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 |
|---|---|---|---|---|---|---|
| 10/4/2026 | 8.500đ | 8.440đ | 8.500đ | 8.360đ | ↑ 0.71% | 71,500 |
| 9/4/2026 | 8.440đ | 8.500đ | 8.500đ | 8.370đ | 0.00% | 15,800 |
| 8/4/2026 | 8.440đ | 8.320đ | 8.450đ | 8.320đ | ↑ 1.56% | 31,900 |
| 7/4/2026 | 8.310đ | 8.430đ | 8.430đ | 8.310đ | ↓ 0.48% | 26,000 |
| 6/4/2026 | 8.350đ | 8.450đ | 8.450đ | 8.310đ | ↓ 1.18% | 32,800 |
| 3/4/2026 | 8.450đ | 8.500đ | 8.500đ | 8.400đ | ↓ 0.35% | 26,100 |
| 2/4/2026 | 8.480đ | 8.480đ | 8.550đ | 8.400đ | ↑ 0.12% | 44,600 |
| 1/4/2026 | 8.470đ | 8.500đ | 8.510đ | 8.470đ | ↓ 0.24% | 48,400 |
| 31/3/2026 | 8.490đ | 8.540đ | 8.540đ | 8.460đ | ↓ 0.59% | 44,600 |
| 30/3/2026 | 8.540đ | 8.450đ | 8.590đ | 8.450đ | ↑ 0.47% | 40,400 |
| 27/3/2026 | 8.500đ | 8.600đ | 8.640đ | 8.450đ | ↓ 1.16% | 95,300 |
| 26/3/2026 | 8.600đ | 8.650đ | 8.650đ | 8.500đ | ↑ 1.18% | 47,800 |
| 25/3/2026 | 8.500đ | 8.600đ | 8.600đ | 8.460đ | ↑ 0.59% | 265,100 |
| 24/3/2026 | 8.450đ | 8.500đ | 8.500đ | 8.320đ | ↑ 0.12% | 36,300 |
| 23/3/2026 | 8.440đ | 8.580đ | 8.780đ | 8.430đ | ↓ 1.63% | 127,200 |
| 20/3/2026 | 8.580đ | 8.460đ | 8.750đ | 8.460đ | ↑ 1.42% | 99,100 |
| 19/3/2026 | 8.460đ | 8.450đ | 8.500đ | 8.210đ | ↓ 0.47% | 24,800 |
| 18/3/2026 | 8.500đ | 8.450đ | 8.500đ | 8.400đ | ↑ 0.59% | 20,500 |
| 17/3/2026 | 8.450đ | 8.580đ | 8.580đ | 8.420đ | ↑ 0.60% | 32,500 |
| 16/3/2026 | 8.400đ | 8.430đ | 8.500đ | 8.400đ | 0.00% | 35,600 |
| 13/3/2026 | 8.400đ | 8.210đ | 8.750đ | 8.210đ | ↑ 2.31% | 261,500 |
| 12/3/2026 | 8.210đ | 8.400đ | 8.400đ | 8.210đ | ↓ 3.41% | 34,800 |
| 11/3/2026 | 8.500đ | 8.700đ | 8.700đ | 8.300đ | ↓ 0.12% | 44,000 |
| 10/3/2026 | 8.510đ | 8.000đ | 8.510đ | 8.000đ | ↑ 6.91% | 49,000 |
| 9/3/2026 | 7.960đ | 8.300đ | 8.300đ | 7.960đ | ↓ 5.24% | 108,700 |
| 6/3/2026 | 8.400đ | 8.450đ | 8.450đ | 8.360đ | ↓ 0.71% | 49,600 |
| 5/3/2026 | 8.460đ | 8.480đ | 8.500đ | 8.450đ | ↓ 0.24% | 32,400 |
| 4/3/2026 | 8.480đ | 8.630đ | 8.630đ | 8.350đ | ↓ 1.74% | 194,100 |
| 3/3/2026 | 8.630đ | 8.700đ | 8.720đ | 8.500đ | ↓ 0.46% | 158,900 |
| 2/3/2026 | 8.670đ | 8.400đ | 8.720đ | 8.300đ | ↑ 3.58% | 141,200 |
| 27/2/2026 | 8.370đ | 8.420đ | 8.420đ | 8.370đ | ↓ 0.59% | 72,800 |
| 26/2/2026 | 8.420đ | 8.410đ | 8.500đ | 8.400đ | ↑ 0.24% | 62,500 |
| 25/2/2026 | 8.400đ | 8.700đ | 8.700đ | 8.400đ | ↓ 2.33% | 52,000 |
| 24/2/2026 | 8.600đ | 8.680đ | 8.680đ | 8.400đ | ↓ 0.69% | 132,200 |
| 23/2/2026 | 8.660đ | 8.300đ | 8.850đ | 8.300đ | ↑ 4.34% | 174,300 |
| 13/2/2026 | 8.300đ | 8.240đ | 8.300đ | 8.240đ | ↑ 1.10% | 16,300 |
| 12/2/2026 | 8.210đ | 8.190đ | 8.210đ | 8.120đ | ↑ 0.24% | 38,500 |
| 11/2/2026 | 8.190đ | 8.180đ | 8.200đ | 8.170đ | ↑ 0.24% | 34,900 |
| 10/2/2026 | 8.170đ | 8.180đ | 8.180đ | 8.090đ | ↓ 0.12% | 43,800 |
| 9/2/2026 | 8.180đ | 8.100đ | 8.200đ | 8.080đ | ↑ 0.99% | 51,200 |
| 6/2/2026 | 8.100đ | 8.300đ | 8.300đ | 8.100đ | ↓ 0.98% | 17,500 |
| 5/2/2026 | 8.180đ | 8.400đ | 8.400đ | 8.180đ | ↓ 1.09% | 42,700 |
| 4/2/2026 | 8.270đ | 8.140đ | 8.500đ | 8.100đ | ↑ 1.72% | 132,600 |
| 3/2/2026 | 8.130đ | 8.050đ | 8.130đ | 8.050đ | ↑ 1.50% | 17,900 |
| 2/2/2026 | 8.010đ | 8.080đ | 8.200đ | 8.010đ | ↓ 0.87% | 135,900 |
| 30/1/2026 | 8.080đ | 8.130đ | 8.150đ | 8.020đ | ↓ 0.49% | 52,900 |
| 29/1/2026 | 8.120đ | 8.100đ | 8.130đ | 8.000đ | ↓ 0.12% | 105,000 |
| 28/1/2026 | 8.130đ | 8.250đ | 8.250đ | 8.000đ | ↓ 1.45% | 249,900 |
| 27/1/2026 | 8.250đ | 8.350đ | 8.350đ | 8.200đ | ↓ 0.36% | 130,400 |
| 26/1/2026 | 8.280đ | 8.320đ | 8.400đ | 8.210đ | ↓ 0.36% | 142,100 |
| 23/1/2026 | 8.310đ | 8.500đ | 8.500đ | 8.200đ | ↓ 2.24% | 128,200 |
| 22/1/2026 | 8.500đ | 8.410đ | 8.500đ | 8.400đ | ↓ 5.13% | 34,200 |
| 6/1/2026 | 8.960đ | 8.990đ | 9.000đ | 8.950đ | ↓ 0.33% | 7,700 |
| 5/1/2026 | 8.990đ | 8.950đ | 9.000đ | 8.940đ | 0.00% | 15,200 |
| 31/12/2025 | 8.990đ | 9.000đ | 9.000đ | 8.970đ | ↑ 0.22% | 4,800 |
| 30/12/2025 | 8.970đ | 9.120đ | 9.120đ | 8.950đ | ↓ 0.22% | 17,600 |
| 29/12/2025 | 8.990đ | 9.160đ | 9.160đ | 8.960đ | ↑ 0.45% | 7,500 |
| 26/12/2025 | 8.950đ | 9.050đ | 9.050đ | 8.950đ | ↓ 1.65% | 35,600 |
| 25/12/2025 | 9.100đ | 9.100đ | 9.100đ | 8.980đ | 0.00% | 40,100 |
| 24/12/2025 | 9.100đ | 9.300đ | 9.300đ | 8.990đ | ↓ 2.15% | 25,800 |
| 23/12/2025 | 9.300đ | 9.550đ | 9.550đ | 9.200đ | ↑ 0.22% | 27,700 |
| 22/12/2025 | 9.280đ | 9.080đ | 9.610đ | 9.000đ | ↑ 3.23% | 66,200 |
| 19/12/2025 | 8.990đ | 8.980đ | 9.000đ | 8.980đ | ↓ 0.11% | 15,000 |
| 18/12/2025 | 9.000đ | 9.000đ | 9.000đ | 9.000đ | 0.00% | 20,000 |
| 17/12/2025 | 9.000đ | 9.000đ | 9.100đ | 8.990đ | 0.00% | 41,500 |
| 16/12/2025 | 9.000đ | 9.020đ | 9.190đ | 8.970đ | 0.00% | 33,900 |
| 15/12/2025 | 9.000đ | 9.100đ | 9.200đ | 9.000đ | ↓ 2.39% | 46,000 |
| 12/12/2025 | 9.220đ | 9.340đ | 9.340đ | 9.210đ | ↓ 1.39% | 20,900 |
| 11/12/2025 | 9.350đ | 9.350đ | 9.350đ | 9.280đ | 0.00% | 29,200 |
| 10/12/2025 | 9.350đ | 9.400đ | 9.410đ | 9.300đ | ↓ 1.16% | 31,200 |
| 9/12/2025 | 9.460đ | 9.500đ | 9.500đ | 9.400đ | ↓ 0.42% | 16,200 |
| 8/12/2025 | 9.500đ | 9.520đ | 9.520đ | 9.500đ | ↓ 0.11% | 22,400 |
| 5/12/2025 | 9.510đ | 9.530đ | 9.540đ | 9.490đ | ↓ 0.21% | 12,300 |
| 4/12/2025 | 9.530đ | 9.540đ | 9.550đ | 9.520đ | ↑ 0.11% | 12,600 |
| 3/12/2025 | 9.520đ | 9.510đ | 9.550đ | 9.510đ | ↑ 0.21% | 26,300 |
| 2/12/2025 | 9.500đ | 9.520đ | 9.590đ | 9.500đ | ↓ 0.11% | 20,100 |
| 1/12/2025 | 9.510đ | 9.610đ | 9.620đ | 9.510đ | 0.00% | 25,600 |
