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 | 19.750đ | 20.500đ | 20.800đ | 19.650đ | ↓ 0.25% | 26,539,400 |
| 13/4/2026 | 19.800đ | 18.700đ | 19.800đ | 18.700đ | ↑ 6.74% | 38,637,800 |
| 10/4/2026 | 18.550đ | 19.250đ | 19.250đ | 18.450đ | ↓ 1.85% | 21,128,300 |
| 9/4/2026 | 18.900đ | 18.700đ | 19.450đ | 18.400đ | ↑ 0.53% | 26,931,900 |
| 8/4/2026 | 18.800đ | 18.450đ | 19.100đ | 18.100đ | ↑ 5.03% | 26,264,600 |
| 7/4/2026 | 17.900đ | 17.650đ | 17.950đ | 17.400đ | ↑ 2.87% | 8,214,700 |
| 6/4/2026 | 17.400đ | 17.950đ | 18.450đ | 17.400đ | ↓ 3.33% | 12,523,800 |
| 3/4/2026 | 18.000đ | 18.400đ | 18.850đ | 17.800đ | ↓ 2.70% | 20,274,400 |
| 2/4/2026 | 18.500đ | 18.150đ | 18.750đ | 18.100đ | ↑ 0.82% | 15,393,100 |
| 1/4/2026 | 18.350đ | 19.200đ | 19.200đ | 18.350đ | ↓ 1.34% | 18,288,700 |
| 31/3/2026 | 18.600đ | 18.600đ | 19.100đ | 18.500đ | ↑ 1.64% | 16,843,900 |
| 30/3/2026 | 18.300đ | 18.600đ | 18.900đ | 18.200đ | ↓ 4.19% | 20,136,200 |
| 27/3/2026 | 19.100đ | 18.200đ | 19.150đ | 18.050đ | ↑ 4.95% | 30,544,300 |
| 26/3/2026 | 18.200đ | 18.500đ | 18.600đ | 18.000đ | ↑ 2.25% | 28,091,000 |
| 25/3/2026 | 17.800đ | 17.100đ | 17.800đ | 16.800đ | ↑ 6.91% | 26,720,000 |
| 24/3/2026 | 16.650đ | 16.100đ | 16.650đ | 16.050đ | ↑ 6.73% | 12,721,900 |
| 23/3/2026 | 15.600đ | 16.200đ | 16.300đ | 15.400đ | ↓ 4.29% | 11,769,000 |
| 20/3/2026 | 16.300đ | 16.750đ | 16.850đ | 16.300đ | ↓ 2.69% | 6,246,500 |
| 19/3/2026 | 16.750đ | 16.100đ | 17.200đ | 16.100đ | ↑ 2.13% | 11,572,500 |
| 18/3/2026 | 16.400đ | 16.400đ | 16.750đ | 16.000đ | ↑ 0.61% | 7,678,500 |
| 17/3/2026 | 16.300đ | 17.050đ | 17.150đ | 16.300đ | ↓ 4.12% | 10,426,700 |
| 16/3/2026 | 17.000đ | 17.050đ | 17.500đ | 16.650đ | ↑ 2.10% | 13,676,600 |
| 13/3/2026 | 16.650đ | 15.900đ | 16.950đ | 15.900đ | ↑ 2.78% | 13,364,400 |
| 12/3/2026 | 16.200đ | 15.700đ | 16.450đ | 15.700đ | ↑ 2.53% | 11,750,100 |
| 11/3/2026 | 15.800đ | 14.850đ | 15.800đ | 14.850đ | ↑ 6.76% | 13,740,800 |
| 10/3/2026 | 14.800đ | 15.300đ | 15.500đ | 14.550đ | ↓ 2.31% | 12,672,700 |
| 9/3/2026 | 15.150đ | 15.150đ | 15.600đ | 15.150đ | ↓ 6.77% | 5,672,300 |
| 6/3/2026 | 16.250đ | 16.350đ | 16.500đ | 16.150đ | ↑ 0.31% | 9,566,000 |
| 5/3/2026 | 16.200đ | 16.050đ | 16.650đ | 16.000đ | ↑ 2.86% | 11,260,200 |
| 4/3/2026 | 15.750đ | 16.200đ | 16.650đ | 15.350đ | ↓ 3.37% | 13,753,100 |
| 3/3/2026 | 16.300đ | 16.550đ | 16.900đ | 16.000đ | ↓ 0.91% | 14,884,900 |
| 2/3/2026 | 16.450đ | 17.000đ | 17.200đ | 16.450đ | ↓ 6.80% | 26,197,900 |
| 27/2/2026 | 17.650đ | 18.150đ | 18.150đ | 17.200đ | ↓ 2.75% | 13,970,700 |
| 26/2/2026 | 18.150đ | 18.200đ | 18.550đ | 18.100đ | ↓ 0.27% | 8,741,600 |
| 25/2/2026 | 18.200đ | 18.550đ | 18.650đ | 18.100đ | ↓ 1.62% | 10,078,200 |
| 24/2/2026 | 18.500đ | 18.650đ | 18.700đ | 18.300đ | ↓ 0.80% | 7,901,500 |
| 23/2/2026 | 18.650đ | 18.200đ | 19.000đ | 18.100đ | ↑ 4.19% | 13,746,600 |
| 13/2/2026 | 17.900đ | 17.750đ | 18.450đ | 17.650đ | ↑ 1.13% | 10,358,500 |
| 12/2/2026 | 17.700đ | 17.950đ | 18.100đ | 17.700đ | ↓ 0.56% | 3,166,300 |
| 11/2/2026 | 17.800đ | 17.100đ | 18.150đ | 17.100đ | ↑ 4.40% | 9,965,500 |
| 10/2/2026 | 17.050đ | 17.000đ | 17.300đ | 16.900đ | ↑ 0.29% | 6,364,800 |
| 9/2/2026 | 17.000đ | 17.200đ | 17.400đ | 16.950đ | ↓ 0.58% | 5,979,800 |
| 6/2/2026 | 17.100đ | 17.900đ | 18.000đ | 17.100đ | ↓ 5.52% | 13,723,800 |
| 5/2/2026 | 18.100đ | 18.500đ | 18.850đ | 18.100đ | ↓ 1.63% | 11,150,700 |
| 4/2/2026 | 18.400đ | 18.450đ | 18.750đ | 18.300đ | ↑ 1.10% | 5,675,800 |
| 2/2/2026 | 18.200đ | 18.500đ | 18.750đ | 18.050đ | ↓ 1.36% | 8,182,800 |
| 30/1/2026 | 18.450đ | 18.200đ | 18.800đ | 18.200đ | ↑ 2.22% | 15,280,700 |
| 29/1/2026 | 18.050đ | 18.650đ | 18.800đ | 18.050đ | ↓ 1.10% | 8,141,100 |
| 28/1/2026 | 18.250đ | 17.350đ | 18.450đ | 16.900đ | ↑ 5.80% | 17,669,600 |
| 27/1/2026 | 17.250đ | 18.050đ | 18.200đ | 17.250đ | ↓ 3.90% | 10,569,000 |
| 26/1/2026 | 17.950đ | 18.750đ | 18.800đ | 17.800đ | ↓ 10.70% | 9,970,900 |
| 6/1/2026 | 20.100đ | 21.300đ | 21.500đ | 19.850đ | ↓ 4.29% | 13,286,500 |
| 5/1/2026 | 21.000đ | 20.950đ | 21.800đ | 20.900đ | ↑ 0.48% | 16,836,300 |
| 31/12/2025 | 20.900đ | 21.900đ | 22.100đ | 20.900đ | ↓ 4.57% | 28,224,500 |
| 30/12/2025 | 21.900đ | 22.800đ | 22.850đ | 21.900đ | ↓ 3.95% | 12,196,100 |
| 29/12/2025 | 22.800đ | 22.750đ | 22.950đ | 22.250đ | ↑ 0.88% | 8,177,100 |
| 26/12/2025 | 22.600đ | 22.400đ | 22.950đ | 21.500đ | ↑ 0.44% | 21,648,600 |
| 25/12/2025 | 22.500đ | 23.400đ | 23.600đ | 22.500đ | ↓ 3.23% | 18,471,800 |
| 24/12/2025 | 23.250đ | 23.700đ | 24.000đ | 23.150đ | ↓ 1.27% | 11,629,700 |
| 23/12/2025 | 23.550đ | 24.350đ | 24.800đ | 23.550đ | ↓ 2.48% | 14,424,900 |
| 22/12/2025 | 24.150đ | 23.650đ | 24.400đ | 23.650đ | ↑ 2.99% | 11,166,300 |
| 19/12/2025 | 23.450đ | 23.500đ | 23.700đ | 23.150đ | 0.00% | 9,242,500 |
| 18/12/2025 | 23.450đ | 23.450đ | 23.800đ | 23.300đ | 0.00% | 7,677,300 |
| 17/12/2025 | 23.450đ | 24.250đ | 24.250đ | 23.450đ | ↓ 3.30% | 6,935,200 |
| 16/12/2025 | 24.250đ | 22.700đ | 24.250đ | 22.200đ | ↑ 6.83% | 19,259,700 |
| 15/12/2025 | 22.700đ | 23.300đ | 23.600đ | 22.300đ | ↓ 2.99% | 14,365,600 |
| 12/12/2025 | 23.400đ | 25.250đ | 25.350đ | 23.400đ | ↓ 6.96% | 25,015,200 |
| 11/12/2025 | 25.150đ | 25.600đ | 25.750đ | 25.050đ | ↓ 0.98% | 11,779,300 |
| 10/12/2025 | 25.400đ | 26.450đ | 26.500đ | 25.400đ | ↓ 3.97% | 12,526,900 |
| 9/12/2025 | 26.450đ | 26.550đ | 26.600đ | 25.550đ | ↓ 0.38% | 14,528,700 |
| 8/12/2025 | 26.550đ | 26.250đ | 26.750đ | 25.800đ | ↑ 0.95% | 15,186,000 |
| 5/12/2025 | 26.300đ | 27.300đ | 27.400đ | 26.200đ | ↓ 3.31% | 15,504,900 |
| 4/12/2025 | 27.200đ | 27.300đ | 27.700đ | 27.100đ | ↑ 0.55% | 11,685,300 |
| 3/12/2025 | 27.050đ | 26.900đ | 27.450đ | 26.450đ | ↑ 1.69% | 20,328,700 |
| 2/12/2025 | 26.600đ | 26.150đ | 26.600đ | 25.600đ | ↑ 1.53% | 15,791,100 |
| 1/12/2025 | 26.200đ | 26.850đ | 26.950đ | 26.100đ | 0.00% | 11,399,200 |
