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 |
|---|---|---|---|---|---|---|
| 10/4/2026 | 15.250đ | 15.550đ | 15.600đ | 15.100đ | ↑ 0.33% | 17,910,600 |
| 9/4/2026 | 15.200đ | 14.850đ | 15.600đ | 14.700đ | ↑ 2.36% | 37,351,600 |
| 8/4/2026 | 14.850đ | 14.400đ | 14.850đ | 14.250đ | ↑ 6.83% | 24,336,100 |
| 7/4/2026 | 13.900đ | 13.900đ | 14.050đ | 13.550đ | ↑ 0.36% | 11,940,900 |
| 6/4/2026 | 13.850đ | 14.400đ | 14.600đ | 13.800đ | ↓ 3.82% | 13,417,700 |
| 3/4/2026 | 14.400đ | 14.400đ | 14.650đ | 14.250đ | ↓ 0.35% | 15,590,800 |
| 2/4/2026 | 14.450đ | 14.350đ | 14.500đ | 14.150đ | 0.00% | 13,051,000 |
| 1/4/2026 | 14.450đ | 14.900đ | 15.200đ | 14.450đ | ↓ 0.69% | 20,381,800 |
| 31/3/2026 | 14.550đ | 14.450đ | 14.700đ | 14.300đ | ↑ 1.75% | 19,378,700 |
| 30/3/2026 | 14.300đ | 14.200đ | 14.550đ | 14.100đ | ↓ 2.05% | 14,698,100 |
| 27/3/2026 | 14.600đ | 13.800đ | 14.750đ | 13.800đ | ↑ 5.42% | 37,757,100 |
| 26/3/2026 | 13.850đ | 14.250đ | 14.300đ | 13.800đ | ↓ 2.12% | 15,020,500 |
| 25/3/2026 | 14.150đ | 13.900đ | 14.250đ | 13.750đ | ↑ 3.28% | 17,990,500 |
| 24/3/2026 | 13.700đ | 13.300đ | 13.950đ | 13.200đ | ↑ 4.98% | 25,313,700 |
| 23/3/2026 | 13.050đ | 13.700đ | 13.800đ | 13.050đ | ↓ 6.79% | 18,990,600 |
| 20/3/2026 | 14.000đ | 14.100đ | 14.250đ | 13.750đ | ↓ 0.71% | 11,838,300 |
| 19/3/2026 | 14.100đ | 13.650đ | 14.300đ | 13.600đ | ↑ 2.17% | 17,304,300 |
| 18/3/2026 | 13.800đ | 13.850đ | 14.150đ | 13.600đ | ↑ 0.36% | 11,376,500 |
| 17/3/2026 | 13.750đ | 14.150đ | 14.450đ | 13.750đ | ↓ 1.79% | 22,469,600 |
| 16/3/2026 | 14.000đ | 14.150đ | 14.300đ | 13.850đ | 0.00% | 11,453,600 |
| 13/3/2026 | 14.000đ | 13.600đ | 14.300đ | 13.550đ | ↑ 1.45% | 12,308,900 |
| 12/3/2026 | 13.800đ | 13.700đ | 14.050đ | 13.400đ | ↓ 0.36% | 11,834,300 |
| 11/3/2026 | 13.850đ | 13.350đ | 14.150đ | 13.300đ | ↑ 4.53% | 21,103,900 |
| 10/3/2026 | 13.250đ | 13.000đ | 13.450đ | 12.800đ | ↑ 0.76% | 22,844,600 |
| 9/3/2026 | 13.150đ | 13.150đ | 13.400đ | 13.150đ | ↓ 6.74% | 6,187,800 |
| 6/3/2026 | 14.100đ | 14.350đ | 14.500đ | 13.650đ | 0.00% | 22,951,200 |
| 5/3/2026 | 14.100đ | 14.700đ | 14.700đ | 13.850đ | ↓ 3.09% | 21,160,800 |
| 4/3/2026 | 14.550đ | 14.550đ | 14.700đ | 13.550đ | 0.00% | 26,551,500 |
| 3/3/2026 | 14.550đ | 14.650đ | 14.850đ | 14.350đ | 0.00% | 13,958,000 |
| 2/3/2026 | 14.550đ | 14.500đ | 14.850đ | 14.450đ | ↓ 3.64% | 18,930,000 |
| 27/2/2026 | 15.100đ | 15.700đ | 15.700đ | 15.000đ | ↓ 4.13% | 24,680,100 |
| 26/2/2026 | 15.750đ | 15.850đ | 15.950đ | 15.500đ | ↓ 0.32% | 11,381,600 |
| 25/2/2026 | 15.800đ | 16.000đ | 16.000đ | 15.650đ | ↓ 1.25% | 12,437,700 |
| 24/2/2026 | 16.000đ | 15.900đ | 16.000đ | 15.600đ | 0.00% | 12,658,900 |
| 23/2/2026 | 16.000đ | 15.800đ | 16.100đ | 15.550đ | ↑ 1.59% | 15,681,900 |
| 13/2/2026 | 15.750đ | 15.600đ | 15.800đ | 15.450đ | 0.00% | 10,255,100 |
| 12/2/2026 | 15.750đ | 15.500đ | 15.850đ | 15.500đ | ↑ 0.64% | 6,360,700 |
| 11/2/2026 | 15.650đ | 14.900đ | 15.700đ | 14.800đ | ↑ 6.46% | 31,337,200 |
| 10/2/2026 | 14.700đ | 15.000đ | 15.100đ | 14.700đ | ↓ 2.00% | 5,608,000 |
| 9/2/2026 | 15.000đ | 14.550đ | 15.000đ | 14.350đ | ↑ 4.90% | 10,887,700 |
| 6/2/2026 | 14.300đ | 14.900đ | 14.950đ | 14.300đ | ↓ 4.98% | 16,936,700 |
| 5/2/2026 | 15.050đ | 15.500đ | 15.550đ | 15.050đ | ↓ 2.27% | 8,119,600 |
| 4/2/2026 | 15.400đ | 15.150đ | 15.500đ | 15.100đ | ↑ 1.32% | 6,100,000 |
| 2/2/2026 | 15.200đ | 15.300đ | 15.400đ | 14.950đ | ↓ 1.30% | 8,200,700 |
| 30/1/2026 | 15.400đ | 15.250đ | 15.600đ | 15.150đ | ↑ 1.32% | 11,059,800 |
| 29/1/2026 | 15.200đ | 15.300đ | 15.450đ | 15.100đ | 0.00% | 4,552,400 |
| 28/1/2026 | 15.200đ | 15.000đ | 15.400đ | 14.600đ | ↑ 1.33% | 12,242,800 |
| 27/1/2026 | 15.000đ | 14.700đ | 15.000đ | 14.600đ | ↑ 2.39% | 6,728,800 |
| 26/1/2026 | 14.650đ | 15.150đ | 15.150đ | 14.550đ | ↓ 13.82% | 14,999,400 |
| 5/1/2026 | 17.000đ | 17.100đ | 17.400đ | 16.650đ | ↓ 0.58% | 8,383,800 |
| 31/12/2025 | 17.100đ | 17.450đ | 17.450đ | 17.100đ | ↓ 2.29% | 7,773,000 |
| 30/12/2025 | 17.500đ | 17.600đ | 17.800đ | 17.250đ | ↓ 0.85% | 8,075,700 |
| 29/12/2025 | 17.650đ | 17.700đ | 17.750đ | 17.300đ | ↑ 0.28% | 6,373,200 |
| 26/12/2025 | 17.600đ | 17.500đ | 17.650đ | 16.800đ | 0.00% | 16,044,400 |
| 25/12/2025 | 17.600đ | 18.100đ | 18.200đ | 17.600đ | ↓ 3.03% | 9,010,000 |
| 24/12/2025 | 18.150đ | 17.800đ | 18.250đ | 17.700đ | ↑ 1.40% | 10,955,300 |
| 23/12/2025 | 17.900đ | 18.000đ | 18.100đ | 17.600đ | ↓ 0.56% | 9,738,800 |
| 22/12/2025 | 18.000đ | 17.950đ | 18.050đ | 17.650đ | ↑ 1.12% | 8,856,400 |
| 19/12/2025 | 17.800đ | 17.250đ | 17.800đ | 17.100đ | ↑ 3.19% | 15,569,500 |
| 18/12/2025 | 17.250đ | 16.850đ | 17.250đ | 16.750đ | ↑ 2.37% | 9,443,700 |
| 17/12/2025 | 16.850đ | 17.150đ | 17.250đ | 16.850đ | ↓ 2.32% | 6,559,600 |
| 16/12/2025 | 17.250đ | 16.300đ | 17.400đ | 16.050đ | ↑ 5.83% | 17,084,300 |
| 15/12/2025 | 16.300đ | 16.750đ | 16.950đ | 16.200đ | ↓ 2.69% | 13,530,900 |
| 12/12/2025 | 16.750đ | 18.000đ | 18.100đ | 16.750đ | ↓ 6.94% | 21,727,100 |
| 11/12/2025 | 18.000đ | 18.300đ | 18.300đ | 18.000đ | ↓ 0.28% | 4,830,100 |
| 10/12/2025 | 18.050đ | 18.100đ | 18.350đ | 18.000đ | 0.00% | 6,217,600 |
| 9/12/2025 | 18.050đ | 18.400đ | 18.450đ | 17.850đ | ↓ 2.17% | 14,056,000 |
| 8/12/2025 | 18.450đ | 18.650đ | 18.700đ | 18.300đ | ↓ 1.07% | 8,077,400 |
| 5/12/2025 | 18.650đ | 19.200đ | 19.200đ | 18.650đ | ↓ 2.61% | 12,557,900 |
| 4/12/2025 | 19.150đ | 18.650đ | 19.150đ | 18.550đ | ↑ 3.23% | 20,584,700 |
| 3/12/2025 | 18.550đ | 18.450đ | 18.550đ | 18.250đ | ↑ 0.82% | 14,499,600 |
| 2/12/2025 | 18.400đ | 18.350đ | 18.450đ | 17.900đ | 0.00% | 14,567,400 |
| 1/12/2025 | 18.400đ | 18.900đ | 18.900đ | 18.400đ | 0.00% | 7,659,200 |
