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 | 23.250đ | 23.300đ | 23.450đ | 23.250đ | ↓ 0.21% | 1,580,900 |
| 17/4/2026 | 23.300đ | 23.400đ | 23.800đ | 23.200đ | 0.00% | 1,977,500 |
| 16/4/2026 | 23.300đ | 23.600đ | 23.750đ | 23.150đ | ↓ 1.69% | 3,066,400 |
| 15/4/2026 | 23.700đ | 24.200đ | 24.250đ | 23.650đ | ↓ 2.07% | 3,192,800 |
| 14/4/2026 | 24.200đ | 23.350đ | 24.300đ | 23.050đ | ↑ 4.99% | 5,439,900 |
| 13/4/2026 | 23.050đ | 23.000đ | 23.150đ | 22.900đ | ↓ 0.86% | 2,402,600 |
| 10/4/2026 | 23.250đ | 23.300đ | 23.450đ | 23.100đ | ↑ 0.87% | 2,089,300 |
| 9/4/2026 | 23.050đ | 23.400đ | 23.400đ | 23.000đ | ↓ 1.50% | 2,996,900 |
| 8/4/2026 | 23.400đ | 22.950đ | 23.400đ | 22.700đ | ↑ 4.46% | 2,914,600 |
| 7/4/2026 | 22.400đ | 22.500đ | 22.650đ | 22.300đ | ↑ 0.45% | 846,700 |
| 6/4/2026 | 22.300đ | 22.700đ | 22.900đ | 22.300đ | ↓ 2.19% | 2,082,800 |
| 3/4/2026 | 22.800đ | 23.350đ | 23.350đ | 22.800đ | ↓ 1.51% | 2,170,200 |
| 2/4/2026 | 23.150đ | 23.400đ | 23.400đ | 23.000đ | ↓ 0.64% | 1,723,800 |
| 1/4/2026 | 23.300đ | 23.500đ | 23.650đ | 23.300đ | ↑ 0.43% | 2,654,200 |
| 31/3/2026 | 23.200đ | 23.300đ | 23.350đ | 23.000đ | ↑ 0.22% | 1,826,100 |
| 30/3/2026 | 23.150đ | 22.700đ | 23.400đ | 22.700đ | ↓ 0.22% | 2,130,300 |
| 27/3/2026 | 23.200đ | 23.000đ | 23.300đ | 22.850đ | ↑ 1.31% | 1,734,400 |
| 26/3/2026 | 22.900đ | 23.100đ | 23.350đ | 22.800đ | ↓ 1.72% | 1,391,600 |
| 25/3/2026 | 23.300đ | 22.600đ | 23.400đ | 22.550đ | ↑ 4.48% | 2,824,800 |
| 24/3/2026 | 22.300đ | 22.500đ | 22.650đ | 22.300đ | ↑ 1.36% | 2,172,900 |
| 23/3/2026 | 22.000đ | 23.350đ | 23.350đ | 21.900đ | ↓ 5.38% | 3,901,000 |
| 20/3/2026 | 23.250đ | 23.200đ | 23.650đ | 23.050đ | ↑ 0.22% | 2,698,900 |
| 19/3/2026 | 23.200đ | 23.450đ | 23.450đ | 23.000đ | ↓ 1.28% | 3,130,200 |
| 18/3/2026 | 23.500đ | 23.700đ | 23.950đ | 23.400đ | ↓ 0.42% | 2,043,800 |
| 17/3/2026 | 23.600đ | 23.650đ | 24.000đ | 23.450đ | ↑ 1.29% | 2,066,800 |
| 16/3/2026 | 23.300đ | 23.600đ | 23.650đ | 23.250đ | ↓ 0.85% | 2,445,600 |
| 13/3/2026 | 23.500đ | 23.300đ | 23.750đ | 23.300đ | ↓ 0.42% | 2,392,700 |
| 12/3/2026 | 23.600đ | 23.900đ | 24.150đ | 23.450đ | ↓ 2.28% | 2,905,000 |
| 11/3/2026 | 24.150đ | 23.350đ | 24.150đ | 23.200đ | ↑ 4.55% | 4,135,600 |
| 10/3/2026 | 23.100đ | 23.450đ | 23.450đ | 22.750đ | ↑ 0.87% | 5,641,400 |
| 9/3/2026 | 22.900đ | 22.950đ | 23.500đ | 22.900đ | ↓ 6.91% | 6,382,700 |
| 6/3/2026 | 24.600đ | 24.900đ | 25.000đ | 24.550đ | ↓ 1.80% | 6,580,900 |
| 5/3/2026 | 25.050đ | 25.200đ | 25.550đ | 25.000đ | ↑ 0.40% | 4,170,700 |
| 4/3/2026 | 24.950đ | 25.250đ | 25.500đ | 23.950đ | ↓ 0.60% | 12,685,200 |
| 3/3/2026 | 25.100đ | 25.700đ | 26.200đ | 25.050đ | ↓ 2.52% | 7,651,600 |
| 2/3/2026 | 25.750đ | 25.800đ | 26.350đ | 25.750đ | ↓ 3.01% | 9,304,700 |
| 27/2/2026 | 26.550đ | 26.850đ | 26.900đ | 26.500đ | ↓ 1.12% | 5,811,300 |
| 26/2/2026 | 26.850đ | 27.100đ | 27.250đ | 26.850đ | ↓ 0.74% | 2,701,000 |
| 25/2/2026 | 27.050đ | 27.300đ | 27.550đ | 27.050đ | ↓ 0.73% | 3,544,100 |
| 24/2/2026 | 27.250đ | 26.900đ | 27.300đ | 26.850đ | ↑ 1.30% | 4,267,900 |
| 23/2/2026 | 26.900đ | 26.950đ | 27.000đ | 26.700đ | ↑ 0.75% | 3,011,600 |
| 13/2/2026 | 26.700đ | 26.750đ | 26.800đ | 26.600đ | ↓ 0.37% | 2,623,900 |
| 12/2/2026 | 26.800đ | 26.700đ | 26.950đ | 26.700đ | ↑ 0.56% | 1,507,300 |
| 11/2/2026 | 26.650đ | 26.500đ | 27.050đ | 26.500đ | ↑ 0.95% | 3,246,400 |
| 10/2/2026 | 26.400đ | 26.800đ | 26.850đ | 26.150đ | ↓ 1.31% | 5,059,000 |
| 9/2/2026 | 26.750đ | 27.450đ | 27.500đ | 26.550đ | ↓ 1.47% | 5,989,100 |
| 6/2/2026 | 27.150đ | 28.150đ | 28.300đ | 27.150đ | ↓ 4.40% | 10,397,600 |
| 5/2/2026 | 28.400đ | 29.400đ | 29.650đ | 28.400đ | ↓ 2.07% | 9,043,200 |
| 4/2/2026 | 29.000đ | 28.300đ | 29.000đ | 28.300đ | ↑ 3.94% | 10,662,000 |
| 2/2/2026 | 27.900đ | 28.350đ | 28.450đ | 27.750đ | ↓ 0.89% | 6,402,300 |
| 30/1/2026 | 28.150đ | 28.600đ | 28.600đ | 28.100đ | ↓ 0.53% | 8,120,600 |
| 29/1/2026 | 28.300đ | 28.450đ | 29.500đ | 28.300đ | ↑ 0.18% | 12,243,200 |
| 28/1/2026 | 28.250đ | 28.800đ | 29.000đ | 28.000đ | ↓ 1.05% | 6,515,300 |
| 27/1/2026 | 28.550đ | 27.700đ | 29.200đ | 27.500đ | ↑ 3.63% | 11,683,000 |
| 26/1/2026 | 27.550đ | 28.200đ | 28.250đ | 27.250đ | ↑ 3.96% | 6,592,200 |
| 5/1/2026 | 26.500đ | 27.150đ | 27.300đ | 26.400đ | ↓ 2.03% | 7,597,100 |
| 31/12/2025 | 27.050đ | 27.500đ | 27.550đ | 27.050đ | ↓ 1.46% | 3,294,800 |
| 30/12/2025 | 27.450đ | 27.450đ | 27.700đ | 27.200đ | ↑ 0.55% | 3,911,000 |
| 29/12/2025 | 27.300đ | 27.500đ | 27.800đ | 27.250đ | ↓ 0.91% | 3,197,700 |
| 26/12/2025 | 27.550đ | 27.800đ | 28.050đ | 27.100đ | ↓ 0.90% | 6,835,800 |
| 25/12/2025 | 27.800đ | 28.500đ | 28.550đ | 27.800đ | ↓ 2.11% | 4,774,200 |
| 24/12/2025 | 28.400đ | 28.150đ | 28.650đ | 28.100đ | ↑ 1.43% | 7,294,200 |
| 23/12/2025 | 28.000đ | 28.200đ | 28.600đ | 27.950đ | ↓ 0.71% | 5,236,900 |
| 22/12/2025 | 28.200đ | 28.150đ | 28.350đ | 27.950đ | ↑ 1.08% | 4,823,100 |
| 19/12/2025 | 27.900đ | 28.650đ | 28.650đ | 27.900đ | ↓ 2.45% | 8,333,300 |
| 18/12/2025 | 28.600đ | 28.700đ | 28.700đ | 28.200đ | ↓ 0.17% | 3,953,100 |
| 17/12/2025 | 28.650đ | 28.050đ | 28.650đ | 27.650đ | ↑ 2.50% | 10,725,500 |
| 16/12/2025 | 27.950đ | 27.850đ | 28.200đ | 27.200đ | ↑ 0.90% | 5,439,400 |
| 15/12/2025 | 27.700đ | 26.800đ | 27.700đ | 26.750đ | ↑ 4.14% | 7,423,200 |
| 12/12/2025 | 26.600đ | 27.500đ | 27.750đ | 26.600đ | ↓ 2.56% | 4,625,200 |
| 11/12/2025 | 27.300đ | 26.950đ | 27.500đ | 26.900đ | ↑ 1.87% | 2,435,100 |
| 10/12/2025 | 26.800đ | 27.150đ | 27.300đ | 26.800đ | ↓ 1.83% | 2,766,000 |
| 9/12/2025 | 27.300đ | 27.500đ | 27.600đ | 26.900đ | ↓ 1.09% | 4,750,100 |
| 8/12/2025 | 27.600đ | 28.050đ | 28.150đ | 27.600đ | ↓ 1.25% | 3,271,000 |
| 5/12/2025 | 27.950đ | 27.450đ | 28.350đ | 27.450đ | ↑ 2.01% | 7,561,500 |
| 4/12/2025 | 27.400đ | 27.700đ | 27.900đ | 27.400đ | ↓ 0.72% | 5,633,900 |
| 3/12/2025 | 27.600đ | 27.700đ | 27.800đ | 27.550đ | ↑ 0.18% | 5,642,600 |
| 2/12/2025 | 27.550đ | 27.600đ | 27.700đ | 27.200đ | ↑ 0.18% | 3,416,900 |
| 1/12/2025 | 27.500đ | 26.650đ | 27.650đ | 26.650đ | 0.00% | 8,047,400 |
