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 |
|---|---|---|---|---|---|---|
| 17/4/2026 | 24.350đ | 24.250đ | 24.900đ | 23.600đ | ↑ 0.41% | 7,900 |
| 16/4/2026 | 24.250đ | 25.000đ | 25.000đ | 24.200đ | ↓ 1.42% | 3,100 |
| 15/4/2026 | 24.600đ | 24.400đ | 24.900đ | 24.050đ | 0.00% | 21,700 |
| 14/4/2026 | 24.600đ | 24.950đ | 24.950đ | 24.600đ | ↓ 1.40% | 3,100 |
| 13/4/2026 | 24.950đ | 25.000đ | 25.000đ | 24.650đ | ↓ 0.99% | 3,700 |
| 10/4/2026 | 25.200đ | 25.000đ | 25.550đ | 24.900đ | ↑ 2.23% | 74,000 |
| 9/4/2026 | 24.650đ | 24.200đ | 25.200đ | 24.200đ | ↓ 1.40% | 16,900 |
| 8/4/2026 | 25.000đ | 24.500đ | 25.100đ | 24.400đ | ↑ 4.82% | 24,400 |
| 7/4/2026 | 23.850đ | 23.700đ | 24.000đ | 23.200đ | ↑ 1.49% | 1,700 |
| 6/4/2026 | 23.500đ | 24.450đ | 24.450đ | 23.450đ | ↑ 1.08% | 6,400 |
| 3/4/2026 | 23.250đ | 23.950đ | 24.000đ | 23.250đ | ↓ 2.92% | 7,100 |
| 2/4/2026 | 23.950đ | 24.400đ | 24.400đ | 23.600đ | ↓ 1.84% | 20,100 |
| 1/4/2026 | 24.400đ | 24.500đ | 24.500đ | 24.400đ | 0.00% | 3,100 |
| 31/3/2026 | 24.400đ | 25.100đ | 25.100đ | 23.950đ | ↑ 0.83% | 3,400 |
| 30/3/2026 | 24.200đ | 24.800đ | 25.600đ | 24.200đ | ↑ 0.41% | 21,300 |
| 27/3/2026 | 24.100đ | 23.600đ | 24.500đ | 23.600đ | ↑ 1.05% | 16,100 |
| 26/3/2026 | 23.850đ | 24.400đ | 24.400đ | 23.850đ | ↓ 2.45% | 2,500 |
| 25/3/2026 | 24.450đ | 23.500đ | 24.900đ | 23.500đ | ↑ 4.49% | 23,100 |
| 24/3/2026 | 23.400đ | 23.100đ | 23.500đ | 23.100đ | ↓ 0.43% | 6,100 |
| 23/3/2026 | 23.500đ | 24.000đ | 24.000đ | 23.000đ | ↓ 2.08% | 18,400 |
| 20/3/2026 | 24.000đ | 24.250đ | 24.300đ | 23.500đ | 0.00% | 25,900 |
| 19/3/2026 | 24.000đ | 24.600đ | 24.600đ | 24.000đ | ↓ 2.44% | 8,200 |
| 18/3/2026 | 24.600đ | 24.700đ | 24.900đ | 23.000đ | ↑ 0.82% | 34,300 |
| 17/3/2026 | 24.400đ | 24.600đ | 24.600đ | 24.150đ | ↑ 0.83% | 53,700 |
| 16/3/2026 | 24.200đ | 24.600đ | 24.650đ | 24.100đ | ↓ 1.63% | 30,600 |
| 13/3/2026 | 24.600đ | 24.600đ | 25.500đ | 24.400đ | 0.00% | 38,700 |
| 12/3/2026 | 24.600đ | 24.650đ | 24.850đ | 24.550đ | ↓ 1.01% | 19,400 |
| 11/3/2026 | 24.850đ | 24.050đ | 25.700đ | 24.050đ | ↑ 2.69% | 27,400 |
| 10/3/2026 | 24.200đ | 23.950đ | 24.500đ | 23.900đ | ↑ 1.04% | 58,200 |
| 9/3/2026 | 23.950đ | 26.800đ | 27.000đ | 23.950đ | ↓ 6.99% | 132,000 |
| 6/3/2026 | 25.750đ | 27.150đ | 27.150đ | 25.750đ | ↓ 2.83% | 34,500 |
| 5/3/2026 | 26.500đ | 26.550đ | 27.200đ | 26.500đ | ↓ 3.81% | 49,600 |
| 4/3/2026 | 27.550đ | 28.700đ | 29.500đ | 27.000đ | ↓ 3.16% | 144,200 |
| 3/3/2026 | 28.450đ | 29.050đ | 29.050đ | 27.500đ | ↑ 4.79% | 172,700 |
| 2/3/2026 | 27.150đ | 27.750đ | 27.750đ | 27.000đ | ↑ 4.62% | 212,700 |
| 27/2/2026 | 25.950đ | 25.900đ | 26.550đ | 25.900đ | ↓ 0.19% | 51,500 |
| 26/2/2026 | 26.000đ | 25.900đ | 26.000đ | 25.850đ | ↓ 0.76% | 3,900 |
| 25/2/2026 | 26.200đ | 26.400đ | 26.450đ | 25.800đ | ↓ 0.76% | 26,200 |
| 24/2/2026 | 26.400đ | 26.000đ | 26.500đ | 25.800đ | ↓ 0.19% | 28,300 |
| 23/2/2026 | 26.450đ | 25.050đ | 26.900đ | 25.050đ | ↑ 3.73% | 22,700 |
| 13/2/2026 | 25.500đ | 25.450đ | 25.500đ | 25.450đ | ↑ 0.20% | 6,100 |
| 12/2/2026 | 25.450đ | 25.450đ | 25.500đ | 25.400đ | ↓ 0.20% | 4,000 |
| 11/2/2026 | 25.500đ | 25.400đ | 25.650đ | 25.400đ | 0.00% | 10,500 |
| 10/2/2026 | 25.500đ | 25.650đ | 25.950đ | 25.350đ | ↓ 0.20% | 9,400 |
| 9/2/2026 | 25.550đ | 25.900đ | 25.900đ | 25.550đ | ↑ 1.19% | 2,900 |
| 6/2/2026 | 25.250đ | 25.000đ | 26.200đ | 25.000đ | ↓ 3.44% | 53,500 |
| 5/2/2026 | 26.150đ | 26.300đ | 26.500đ | 26.000đ | ↓ 2.61% | 50,200 |
| 4/2/2026 | 26.850đ | 26.600đ | 26.850đ | 26.300đ | 0.00% | 20,500 |
| 3/2/2026 | 26.850đ | 26.700đ | 27.100đ | 26.650đ | ↑ 0.37% | 57,200 |
| 2/2/2026 | 26.750đ | 26.650đ | 26.750đ | 26.050đ | ↓ 0.93% | 31,000 |
| 30/1/2026 | 27.000đ | 27.000đ | 27.500đ | 26.700đ | ↑ 0.75% | 62,500 |
| 29/1/2026 | 26.800đ | 27.500đ | 28.000đ | 26.800đ | ↓ 1.47% | 40,700 |
| 28/1/2026 | 27.200đ | 26.800đ | 27.200đ | 26.600đ | ↑ 3.42% | 128,000 |
| 27/1/2026 | 26.300đ | 26.000đ | 26.350đ | 25.900đ | ↑ 1.74% | 9,300 |
| 26/1/2026 | 25.850đ | 27.000đ | 27.100đ | 25.800đ | ↓ 0.58% | 97,200 |
| 23/1/2026 | 26.000đ | 26.500đ | 26.500đ | 26.000đ | ↓ 0.38% | 9,100 |
| 22/1/2026 | 26.100đ | 26.400đ | 26.550đ | 26.100đ | ↑ 4.40% | 14,500 |
| 6/1/2026 | 25.000đ | 24.400đ | 25.100đ | 24.000đ | ↑ 2.25% | 33,000 |
| 5/1/2026 | 24.450đ | 24.500đ | 25.450đ | 24.400đ | 0.00% | 26,200 |
| 31/12/2025 | 24.450đ | 24.550đ | 24.550đ | 24.000đ | ↓ 1.01% | 44,400 |
| 30/12/2025 | 24.700đ | 24.500đ | 24.700đ | 24.000đ | ↓ 0.80% | 92,400 |
| 29/12/2025 | 24.900đ | 23.500đ | 25.000đ | 23.500đ | ↑ 5.06% | 26,400 |
| 26/12/2025 | 23.700đ | 23.900đ | 23.900đ | 23.700đ | ↓ 0.84% | 4,000 |
| 25/12/2025 | 23.900đ | 24.050đ | 24.100đ | 23.850đ | ↓ 1.24% | 34,700 |
| 24/12/2025 | 24.200đ | 24.150đ | 24.200đ | 24.000đ | ↑ 0.21% | 6,500 |
| 23/12/2025 | 24.150đ | 24.350đ | 24.400đ | 24.150đ | ↓ 1.43% | 22,000 |
| 22/12/2025 | 24.500đ | 24.600đ | 24.600đ | 24.150đ | ↓ 0.41% | 6,900 |
| 19/12/2025 | 24.600đ | 24.500đ | 24.950đ | 24.450đ | ↑ 0.41% | 2,700 |
| 18/12/2025 | 24.500đ | 24.400đ | 24.500đ | 24.400đ | 0.00% | 1,700 |
| 17/12/2025 | 24.500đ | 24.750đ | 24.750đ | 24.500đ | ↓ 1.41% | 2,500 |
| 16/12/2025 | 24.850đ | 24.500đ | 24.850đ | 24.150đ | ↑ 1.43% | 17,800 |
| 15/12/2025 | 24.500đ | 24.950đ | 25.000đ | 24.500đ | ↓ 1.21% | 3,900 |
| 12/12/2025 | 24.800đ | 24.700đ | 24.950đ | 24.500đ | ↑ 0.40% | 9,000 |
| 11/12/2025 | 24.700đ | 24.850đ | 24.850đ | 24.700đ | ↓ 0.60% | 5,600 |
| 10/12/2025 | 24.850đ | 24.700đ | 25.000đ | 24.700đ | ↓ 0.20% | 2,100 |
| 9/12/2025 | 24.900đ | 25.000đ | 25.000đ | 24.800đ | ↓ 0.20% | 17,000 |
| 8/12/2025 | 24.950đ | 25.150đ | 25.150đ | 24.950đ | ↓ 0.80% | 4,500 |
| 5/12/2025 | 25.150đ | 24.950đ | 25.200đ | 24.950đ | ↑ 0.80% | 5,200 |
| 4/12/2025 | 24.950đ | 25.450đ | 25.500đ | 24.900đ | ↑ 0.20% | 9,500 |
| 3/12/2025 | 24.900đ | 24.950đ | 25.000đ | 24.900đ | 0.00% | 15,600 |
| 2/12/2025 | 24.900đ | 25.100đ | 25.100đ | 24.900đ | ↓ 0.40% | 20,800 |
| 1/12/2025 | 25.000đ | 25.000đ | 25.300đ | 24.900đ | 0.00% | 8,700 |
