307,700 |
| 11/3/2026 | 36.150đ | 33.500đ | 36.150đ | 32.950đ | ↑ 6.95% | 17,090,600 |
| 10/3/2026 | 33.800đ | 35.450đ | 37.900đ | 33.700đ | ↓ 6.37% | 31,280,100 |
| 9/3/2026 | 36.100đ | 39.600đ | 39.600đ | 36.100đ | ↓ 2.56% | 33,052,500 |
| 6/3/2026 | 37.050đ | 35.800đ | 37.800đ | 35.700đ | ↑ 4.07% | 20,430,200 |
| 5/3/2026 | 35.600đ | 37.850đ | 38.450đ | 35.600đ | ↓ 5.94% | 25,619,100 |
| 4/3/2026 | 37.850đ | 36.100đ | 37.950đ | 34.100đ | ↑ 6.17% | 25,372,800 |
| 3/3/2026 | 35.650đ | 35.650đ | 35.650đ | 32.050đ | ↑ 6.90% | 47,043,900 |
| 2/3/2026 | 33.350đ | 33.350đ | 33.350đ | 33.350đ | ↑ 6.89% | 3,757,100 |
| 27/2/2026 | 31.200đ | 30.550đ | 32.000đ | 30.200đ | ↑ 4.00% | 17,386,700 |
| 26/2/2026 | 30.000đ | 29.300đ | 30.000đ | 28.350đ | ↑ 2.21% | 22,849,900 |
| 25/2/2026 | 29.350đ | 28.700đ | 29.950đ | 27.500đ | ↑ 4.82% | 24,455,300 |
| 24/2/2026 | 28.000đ | 26.850đ | 28.000đ | 26.800đ | ↑ 6.87% | 29,548,200 |
| 23/2/2026 | 26.200đ | 25.300đ | 26.200đ | 25.100đ | ↑ 6.94% | 13,421,400 |
| 13/2/2026 | 24.500đ | 23.950đ | 24.800đ | 23.700đ | ↑ 2.51% | 12,701,000 |
| 12/2/2026 | 23.900đ | 23.800đ | 24.400đ | 23.800đ | ↑ 1.92% | 10,461,600 |
| 11/2/2026 | 23.450đ | 23.100đ | 23.700đ | 22.400đ | ↑ 1.52% | 12,765,900 |
| 10/2/2026 | 23.100đ | 24.600đ | 25.150đ | 22.950đ | ↓ 6.29% | 34,957,100 |
| 9/2/2026 | 24.650đ | 25.000đ | 25.100đ | 24.400đ | ↑ 0.41% | 9,734,500 |
| 6/2/2026 | 24.550đ | 23.800đ | 25.450đ | 23.200đ | ↑ 0.61% | 29,362,900 |
| 5/2/2026 | 24.400đ | 24.550đ | 25.150đ | 24.150đ | ↑ 1.46% | 22,747,400 |
| 4/2/2026 | 24.050đ | 24.300đ | 24.350đ | 23.500đ | ↑ 0.63% | 10,311,800 |
| 2/2/2026 | 23.900đ | 22.700đ | 23.900đ | 22.400đ | ↑ 6.70% | 27,839,700 |
| 30/1/2026 | 22.400đ | 22.500đ | 22.900đ | 22.050đ | ↑ 2.52% | 20,529,700 |
| 29/1/2026 | 21.850đ | 22.000đ | 22.050đ | 21.100đ | ↓ 0.23% | 15,689,800 |
| 28/1/2026 | 21.900đ | 22.000đ | 23.000đ | 21.500đ | ↑ 1.86% | 38,744,500 |
| 27/1/2026 | 21.500đ | 20.900đ | 21.950đ | 20.650đ | ↑ 3.12% | 21,939,700 |
| 26/1/2026 | 20.850đ | 21.250đ | 21.300đ | 20.550đ | ↑ 27.52% | 11,447,800 |
| 6/1/2026 | 16.350đ | 16.200đ | 16.350đ | 16.200đ | ↑ 0.62% | 246,000 |
| 5/1/2026 | 16.250đ | 16.600đ | 16.950đ | 16.150đ | ↑ 0.93% | 16,538,300 |
| 31/12/2025 | 16.100đ | 16.300đ | 16.350đ | 16.100đ | ↓ 0.62% | 5,363,600 |
| 30/12/2025 | 16.200đ | 16.900đ | 16.900đ | 16.200đ | ↓ 2.99% | 7,343,700 |
| 29/12/2025 | 16.700đ | 16.400đ | 17.150đ | 16.250đ | ↑ 2.77% | 17,508,200 |
| 26/12/2025 | 16.250đ | 15.900đ | 16.300đ | 15.700đ | ↑ 2.20% | 11,687,700 |
| 25/12/2025 | 15.900đ | 16.150đ | 16.250đ | 15.850đ | ↓ 1.55% | 5,374,500 |
| 24/12/2025 | 16.150đ | 16.250đ | 16.500đ | 16.000đ | ↓ 0.31% | 6,624,400 |
| 23/12/2025 | 16.200đ | 16.400đ | 16.650đ | 16.050đ | ↓ 1.52% | 9,958,300 |
| 22/12/2025 | 16.450đ | 15.850đ | 16.450đ | 15.600đ | ↑ 3.13% | 13,332,800 |
| 19/12/2025 | 15.950đ | 15.150đ | 15.950đ | 14.800đ | ↑ 6.69% | 24,803,500 |
| 18/12/2025 | 14.950đ | 15.300đ | 15.600đ | 14.700đ | ↓ 1.97% | 7,420,600 |
| 17/12/2025 | 15.250đ | 15.550đ | 15.800đ | 15.100đ | ↓ 0.97% | 7,112,600 |
| 16/12/2025 | 15.400đ | 14.600đ | 15.400đ | 14.500đ | ↑ 6.94% | 16,692,700 |
| 15/12/2025 | 14.400đ | 13.500đ | 14.400đ | 13.500đ | ↑ 6.67% | 11,539,300 |
| 12/12/2025 | 13.500đ | 14.250đ | 14.350đ | 13.500đ | ↓ 5.26% | 6,877,100 |
| 11/12/2025 | 14.250đ | 14.500đ | 14.600đ | 14.200đ | ↓ 1.04% | 2,840,200 |
| 10/12/2025 | 14.400đ | 14.450đ | 14.550đ | 14.300đ | ↓ 0.35% | 3,511,200 |
| 9/12/2025 | 14.450đ | 14.900đ | 14.900đ | 14.300đ | ↓ 3.02% | 8,990,900 |
| 8/12/2025 | 14.900đ | 15.100đ | 15.200đ | 14.850đ | ↓ 1.97% | 8,535,400 |
| 5/12/2025 | 15.200đ | 15.500đ | 15.500đ | 15.200đ | ↓ 1.62% | 2,148,500 |
| 4/12/2025 | 15.450đ | 15.350đ | 15.500đ | 15.300đ | ↑ 0.98% | 2,918,800 |
| 3/12/2025 | 15.300đ | 15.300đ | 15.400đ | 15.100đ | ↑ 0.33% | 2,747,400 |
| 2/12/2025 | 15.250đ | 15.400đ | 15.450đ | 14.900đ | ↓ 0.97% | 5,151,400 |
| 1/12/2025 | 15.400đ | 15.550đ | 15.650đ | 15.400đ | 0.00% | 2,213,600 |
