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 | 17.100đ | 17.400đ | 17.900đ | 17.100đ | ↓ 1.16% | 9,056,000 |
| 9/4/2026 | 17.300đ | 17.500đ | 18.200đ | 17.100đ | ↓ 1.14% | 17,371,700 |
| 8/4/2026 | 17.500đ | 16.700đ | 17.700đ | 16.700đ | ↑ 6.71% | 17,297,700 |
| 7/4/2026 | 16.400đ | 16.100đ | 16.500đ | 15.900đ | ↑ 2.50% | 7,697,500 |
| 6/4/2026 | 16.000đ | 16.500đ | 16.900đ | 15.700đ | ↓ 3.03% | 6,985,600 |
| 3/4/2026 | 16.500đ | 16.700đ | 17.400đ | 16.100đ | ↓ 1.79% | 10,695,500 |
| 2/4/2026 | 16.800đ | 16.600đ | 16.800đ | 16.200đ | ↑ 0.60% | 9,612,600 |
| 1/4/2026 | 16.700đ | 16.900đ | 17.500đ | 16.600đ | 0.00% | 10,999,100 |
| 31/3/2026 | 16.700đ | 16.700đ | 17.100đ | 16.400đ | 0.00% | 11,256,000 |
| 30/3/2026 | 16.700đ | 16.800đ | 17.100đ | 16.200đ | ↓ 1.18% | 9,609,700 |
| 27/3/2026 | 16.900đ | 16.200đ | 17.300đ | 16.100đ | ↑ 4.32% | 19,371,600 |
| 26/3/2026 | 16.200đ | 16.400đ | 16.700đ | 16.100đ | ↓ 1.22% | 8,378,300 |
| 25/3/2026 | 16.400đ | 16.200đ | 16.700đ | 15.400đ | ↑ 4.46% | 15,545,400 |
| 24/3/2026 | 15.700đ | 14.900đ | 15.700đ | 14.500đ | ↑ 9.79% | 11,239,000 |
| 23/3/2026 | 14.300đ | 15.200đ | 15.200đ | 14.000đ | ↓ 5.92% | 13,311,800 |
| 20/3/2026 | 15.200đ | 15.400đ | 15.700đ | 15.200đ | ↓ 1.30% | 5,714,500 |
| 19/3/2026 | 15.400đ | 14.800đ | 15.900đ | 14.600đ | ↑ 2.67% | 9,285,400 |
| 18/3/2026 | 15.000đ | 15.800đ | 15.800đ | 14.800đ | ↓ 1.96% | 8,342,400 |
| 17/3/2026 | 15.300đ | 16.000đ | 16.000đ | 15.200đ | ↓ 1.92% | 6,424,000 |
| 16/3/2026 | 15.600đ | 15.200đ | 16.200đ | 15.200đ | ↑ 2.63% | 11,576,400 |
| 13/3/2026 | 15.200đ | 14.200đ | 15.800đ | 14.200đ | ↑ 0.66% | 10,285,700 |
| 12/3/2026 | 15.100đ | 15.100đ | 15.600đ | 14.600đ | ↑ 0.67% | 9,751,800 |
| 11/3/2026 | 15.000đ | 14.400đ | 15.300đ | 13.500đ | ↑ 5.63% | 10,268,600 |
| 10/3/2026 | 14.200đ | 14.500đ | 15.000đ | 13.100đ | ↓ 2.07% | 15,818,100 |
| 9/3/2026 | 14.500đ | 15.500đ | 15.600đ | 14.500đ | ↓ 9.94% | 8,554,600 |
| 6/3/2026 | 16.100đ | 15.900đ | 16.700đ | 15.800đ | ↑ 0.63% | 8,755,800 |
| 5/3/2026 | 16.000đ | 16.200đ | 16.800đ | 15.600đ | ↓ 1.23% | 8,597,400 |
| 4/3/2026 | 16.200đ | 16.400đ | 16.900đ | 15.200đ | ↓ 1.82% | 14,468,200 |
| 3/3/2026 | 16.500đ | 16.500đ | 17.100đ | 16.000đ | 0.00% | 9,907,400 |
| 2/3/2026 | 16.500đ | 18.200đ | 18.200đ | 16.400đ | ↓ 8.84% | 21,964,000 |
| 27/2/2026 | 18.100đ | 18.800đ | 18.800đ | 18.000đ | ↓ 3.21% | 15,072,500 |
| 26/2/2026 | 18.700đ | 18.800đ | 19.100đ | 18.600đ | ↓ 0.53% | 6,365,800 |
| 25/2/2026 | 18.800đ | 19.300đ | 19.500đ | 18.800đ | ↓ 2.59% | 10,228,600 |
| 24/2/2026 | 19.300đ | 19.100đ | 19.600đ | 17.800đ | ↑ 0.52% | 8,168,800 |
| 23/2/2026 | 19.200đ | 19.000đ | 19.600đ | 18.800đ | ↑ 1.59% | 6,238,600 |
| 13/2/2026 | 18.900đ | 19.000đ | 19.500đ | 18.800đ | ↓ 0.53% | 8,007,000 |
| 12/2/2026 | 19.000đ | 19.400đ | 19.500đ | 19.000đ | ↓ 1.55% | 3,933,600 |
| 11/2/2026 | 19.300đ | 18.400đ | 19.800đ | 18.400đ | ↑ 4.89% | 11,933,800 |
| 10/2/2026 | 18.400đ | 18.500đ | 18.800đ | 18.100đ | ↓ 0.54% | 5,370,000 |
| 9/2/2026 | 18.500đ | 18.500đ | 18.800đ | 18.300đ | ↑ 1.09% | 5,887,000 |
| 6/2/2026 | 18.300đ | 19.300đ | 19.400đ | 18.300đ | ↓ 5.18% | 13,535,900 |
| 5/2/2026 | 19.300đ | 19.500đ | 20.300đ | 19.300đ | ↓ 1.03% | 10,561,900 |
| 4/2/2026 | 19.500đ | 19.100đ | 19.900đ | 19.100đ | ↓ 1.02% | 5,449,100 |
| 2/2/2026 | 19.700đ | 20.000đ | 20.500đ | 19.200đ | ↓ 1.50% | 9,240,900 |
| 30/1/2026 | 20.000đ | 19.400đ | 20.500đ | 19.300đ | ↑ 3.63% | 20,581,600 |
| 29/1/2026 | 19.300đ | 19.100đ | 19.900đ | 18.800đ | ↑ 1.05% | 7,840,100 |
| 28/1/2026 | 19.100đ | 18.300đ | 19.700đ | 17.700đ | ↑ 4.37% | 16,322,500 |
| 27/1/2026 | 18.300đ | 18.300đ | 18.700đ | 17.300đ | ↑ 0.55% | 7,014,700 |
| 26/1/2026 | 18.200đ | 19.500đ | 19.500đ | 17.900đ | ↓ 9.00% | 13,602,900 |
| 6/1/2026 | 20.000đ | 20.800đ | 21.200đ | 19.800đ | ↓ 4.31% | 15,230,200 |
| 5/1/2026 | 20.900đ | 21.100đ | 21.600đ | 20.400đ | ↓ 0.95% | 11,110,500 |
| 31/12/2025 | 21.100đ | 22.300đ | 22.300đ | 21.100đ | ↓ 4.52% | 15,925,200 |
| 30/12/2025 | 22.100đ | 22.600đ | 22.800đ | 22.100đ | ↓ 2.21% | 5,091,300 |
| 29/12/2025 | 22.600đ | 22.100đ | 22.900đ | 21.300đ | ↑ 1.80% | 7,003,500 |
| 26/12/2025 | 22.200đ | 22.300đ | 22.500đ | 21.000đ | ↓ 0.45% | 16,384,700 |
| 25/12/2025 | 22.300đ | 23.000đ | 23.300đ | 22.300đ | ↓ 2.19% | 9,872,000 |
| 24/12/2025 | 22.800đ | 22.600đ | 23.300đ | 22.500đ | ↑ 0.88% | 10,660,500 |
| 23/12/2025 | 22.600đ | 23.500đ | 23.600đ | 22.400đ | ↓ 3.42% | 11,393,900 |
| 22/12/2025 | 23.400đ | 22.700đ | 23.400đ | 22.700đ | ↑ 3.54% | 9,577,500 |
| 19/12/2025 | 22.600đ | 22.300đ | 22.700đ | 22.200đ | ↑ 1.35% | 6,824,800 |
| 18/12/2025 | 22.300đ | 21.500đ | 22.600đ | 21.400đ | ↑ 1.36% | 9,292,700 |
| 17/12/2025 | 22.000đ | 23.000đ | 23.300đ | 22.000đ | ↓ 3.93% | 8,546,900 |
| 16/12/2025 | 22.900đ | 21.000đ | 22.900đ | 20.100đ | ↑ 9.57% | 17,725,900 |
| 15/12/2025 | 20.900đ | 22.200đ | 22.400đ | 20.500đ | ↓ 5.43% | 18,973,200 |
| 12/12/2025 | 22.100đ | 24.300đ | 24.500đ | 21.900đ | ↓ 8.68% | 21,351,400 |
| 11/12/2025 | 24.200đ | 24.500đ | 24.900đ | 24.100đ | 0.00% | 6,851,200 |
| 10/12/2025 | 24.200đ | 24.800đ | 24.900đ | 24.200đ | ↓ 2.02% | 6,076,200 |
| 9/12/2025 | 24.700đ | 24.800đ | 25.000đ | 24.200đ | ↓ 0.40% | 12,296,400 |
| 8/12/2025 | 24.800đ | 25.500đ | 25.700đ | 24.700đ | ↓ 2.75% | 10,856,000 |
| 5/12/2025 | 25.500đ | 23.800đ | 26.500đ | 23.800đ | ↓ 3.04% | 10,094,900 |
| 4/12/2025 | 26.300đ | 26.000đ | 26.800đ | 25.800đ | ↑ 1.54% | 14,293,700 |
| 3/12/2025 | 25.900đ | 25.500đ | 26.200đ | 24.700đ | ↑ 1.97% | 11,158,700 |
| 2/12/2025 | 25.400đ | 25.000đ | 25.400đ | 24.200đ | ↑ 1.60% | 13,332,700 |
| 1/12/2025 | 25.000đ | 25.700đ | 26.000đ | 25.000đ | 0.00% | 7,274,900 |
