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 | 20.400đ | 20.500đ | 20.600đ | 20.400đ | ↓ 0.97% | 6,700 |
| 16/4/2026 | 20.600đ | 20.500đ | 20.600đ | 20.400đ | 0.00% | 29,100 |
| 15/4/2026 | 20.600đ | 20.700đ | 20.700đ | 20.500đ | 0.00% | 23,400 |
| 14/4/2026 | 20.600đ | 20.700đ | 20.700đ | 20.500đ | ↑ 0.98% | 8,500 |
| 13/4/2026 | 20.400đ | 20.600đ | 20.600đ | 20.400đ | ↓ 0.97% | 8,100 |
| 10/4/2026 | 20.600đ | 20.600đ | 20.700đ | 20.400đ | 0.00% | 46,000 |
| 9/4/2026 | 20.600đ | 20.600đ | 20.700đ | 20.500đ | 0.00% | 25,500 |
| 8/4/2026 | 20.600đ | 20.500đ | 20.800đ | 20.400đ | ↑ 0.98% | 97,100 |
| 7/4/2026 | 20.400đ | 20.500đ | 20.500đ | 20.400đ | ↑ 0.49% | 12,000 |
| 6/4/2026 | 20.300đ | 20.700đ | 20.800đ | 20.300đ | ↓ 1.93% | 23,100 |
| 3/4/2026 | 20.700đ | 21.000đ | 21.000đ | 20.600đ | ↓ 0.48% | 14,700 |
| 2/4/2026 | 20.800đ | 20.800đ | 21.500đ | 20.700đ | 0.00% | 23,100 |
| 1/4/2026 | 20.800đ | 20.800đ | 20.900đ | 20.400đ | ↑ 0.48% | 48,800 |
| 31/3/2026 | 20.700đ | 20.700đ | 20.800đ | 20.400đ | 0.00% | 24,900 |
| 30/3/2026 | 20.700đ | 20.600đ | 20.700đ | 20.400đ | ↑ 0.98% | 5,700 |
| 27/3/2026 | 20.500đ | 20.800đ | 21.100đ | 20.500đ | ↓ 1.44% | 52,300 |
| 26/3/2026 | 20.800đ | 20.600đ | 20.900đ | 20.500đ | ↑ 0.48% | 12,000 |
| 25/3/2026 | 20.700đ | 20.600đ | 20.800đ | 20.500đ | ↑ 0.49% | 34,800 |
| 24/3/2026 | 20.600đ | 20.100đ | 20.900đ | 20.100đ | ↑ 3.00% | 10,600 |
| 23/3/2026 | 20.000đ | 20.600đ | 20.600đ | 19.600đ | ↓ 2.91% | 92,900 |
| 20/3/2026 | 20.600đ | 21.000đ | 21.000đ | 20.600đ | ↓ 1.90% | 31,000 |
| 19/3/2026 | 21.000đ | 21.000đ | 21.500đ | 20.800đ | 0.00% | 37,600 |
| 18/3/2026 | 21.000đ | 21.400đ | 21.500đ | 20.900đ | ↓ 1.87% | 46,900 |
| 17/3/2026 | 21.400đ | 21.300đ | 21.400đ | 21.100đ | ↑ 0.47% | 30,700 |
| 16/3/2026 | 21.300đ | 21.400đ | 21.500đ | 21.200đ | ↑ 0.47% | 22,400 |
| 13/3/2026 | 21.200đ | 21.400đ | 21.500đ | 21.200đ | 0.00% | 21,400 |
| 12/3/2026 | 21.200đ | 21.400đ | 21.600đ | 21.000đ | ↓ 0.93% | 59,300 |
| 11/3/2026 | 21.400đ | 21.200đ | 21.500đ | 21.100đ | ↑ 1.90% | 19,400 |
| 10/3/2026 | 21.000đ | 20.600đ | 21.400đ | 20.200đ | ↑ 3.96% | 62,100 |
| 9/3/2026 | 20.200đ | 21.700đ | 21.700đ | 19.700đ | ↓ 7.34% | 160,300 |
| 6/3/2026 | 21.800đ | 22.100đ | 22.100đ | 21.800đ | ↓ 1.36% | 53,800 |
| 5/3/2026 | 22.100đ | 22.100đ | 22.400đ | 22.100đ | ↑ 0.45% | 58,100 |
| 4/3/2026 | 22.000đ | 22.400đ | 22.400đ | 21.800đ | ↓ 1.35% | 75,900 |
| 3/3/2026 | 22.300đ | 22.800đ | 22.800đ | 22.200đ | 0.00% | 72,100 |
| 2/3/2026 | 22.300đ | 22.300đ | 22.500đ | 21.800đ | 0.00% | 109,000 |
| 27/2/2026 | 22.300đ | 22.200đ | 22.300đ | 22.000đ | ↑ 0.45% | 30,700 |
| 26/2/2026 | 22.200đ | 22.100đ | 22.300đ | 22.000đ | 0.00% | 18,400 |
| 25/2/2026 | 22.200đ | 22.400đ | 22.600đ | 22.100đ | ↓ 0.89% | 39,400 |
| 24/2/2026 | 22.400đ | 22.400đ | 22.500đ | 22.100đ | 0.00% | 39,700 |
| 23/2/2026 | 22.400đ | 22.000đ | 22.400đ | 22.000đ | ↑ 1.82% | 70,400 |
| 13/2/2026 | 22.000đ | 22.500đ | 22.500đ | 22.000đ | ↓ 2.22% | 45,300 |
| 12/2/2026 | 22.500đ | 22.300đ | 22.500đ | 22.100đ | ↑ 0.90% | 45,600 |
| 11/2/2026 | 22.300đ | 22.000đ | 22.300đ | 22.000đ | ↑ 2.29% | 30,100 |
| 10/2/2026 | 21.800đ | 22.100đ | 22.100đ | 21.800đ | ↓ 0.46% | 14,300 |
| 9/2/2026 | 21.900đ | 22.000đ | 22.200đ | 21.500đ | 0.00% | 56,000 |
| 6/2/2026 | 21.900đ | 22.500đ | 22.500đ | 21.600đ | ↓ 1.79% | 130,100 |
| 5/2/2026 | 22.300đ | 23.000đ | 23.000đ | 22.200đ | ↓ 2.62% | 161,000 |
| 4/2/2026 | 22.900đ | 23.400đ | 23.400đ | 22.700đ | ↓ 2.14% | 111,500 |
| 3/2/2026 | 23.400đ | 23.300đ | 23.400đ | 23.200đ | ↓ 1.27% | 70,000 |
| 2/2/2026 | 23.700đ | 22.900đ | 24.000đ | 22.600đ | ↑ 6.28% | 316,600 |
| 30/1/2026 | 22.300đ | 22.500đ | 22.500đ | 22.200đ | ↓ 0.45% | 48,000 |
| 29/1/2026 | 22.400đ | 21.900đ | 22.500đ | 21.900đ | ↑ 3.23% | 120,100 |
| 28/1/2026 | 21.700đ | 22.200đ | 22.200đ | 21.700đ | ↓ 1.36% | 54,200 |
| 27/1/2026 | 22.000đ | 21.500đ | 22.600đ | 21.500đ | ↑ 3.29% | 245,000 |
| 26/1/2026 | 21.300đ | 21.500đ | 21.700đ | 21.100đ | ↓ 1.84% | 27,400 |
| 23/1/2026 | 21.700đ | 21.600đ | 21.700đ | 20.900đ | ↑ 0.46% | 124,500 |
| 5/1/2026 | 21.600đ | 21.500đ | 21.600đ | 21.300đ | ↑ 1.41% | 28,000 |
| 31/12/2025 | 21.300đ | 21.700đ | 22.800đ | 21.200đ | ↓ 1.84% | 146,900 |
| 30/12/2025 | 21.700đ | 21.600đ | 23.000đ | 21.200đ | ↑ 0.46% | 63,200 |
| 29/12/2025 | 21.600đ | 21.400đ | 21.900đ | 21.300đ | ↓ 1.37% | 9,800 |
| 26/12/2025 | 21.900đ | 21.700đ | 22.000đ | 21.000đ | ↓ 0.45% | 68,800 |
| 25/12/2025 | 22.000đ | 22.500đ | 22.500đ | 21.900đ | ↓ 2.22% | 53,500 |
| 24/12/2025 | 22.500đ | 21.300đ | 24.000đ | 21.300đ | ↑ 7.66% | 532,600 |
| 23/12/2025 | 20.900đ | 21.000đ | 21.000đ | 20.800đ | ↓ 0.48% | 6,900 |
| 22/12/2025 | 21.000đ | 21.000đ | 21.400đ | 20.900đ | ↑ 0.96% | 59,400 |
| 19/12/2025 | 20.800đ | 21.100đ | 21.100đ | 20.700đ | ↓ 0.95% | 36,500 |
| 18/12/2025 | 21.000đ | 21.300đ | 21.400đ | 21.000đ | ↓ 2.33% | 19,400 |
| 17/12/2025 | 21.500đ | 20.800đ | 22.800đ | 20.600đ | ↑ 3.86% | 193,800 |
| 16/12/2025 | 20.700đ | 20.700đ | 21.200đ | 20.400đ | ↓ 0.96% | 37,700 |
| 15/12/2025 | 20.900đ | 21.100đ | 21.100đ | 20.600đ | ↑ 0.48% | 9,000 |
| 12/12/2025 | 20.800đ | 20.900đ | 21.900đ | 20.600đ | ↑ 0.48% | 227,400 |
| 11/12/2025 | 20.700đ | 20.400đ | 20.800đ | 20.300đ | ↑ 1.97% | 51,300 |
| 10/12/2025 | 20.300đ | 20.400đ | 20.500đ | 20.200đ | ↓ 0.49% | 13,100 |
| 9/12/2025 | 20.400đ | 20.500đ | 20.600đ | 20.200đ | ↓ 0.49% | 27,900 |
| 8/12/2025 | 20.500đ | 20.400đ | 20.700đ | 20.300đ | ↑ 0.49% | 41,200 |
| 5/12/2025 | 20.400đ | 20.400đ | 20.500đ | 20.300đ | ↓ 0.97% | 16,300 |
| 4/12/2025 | 20.600đ | 20.400đ | 20.600đ | 20.300đ | 0.00% | 10,800 |
| 3/12/2025 | 20.600đ | 20.500đ | 20.600đ | 20.400đ | 0.00% | 17,700 |
| 2/12/2025 | 20.600đ | 20.500đ | 20.600đ | 20.400đ | 0.00% | 10,800 |
| 1/12/2025 | 20.600đ | 20.400đ | 20.600đ | 20.400đ | 0.00% | 23,800 |
