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 |
|---|---|---|---|---|---|---|
| 23/4/2026 | 35.500đ | 34.800đ | 36.800đ | 34.800đ | ↑ 1.72% | 20,802,000 |
| 22/4/2026 | 34.900đ | 34.900đ | 35.100đ | 34.800đ | ↑ 0.14% | 3,812,600 |
| 21/4/2026 | 34.850đ | 35.300đ | 35.450đ | 34.850đ | ↓ 0.71% | 5,678,700 |
| 20/4/2026 | 35.100đ | 34.950đ | 35.300đ | 34.900đ | ↑ 0.72% | 5,127,600 |
| 17/4/2026 | 34.850đ | 34.700đ | 34.900đ | 34.550đ | ↑ 0.72% | 3,420,200 |
| 16/4/2026 | 34.600đ | 35.150đ | 35.150đ | 34.500đ | ↓ 1.28% | 5,389,500 |
| 15/4/2026 | 35.050đ | 35.200đ | 35.300đ | 34.850đ | ↑ 0.43% | 5,396,700 |
| 14/4/2026 | 34.900đ | 35.100đ | 35.150đ | 34.800đ | ↑ 0.29% | 5,187,500 |
| 13/4/2026 | 34.800đ | 34.800đ | 35.000đ | 34.550đ | ↓ 0.57% | 4,077,000 |
| 10/4/2026 | 35.000đ | 35.250đ | 35.800đ | 35.000đ | 0.00% | 7,382,800 |
| 9/4/2026 | 35.000đ | 35.050đ | 35.300đ | 34.800đ | ↓ 1.41% | 5,818,600 |
| 8/4/2026 | 35.500đ | 34.800đ | 35.500đ | 34.300đ | ↑ 5.34% | 12,620,000 |
| 7/4/2026 | 33.700đ | 33.750đ | 33.850đ | 33.500đ | 0.00% | 4,752,000 |
| 6/4/2026 | 33.700đ | 33.750đ | 34.050đ | 33.550đ | ↓ 0.30% | 5,677,100 |
| 3/4/2026 | 33.800đ | 34.400đ | 34.500đ | 33.800đ | ↓ 1.46% | 7,707,000 |
| 2/4/2026 | 34.300đ | 34.450đ | 34.550đ | 34.100đ | ↓ 1.29% | 5,592,000 |
| 1/4/2026 | 34.750đ | 35.200đ | 35.300đ | 34.650đ | ↑ 0.43% | 7,136,800 |
| 31/3/2026 | 34.600đ | 34.400đ | 34.650đ | 34.100đ | ↑ 1.62% | 6,658,200 |
| 30/3/2026 | 34.050đ | 34.100đ | 34.750đ | 33.900đ | ↓ 2.16% | 5,693,000 |
| 27/3/2026 | 34.800đ | 33.700đ | 35.000đ | 33.600đ | ↑ 2.96% | 11,499,800 |
| 26/3/2026 | 33.800đ | 34.050đ | 34.100đ | 33.450đ | ↓ 0.73% | 5,529,500 |
| 25/3/2026 | 34.050đ | 33.750đ | 34.100đ | 33.700đ | ↑ 1.49% | 5,527,300 |
| 24/3/2026 | 33.550đ | 33.300đ | 33.950đ | 33.100đ | ↑ 3.23% | 6,032,900 |
| 23/3/2026 | 32.500đ | 33.200đ | 33.200đ | 32.050đ | ↓ 3.27% | 11,924,600 |
| 20/3/2026 | 33.600đ | 34.550đ | 34.600đ | 33.600đ | ↓ 3.03% | 9,849,400 |
| 19/3/2026 | 34.650đ | 34.500đ | 34.800đ | 34.300đ | ↓ 1.00% | 7,143,700 |
| 18/3/2026 | 35.000đ | 34.600đ | 35.750đ | 34.600đ | ↑ 1.74% | 10,971,900 |
| 17/3/2026 | 34.400đ | 34.450đ | 34.800đ | 34.400đ | ↑ 0.73% | 6,423,200 |
| 16/3/2026 | 34.150đ | 34.050đ | 34.500đ | 34.000đ | ↑ 0.44% | 4,591,800 |
| 13/3/2026 | 34.000đ | 34.300đ | 34.500đ | 33.950đ | ↓ 0.87% | 7,686,600 |
| 12/3/2026 | 34.300đ | 34.800đ | 34.900đ | 34.250đ | ↓ 2.28% | 12,068,200 |
| 11/3/2026 | 35.100đ | 35.000đ | 35.600đ | 34.700đ | ↑ 0.14% | 11,703,100 |
| 10/3/2026 | 35.050đ | 34.200đ | 35.150đ | 33.600đ | ↑ 5.57% | 23,657,600 |
| 9/3/2026 | 33.200đ | 33.200đ | 33.500đ | 33.200đ | ↓ 6.87% | 16,603,500 |
| 6/3/2026 | 35.650đ | 35.900đ | 36.300đ | 35.650đ | ↓ 1.52% | 7,596,600 |
| 5/3/2026 | 36.200đ | 37.000đ | 37.100đ | 36.200đ | ↓ 0.55% | 7,779,000 |
| 4/3/2026 | 36.400đ | 35.750đ | 36.700đ | 35.450đ | ↑ 1.39% | 18,400,300 |
| 3/3/2026 | 35.900đ | 36.800đ | 37.300đ | 35.900đ | ↓ 2.58% | 20,532,000 |
| 2/3/2026 | 36.850đ | 37.500đ | 37.850đ | 36.850đ | ↓ 3.66% | 24,902,900 |
| 27/2/2026 | 38.250đ | 38.450đ | 38.450đ | 38.050đ | ↓ 0.65% | 8,542,100 |
| 26/2/2026 | 38.500đ | 38.550đ | 38.750đ | 38.050đ | 0.00% | 11,337,100 |
| 25/2/2026 | 38.500đ | 38.350đ | 39.100đ | 38.200đ | ↑ 0.79% | 9,533,300 |
| 24/2/2026 | 38.200đ | 38.550đ | 38.700đ | 38.050đ | ↓ 1.29% | 11,598,300 |
| 23/2/2026 | 38.700đ | 38.950đ | 39.000đ | 38.550đ | ↑ 0.26% | 7,764,300 |
| 13/2/2026 | 38.600đ | 38.000đ | 38.600đ | 37.700đ | ↑ 1.58% | 9,133,600 |
| 12/2/2026 | 38.000đ | 38.300đ | 38.300đ | 37.750đ | ↑ 0.26% | 8,060,600 |
| 11/2/2026 | 37.900đ | 37.450đ | 38.250đ | 37.300đ | ↑ 2.16% | 12,871,500 |
| 10/2/2026 | 37.100đ | 37.500đ | 37.600đ | 36.650đ | 0.00% | 11,996,000 |
| 9/2/2026 | 37.100đ | 37.700đ | 37.850đ | 36.800đ | ↓ 0.80% | 9,635,200 |
| 6/2/2026 | 37.400đ | 38.200đ | 38.350đ | 37.400đ | ↓ 3.11% | 23,425,300 |
| 5/2/2026 | 38.600đ | 39.650đ | 39.700đ | 38.600đ | ↓ 2.53% | 14,935,900 |
| 4/2/2026 | 39.600đ | 39.400đ | 39.900đ | 39.250đ | ↑ 0.64% | 10,128,500 |
| 2/2/2026 | 39.350đ | 38.800đ | 39.750đ | 38.700đ | ↑ 1.55% | 21,178,100 |
| 30/1/2026 | 38.750đ | 38.200đ | 39.000đ | 37.800đ | ↑ 1.17% | 26,088,100 |
| 29/1/2026 | 38.300đ | 38.500đ | 38.900đ | 38.100đ | ↓ 0.26% | 9,517,700 |
| 28/1/2026 | 38.400đ | 38.350đ | 39.650đ | 38.300đ | ↑ 0.39% | 13,703,000 |
| 27/1/2026 | 38.250đ | 38.200đ | 38.650đ | 38.100đ | ↑ 0.13% | 11,693,700 |
| 26/1/2026 | 38.200đ | 38.750đ | 38.950đ | 38.050đ | ↑ 5.52% | 12,108,100 |
| 6/1/2026 | 36.200đ | 35.400đ | 36.200đ | 34.800đ | ↑ 1.97% | 14,857,900 |
| 5/1/2026 | 35.500đ | 35.800đ | 36.100đ | 34.550đ | ↓ 0.70% | 10,427,300 |
| 31/12/2025 | 35.750đ | 35.700đ | 35.800đ | 35.400đ | ↑ 0.28% | 7,920,700 |
| 30/12/2025 | 35.650đ | 35.350đ | 35.950đ | 35.200đ | ↑ 0.99% | 8,357,100 |
| 29/12/2025 | 35.300đ | 35.000đ | 35.350đ | 34.900đ | ↑ 0.28% | 7,192,400 |
| 26/12/2025 | 35.200đ | 34.900đ | 35.250đ | 34.250đ | ↑ 0.57% | 10,622,300 |
| 25/12/2025 | 35.000đ | 35.400đ | 36.450đ | 35.000đ | ↓ 0.85% | 13,969,300 |
| 24/12/2025 | 35.300đ | 35.000đ | 35.300đ | 34.700đ | ↑ 0.86% | 9,502,300 |
| 23/12/2025 | 35.000đ | 35.300đ | 35.550đ | 34.650đ | ↓ 0.43% | 9,893,700 |
| 22/12/2025 | 35.150đ | 34.500đ | 35.250đ | 34.300đ | ↑ 2.03% | 11,776,100 |
| 19/12/2025 | 34.450đ | 34.350đ | 34.600đ | 34.050đ | ↑ 0.29% | 7,234,100 |
| 18/12/2025 | 34.350đ | 34.700đ | 34.750đ | 33.950đ | ↓ 1.01% | 5,822,900 |
| 17/12/2025 | 34.700đ | 35.500đ | 35.550đ | 34.350đ | ↓ 1.59% | 10,665,100 |
| 16/12/2025 | 35.261,4đ | 34.570đ | 35.261,4đ | 33.913,17đ | ↑ 2.62% | 15,094,400 |
| 15/12/2025 | 34.362,58đ | 34.293,44đ | 34.397,15đ | 33.913,17đ | ↑ 0.40% | 5,440,100 |
| 12/12/2025 | 34.224,3đ | 34.777,42đ | 34.984,84đ | 34.224,3đ | ↓ 1.20% | 8,014,400 |
| 11/12/2025 | 34.639,14đ | 35.053,98đ | 35.053,98đ | 34.570đ | ↓ 0.79% | 4,553,200 |
| 10/12/2025 | 34.915,7đ | 34.846,56đ | 35.123,12đ | 34.639,14đ | ↑ 0.80% | 3,867,500 |
| 9/12/2025 | 34.639,14đ | 35.192,26đ | 35.192,26đ | 34.535,43đ | ↓ 1.96% | 9,538,100 |
| 8/12/2025 | 35.330,54đ | 35.537,96đ | 35.537,96đ | 34.984,84đ | ↓ 0.78% | 6,112,900 |
| 5/12/2025 | 35.607,1đ | 36.021,94đ | 36.091,08đ | 35.399,68đ | ↓ 0.96% | 6,459,700 |
| 4/12/2025 | 35.952,8đ | 36.091,08đ | 36.367,64đ | 35.745,38đ | 0.00% | 7,554,000 |
| 3/12/2025 | 35.952,8đ | 34.224,3đ | 36.229,36đ | 34.224,3đ | ↑ 6.01% | 22,667,700 |
| 2/12/2025 | 33.913,17đ | 33.844,03đ | 34.016,88đ | 33.463,76đ | ↑ 1.34% | 8,947,700 |
| 1/12/2025 | 33.463,76đ | 33.809,46đ | 33.844,03đ | 33.463,76đ | 0.00% | 2,739,600 |
