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 |
|---|---|---|---|---|---|---|
| 30/3/2026 | 45.800đ | 43.800đ | 46.200đ | 43.800đ | ↑ 0.66% | 1,329,300 |
| 27/3/2026 | 45.500đ | 45.000đ | 45.500đ | 44.200đ | ↑ 1.11% | 1,452,400 |
| 26/3/2026 | 45.000đ | 43.400đ | 45.000đ | 42.900đ | ↑ 3.21% | 2,130,600 |
| 25/3/2026 | 43.600đ | 43.000đ | 43.700đ | 42.700đ | ↑ 3.07% | 1,981,600 |
| 24/3/2026 | 42.300đ | 41.800đ | 42.350đ | 41.000đ | ↑ 4.19% | 1,412,500 |
| 23/3/2026 | 40.600đ | 40.600đ | 41.350đ | 39.400đ | ↓ 3.33% | 3,117,200 |
| 20/3/2026 | 42.000đ | 43.300đ | 43.300đ | 41.750đ | ↓ 3.45% | 1,754,600 |
| 19/3/2026 | 43.500đ | 42.800đ | 43.600đ | 41.500đ | ↓ 0.46% | 2,615,800 |
| 18/3/2026 | 43.700đ | 44.500đ | 44.500đ | 42.000đ | ↓ 0.46% | 1,171,900 |
| 17/3/2026 | 43.900đ | 43.700đ | 44.350đ | 43.400đ | ↑ 1.86% | 1,236,100 |
| 16/3/2026 | 43.100đ | 42.300đ | 43.500đ | 41.900đ | ↓ 0.12% | 1,947,000 |
| 13/3/2026 | 43.150đ | 43.200đ | 44.500đ | 43.050đ | ↓ 2.27% | 2,698,100 |
| 12/3/2026 | 44.150đ | 44.500đ | 45.450đ | 43.400đ | ↓ 2.43% | 1,809,100 |
| 11/3/2026 | 45.250đ | 42.300đ | 45.250đ | 42.000đ | ↑ 6.97% | 3,223,300 |
| 10/3/2026 | 42.300đ | 42.100đ | 42.300đ | 40.000đ | ↑ 1.56% | 4,877,000 |
| 9/3/2026 | 41.650đ | 41.650đ | 42.000đ | 41.650đ | ↓ 6.93% | 3,080,100 |
| 6/3/2026 | 44.750đ | 45.250đ | 46.300đ | 43.800đ | ↓ 2.72% | 3,072,300 |
| 5/3/2026 | 46.000đ | 46.600đ | 47.400đ | 46.000đ | 0.00% | 3,406,500 |
| 4/3/2026 | 46.000đ | 44.500đ | 46.300đ | 43.200đ | ↑ 0.11% | 6,085,100 |
| 3/3/2026 | 45.950đ | 48.700đ | 48.700đ | 45.500đ | ↓ 5.65% | 6,971,700 |
| 2/3/2026 | 48.700đ | 49.100đ | 50.700đ | 48.700đ | ↓ 4.88% | 6,328,700 |
| 27/2/2026 | 51.200đ | 53.200đ | 53.500đ | 51.100đ | ↓ 3.40% | 2,872,400 |
| 26/2/2026 | 53.000đ | 52.400đ | 53.500đ | 52.100đ | ↑ 1.34% | 2,106,600 |
| 25/2/2026 | 52.300đ | 52.900đ | 53.500đ | 51.600đ | ↑ 0.19% | 4,446,800 |
| 24/2/2026 | 52.200đ | 51.600đ | 52.800đ | 50.800đ | ↑ 0.97% | 2,522,900 |
| 23/2/2026 | 51.700đ | 51.000đ | 52.400đ | 50.600đ | ↑ 2.38% | 3,524,400 |
| 13/2/2026 | 50.500đ | 50.100đ | 50.700đ | 49.600đ | ↓ 0.20% | 1,838,500 |
| 12/2/2026 | 50.600đ | 50.400đ | 51.400đ | 49.800đ | ↑ 0.40% | 1,929,000 |
| 11/2/2026 | 50.400đ | 48.500đ | 50.500đ | 47.800đ | ↑ 3.81% | 3,510,000 |
| 10/2/2026 | 48.550đ | 52.100đ | 53.100đ | 48.550đ | ↓ 6.99% | 6,249,800 |
| 9/2/2026 | 52.200đ | 54.100đ | 54.100đ | 52.100đ | ↓ 2.43% | 1,599,700 |
| 6/2/2026 | 53.500đ | 52.700đ | 54.900đ | 52.500đ | 0.00% | 5,403,000 |
| 5/2/2026 | 53.500đ | 55.700đ | 57.900đ | 53.500đ | ↓ 4.46% | 4,771,900 |
| 4/2/2026 | 56.000đ | 55.800đ | 56.800đ | 55.000đ | ↑ 6.87% | 2,957,000 |
| 2/2/2026 | 52.400đ | 49.500đ | 52.400đ | 48.700đ | ↑ 6.94% | 7,477,100 |
| 30/1/2026 | 49.000đ | 48.000đ | 49.500đ | 48.000đ | ↑ 4.14% | 5,787,500 |
| 29/1/2026 | 47.050đ | 44.100đ | 47.050đ | 44.100đ | ↑ 6.93% | 4,790,900 |
| 28/1/2026 | 44.000đ | 45.200đ | 45.950đ | 44.000đ | ↓ 2.65% | 1,996,300 |
| 27/1/2026 | 45.200đ | 43.800đ | 45.500đ | 43.150đ | ↑ 2.15% | 1,975,300 |
| 26/1/2026 | 44.250đ | 44.400đ | 44.650đ | 43.450đ | ↑ 5.11% | 1,906,700 |
| 6/1/2026 | 42.100đ | 42.150đ | 42.150đ | 42.000đ | ↑ 0.96% | 85,900 |
| 5/1/2026 | 41.700đ | 39.050đ | 41.700đ | 38.500đ | ↑ 6.92% | 4,123,800 |
| 31/12/2025 | 39.000đ | 39.600đ | 39.850đ | 39.000đ | ↓ 1.52% | 886,800 |
| 30/12/2025 | 39.600đ | 40.100đ | 40.250đ | 39.500đ | ↓ 1.25% | 628,000 |
| 29/12/2025 | 40.100đ | 38.900đ | 40.300đ | 38.850đ | ↑ 2.69% | 1,293,100 |
| 26/12/2025 | 39.050đ | 39.200đ | 39.500đ | 38.500đ | ↓ 1.39% | 1,186,900 |
| 25/12/2025 | 39.600đ | 40.200đ | 40.600đ | 39.450đ | ↓ 1.00% | 1,101,000 |
| 24/12/2025 | 40.000đ | 39.750đ | 40.200đ | 39.250đ | ↑ 0.50% | 1,267,300 |
| 23/12/2025 | 39.800đ | 40.800đ | 41.100đ | 39.800đ | ↓ 1.73% | 1,453,900 |
| 22/12/2025 | 40.500đ | 40.150đ | 40.500đ | 39.550đ | ↑ 0.87% | 1,190,400 |
| 19/12/2025 | 40.150đ | 40.050đ | 40.150đ | 39.250đ | ↓ 0.74% | 1,362,100 |
| 18/12/2025 | 40.450đ | 39.500đ | 40.450đ | 39.000đ | ↑ 1.25% | 1,291,800 |
| 17/12/2025 | 39.950đ | 40.550đ | 40.550đ | 39.500đ | ↓ 0.87% | 524,800 |
| 16/12/2025 | 40.300đ | 38.500đ | 40.600đ | 37.600đ | ↑ 4.95% | 1,639,800 |
| 15/12/2025 | 38.400đ | 39.000đ | 39.400đ | 38.400đ | ↓ 2.04% | 1,291,100 |
| 12/12/2025 | 39.200đ | 41.350đ | 41.650đ | 39.000đ | ↓ 4.97% | 1,845,300 |
| 11/12/2025 | 41.250đ | 41.650đ | 42.000đ | 41.250đ | ↓ 0.96% | 539,600 |
| 10/12/2025 | 41.650đ | 41.500đ | 42.350đ | 41.400đ | ↑ 0.36% | 654,100 |
| 9/12/2025 | 41.500đ | 42.500đ | 42.950đ | 41.150đ | ↓ 2.35% | 2,049,100 |
| 8/12/2025 | 42.500đ | 43.550đ | 44.150đ | 42.500đ | ↓ 2.41% | 1,659,700 |
| 5/12/2025 | 43.550đ | 44.000đ | 44.500đ | 43.550đ | ↓ 1.02% | 1,593,000 |
| 4/12/2025 | 44.000đ | 45.000đ | 46.250đ | 44.000đ | ↓ 1.57% | 3,158,600 |
| 3/12/2025 | 44.700đ | 43.300đ | 45.350đ | 43.300đ | ↑ 3.71% | 2,977,400 |
| 2/12/2025 | 43.100đ | 43.600đ | 43.900đ | 42.700đ | ↓ 1.15% | 1,847,300 |
| 1/12/2025 | 43.600đ | 43.800đ | 45.100đ | 43.200đ | 0.00% | 2,142,700 |
