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 |
|---|---|---|---|---|---|---|
| 20/4/2026 | 31.200đ | 31.300đ | 31.300đ | 31.100đ | ↓ 0.64% | 4,200 |
| 17/4/2026 | 31.400đ | 31.400đ | 31.400đ | 31.200đ | ↓ 0.32% | 13,700 |
| 16/4/2026 | 31.500đ | 31.500đ | 31.500đ | 31.300đ | ↓ 0.32% | 29,000 |
| 15/4/2026 | 31.600đ | 31.600đ | 31.600đ | 31.500đ | ↓ 0.32% | 26,100 |
| 14/4/2026 | 31.700đ | 31.400đ | 31.800đ | 31.400đ | ↑ 0.63% | 24,400 |
| 13/4/2026 | 31.500đ | 31.600đ | 31.600đ | 31.300đ | ↓ 0.63% | 20,000 |
| 10/4/2026 | 31.700đ | 31.600đ | 31.700đ | 31.600đ | ↑ 0.32% | 13,500 |
| 9/4/2026 | 31.600đ | 31.600đ | 31.600đ | 31.500đ | ↓ 0.63% | 12,300 |
| 8/4/2026 | 31.800đ | 31.500đ | 31.800đ | 31.300đ | ↑ 0.63% | 22,500 |
| 7/4/2026 | 31.600đ | 31.400đ | 31.600đ | 31.400đ | ↑ 0.32% | 11,500 |
| 6/4/2026 | 31.500đ | 31.300đ | 31.500đ | 31.300đ | ↑ 0.64% | 16,300 |
| 3/4/2026 | 31.300đ | 31.500đ | 31.500đ | 31.200đ | ↓ 1.26% | 15,600 |
| 2/4/2026 | 31.700đ | 31.600đ | 31.700đ | 31.600đ | 0.00% | 7,400 |
| 1/4/2026 | 31.700đ | 31.500đ | 31.700đ | 31.500đ | 0.00% | 8,300 |
| 31/3/2026 | 31.700đ | 31.200đ | 31.700đ | 31.200đ | ↑ 0.32% | 20,800 |
| 30/3/2026 | 31.600đ | 31.400đ | 31.600đ | 31.400đ | ↑ 0.96% | 11,700 |
| 27/3/2026 | 31.300đ | 31.300đ | 31.400đ | 31.100đ | 0.00% | 16,000 |
| 26/3/2026 | 31.300đ | 31.300đ | 31.300đ | 31.100đ | ↓ 0.32% | 22,000 |
| 25/3/2026 | 31.400đ | 31.200đ | 31.400đ | 31.100đ | ↑ 0.64% | 22,400 |
| 24/3/2026 | 31.200đ | 31.200đ | 31.300đ | 31.100đ | ↓ 0.32% | 20,200 |
| 23/3/2026 | 31.300đ | 31.400đ | 31.400đ | 31.100đ | ↓ 0.63% | 13,900 |
| 20/3/2026 | 31.500đ | 31.400đ | 31.500đ | 31.200đ | 0.00% | 11,900 |
| 19/3/2026 | 31.500đ | 31.200đ | 31.500đ | 31.200đ | ↑ 0.64% | 16,100 |
| 18/3/2026 | 31.300đ | 31.200đ | 31.300đ | 31.100đ | ↑ 0.32% | 7,500 |
| 17/3/2026 | 31.200đ | 31.300đ | 31.300đ | 31.100đ | ↓ 0.32% | 8,400 |
| 16/3/2026 | 31.300đ | 31.200đ | 31.400đ | 31.200đ | 0.00% | 20,400 |
| 13/3/2026 | 31.300đ | 31.300đ | 31.300đ | 31.000đ | ↓ 0.32% | 20,900 |
| 12/3/2026 | 31.400đ | 31.300đ | 31.400đ | 31.100đ | 0.00% | 15,900 |
| 11/3/2026 | 31.400đ | 31.300đ | 31.400đ | 31.000đ | 0.00% | 20,500 |
| 10/3/2026 | 31.400đ | 31.200đ | 31.400đ | 31.200đ | ↑ 0.96% | 18,300 |
| 9/3/2026 | 31.100đ | 31.400đ | 31.400đ | 31.100đ | ↓ 0.96% | 5,000 |
| 6/3/2026 | 31.400đ | 31.300đ | 31.400đ | 31.300đ | ↓ 0.32% | 17,200 |
| 5/3/2026 | 31.500đ | 31.400đ | 31.500đ | 31.100đ | ↓ 0.63% | 18,500 |
| 4/3/2026 | 31.700đ | 36.300đ | 36.300đ | 31.000đ | ↑ 0.32% | 24,200 |
| 3/3/2026 | 31.600đ | 31.600đ | 31.700đ | 31.400đ | ↑ 0.32% | 22,000 |
| 2/3/2026 | 31.500đ | 32.100đ | 32.100đ | 31.500đ | ↓ 1.87% | 8,900 |
| 27/2/2026 | 32.100đ | 31.900đ | 32.100đ | 31.900đ | ↑ 0.31% | 12,800 |
| 26/2/2026 | 32.000đ | 31.900đ | 32.000đ | 31.600đ | ↑ 0.31% | 12,000 |
| 25/2/2026 | 31.900đ | 31.800đ | 32.000đ | 31.800đ | 0.00% | 15,800 |
| 24/2/2026 | 31.900đ | 32.000đ | 32.000đ | 31.700đ | ↓ 0.31% | 19,500 |
| 23/2/2026 | 32.000đ | 32.100đ | 32.100đ | 32.000đ | ↓ 0.31% | 900 |
| 13/2/2026 | 32.100đ | 32.000đ | 32.200đ | 32.000đ | ↓ 0.31% | 13,300 |
| 12/2/2026 | 32.200đ | 31.300đ | 32.200đ | 31.300đ | ↑ 2.55% | 12,100 |
| 11/2/2026 | 31.400đ | 31.200đ | 31.400đ | 31.100đ | ↑ 0.32% | 14,100 |
| 10/2/2026 | 31.300đ | 31.400đ | 31.400đ | 31.000đ | ↓ 0.32% | 13,200 |
| 9/2/2026 | 31.400đ | 31.200đ | 31.500đ | 31.200đ | 0.00% | 12,500 |
| 6/2/2026 | 31.400đ | 31.400đ | 31.400đ | 31.100đ | 0.00% | 14,600 |
| 5/2/2026 | 31.400đ | 31.300đ | 31.500đ | 31.300đ | 0.00% | 16,200 |
| 4/2/2026 | 31.400đ | 31.000đ | 31.400đ | 31.000đ | ↓ 0.32% | 11,200 |
| 3/2/2026 | 31.500đ | 31.300đ | 31.500đ | 31.100đ | ↑ 0.32% | 14,100 |
| 2/2/2026 | 31.400đ | 31.300đ | 31.400đ | 31.200đ | ↑ 0.32% | 9,500 |
| 30/1/2026 | 31.300đ | 31.200đ | 31.300đ | 31.000đ | 0.00% | 3,600 |
| 29/1/2026 | 31.300đ | 31.200đ | 31.300đ | 31.100đ | ↓ 0.63% | 8,900 |
| 28/1/2026 | 31.500đ | 30.900đ | 31.600đ | 30.800đ | ↑ 3.28% | 31,000 |
| 27/1/2026 | 30.500đ | 31.000đ | 31.100đ | 30.500đ | ↓ 2.24% | 13,300 |
| 26/1/2026 | 31.200đ | 31.100đ | 31.200đ | 30.000đ | ↓ 1.58% | 14,600 |
| 23/1/2026 | 31.700đ | 31.700đ | 31.700đ | 29.600đ | ↓ 0.31% | 45,500 |
| 22/1/2026 | 31.800đ | 31.600đ | 31.800đ | 31.600đ | ↑ 0.32% | 13,000 |
| 21/1/2026 | 31.700đ | 31.500đ | 31.700đ | 31.500đ | ↑ 0.32% | 14,000 |
| 20/1/2026 | 31.600đ | 31.500đ | 31.600đ | 31.500đ | ↑ 0.32% | 19,100 |
| 19/1/2026 | 31.500đ | 31.600đ | 31.600đ | 31.500đ | ↓ 0.63% | 8,100 |
| 16/1/2026 | 31.700đ | 31.800đ | 31.800đ | 31.300đ | ↑ 0.63% | 26,700 |
| 15/1/2026 | 31.500đ | 31.700đ | 31.900đ | 31.500đ | ↓ 0.94% | 13,700 |
| 14/1/2026 | 31.800đ | 31.700đ | 31.800đ | 31.600đ | ↓ 1.24% | 11,200 |
| 13/1/2026 | 32.200đ | 31.300đ | 32.200đ | 31.000đ | ↑ 2.88% | 34,500 |
| 6/1/2026 | 31.300đ | 31.300đ | 31.300đ | 31.300đ | ↓ 0.63% | 300 |
| 5/1/2026 | 31.500đ | 31.200đ | 31.500đ | 31.100đ | ↑ 0.64% | 25,100 |
| 31/12/2025 | 31.300đ | 31.200đ | 31.300đ | 31.000đ | 0.00% | 9,900 |
| 30/12/2025 | 31.300đ | 31.300đ | 31.300đ | 31.000đ | ↓ 0.32% | 13,800 |
| 29/12/2025 | 31.400đ | 31.300đ | 31.400đ | 31.200đ | 0.00% | 16,200 |
| 26/12/2025 | 31.400đ | 31.300đ | 31.400đ | 31.000đ | ↑ 0.64% | 16,400 |
| 25/12/2025 | 31.200đ | 31.400đ | 31.400đ | 31.200đ | ↓ 0.95% | 13,200 |
| 24/12/2025 | 31.500đ | 31.000đ | 31.500đ | 31.000đ | 0.00% | 8,200 |
| 23/12/2025 | 31.500đ | 31.300đ | 31.500đ | 31.000đ | ↑ 0.32% | 22,100 |
| 22/12/2025 | 31.400đ | 31.100đ | 31.400đ | 31.100đ | ↑ 0.64% | 12,400 |
| 19/12/2025 | 31.200đ | 31.200đ | 31.200đ | 31.000đ | ↓ 0.32% | 8,900 |
| 18/12/2025 | 31.300đ | 31.000đ | 31.300đ | 30.900đ | 0.00% | 17,600 |
| 17/12/2025 | 31.300đ | 31.000đ | 31.300đ | 30.700đ | ↑ 0.32% | 8,200 |
| 16/12/2025 | 31.200đ | 30.900đ | 31.200đ | 30.800đ | ↑ 0.65% | 22,200 |
| 15/12/2025 | 31.000đ | 31.100đ | 31.100đ | 28.900đ | 0.00% | 14,900 |
| 12/12/2025 | 31.000đ | 31.200đ | 31.200đ | 31.000đ | ↓ 0.64% | 10,800 |
| 11/12/2025 | 31.200đ | 31.400đ | 31.400đ | 31.200đ | ↓ 0.64% | 8,700 |
| 10/12/2025 | 31.400đ | 31.400đ | 31.500đ | 31.200đ | ↓ 0.32% | 15,100 |
| 9/12/2025 | 31.500đ | 31.600đ | 31.600đ | 31.100đ | ↑ 0.32% | 13,500 |
| 8/12/2025 | 31.400đ | 31.600đ | 31.800đ | 31.400đ | ↓ 0.95% | 21,700 |
| 5/12/2025 | 31.700đ | 31.500đ | 31.900đ | 31.200đ | ↑ 0.96% | 26,600 |
| 4/12/2025 | 31.400đ | 31.500đ | 31.700đ | 31.100đ | ↓ 0.32% | 18,700 |
| 3/12/2025 | 31.500đ | 31.400đ | 31.700đ | 31.200đ | 0.00% | 14,800 |
| 2/12/2025 | 31.500đ | 31.400đ | 31.500đ | 31.000đ | 0.00% | 15,800 |
| 1/12/2025 | 31.500đ | 31.500đ | 31.500đ | 31.000đ | 0.00% | 19,400 |
