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 |
|---|---|---|---|---|---|---|
| 7/4/2026 | 13.500đ | 13.600đ | 14.100đ | 13.400đ | ↑ 0.75% | 649,200 |
| 6/4/2026 | 13.400đ | 12.900đ | 14.000đ | 12.800đ | ↑ 3.08% | 723,000 |
| 3/4/2026 | 13.000đ | 13.000đ | 13.100đ | 12.800đ | 0.00% | 196,400 |
| 2/4/2026 | 13.000đ | 13.200đ | 13.200đ | 12.800đ | ↓ 0.76% | 389,000 |
| 1/4/2026 | 13.100đ | 13.400đ | 13.700đ | 13.100đ | ↓ 1.50% | 419,300 |
| 31/3/2026 | 13.300đ | 13.500đ | 13.800đ | 13.300đ | ↓ 0.75% | 429,100 |
| 30/3/2026 | 13.400đ | 13.400đ | 13.800đ | 13.100đ | 0.00% | 535,400 |
| 27/3/2026 | 13.400đ | 12.700đ | 13.500đ | 12.700đ | ↑ 6.35% | 1,277,100 |
| 26/3/2026 | 12.600đ | 12.600đ | 12.700đ | 12.500đ | 0.00% | 268,800 |
| 25/3/2026 | 12.600đ | 12.200đ | 12.600đ | 12.200đ | ↑ 2.44% | 193,400 |
| 24/3/2026 | 12.300đ | 12.000đ | 12.400đ | 12.000đ | ↑ 2.50% | 206,100 |
| 23/3/2026 | 12.000đ | 12.500đ | 12.500đ | 11.800đ | ↓ 5.51% | 693,500 |
| 20/3/2026 | 12.700đ | 12.700đ | 12.900đ | 12.500đ | ↓ 0.78% | 412,900 |
| 19/3/2026 | 12.800đ | 13.000đ | 13.100đ | 12.600đ | ↓ 1.54% | 281,300 |
| 18/3/2026 | 13.000đ | 12.500đ | 13.100đ | 12.300đ | ↑ 3.17% | 632,100 |
| 17/3/2026 | 12.600đ | 12.600đ | 12.700đ | 12.400đ | 0.00% | 277,600 |
| 16/3/2026 | 12.600đ | 12.700đ | 13.000đ | 12.400đ | ↓ 0.79% | 417,300 |
| 13/3/2026 | 12.700đ | 12.400đ | 12.800đ | 12.200đ | ↑ 2.42% | 427,600 |
| 12/3/2026 | 12.400đ | 12.500đ | 12.500đ | 12.100đ | 0.00% | 242,900 |
| 11/3/2026 | 12.400đ | 12.100đ | 12.600đ | 11.900đ | ↑ 3.33% | 407,000 |
| 10/3/2026 | 12.000đ | 11.600đ | 12.300đ | 11.500đ | ↑ 3.45% | 1,127,800 |
| 9/3/2026 | 11.600đ | 12.500đ | 12.500đ | 11.600đ | ↓ 9.38% | 1,007,200 |
| 6/3/2026 | 12.800đ | 13.000đ | 13.100đ | 12.500đ | ↓ 1.54% | 747,900 |
| 5/3/2026 | 13.000đ | 13.100đ | 13.600đ | 12.900đ | 0.00% | 833,300 |
| 4/3/2026 | 13.000đ | 13.800đ | 13.800đ | 12.600đ | ↓ 5.11% | 1,525,700 |
| 3/3/2026 | 13.700đ | 13.400đ | 13.900đ | 13.300đ | ↑ 3.01% | 1,618,400 |
| 2/3/2026 | 13.300đ | 12.900đ | 13.900đ | 12.800đ | ↑ 3.10% | 2,558,800 |
| 27/2/2026 | 12.900đ | 12.300đ | 12.900đ | 12.200đ | ↑ 4.88% | 1,145,700 |
| 26/2/2026 | 12.300đ | 12.400đ | 12.500đ | 12.200đ | ↓ 0.81% | 508,900 |
| 25/2/2026 | 12.400đ | 12.500đ | 12.600đ | 12.400đ | ↓ 0.80% | 303,500 |
| 24/2/2026 | 12.500đ | 12.100đ | 12.800đ | 12.100đ | ↑ 3.31% | 863,000 |
| 23/2/2026 | 12.100đ | 12.200đ | 12.300đ | 12.000đ | 0.00% | 377,700 |
| 13/2/2026 | 12.100đ | 12.200đ | 12.300đ | 12.100đ | ↓ 1.63% | 67,400 |
| 12/2/2026 | 12.300đ | 12.200đ | 12.400đ | 12.100đ | ↑ 1.65% | 196,400 |
| 11/2/2026 | 12.100đ | 12.000đ | 12.200đ | 11.900đ | 0.00% | 115,900 |
| 10/2/2026 | 12.100đ | 12.200đ | 12.300đ | 11.900đ | ↓ 0.82% | 399,400 |
| 9/2/2026 | 12.200đ | 12.200đ | 12.400đ | 12.100đ | 0.00% | 190,700 |
| 6/2/2026 | 12.200đ | 12.500đ | 12.500đ | 12.000đ | ↓ 2.40% | 457,700 |
| 5/2/2026 | 12.500đ | 12.300đ | 12.900đ | 12.300đ | ↑ 1.63% | 1,049,500 |
| 4/2/2026 | 12.300đ | 12.200đ | 12.400đ | 12.100đ | ↑ 0.82% | 247,000 |
| 3/2/2026 | 12.200đ | 12.200đ | 12.200đ | 12.100đ | ↑ 2.52% | 105,100 |
| 2/2/2026 | 11.900đ | 11.900đ | 11.900đ | 11.900đ | ↑ 9.17% | 187,700 |
| 30/1/2026 | 10.900đ | 11.200đ | 11.300đ | 10.900đ | ↓ 2.68% | 399,900 |
| 29/1/2026 | 11.200đ | 11.100đ | 11.300đ | 11.100đ | ↑ 0.90% | 159,700 |
| 28/1/2026 | 11.100đ | 11.000đ | 11.200đ | 10.900đ | ↑ 0.91% | 159,700 |
| 27/1/2026 | 11.000đ | 11.300đ | 11.400đ | 11.000đ | ↓ 2.65% | 350,100 |
| 26/1/2026 | 11.300đ | 11.700đ | 11.800đ | 11.100đ | ↑ 3.67% | 477,300 |
| 6/1/2026 | 10.900đ | 10.700đ | 11.000đ | 10.700đ | ↑ 1.87% | 25,700 |
| 5/1/2026 | 10.700đ | 11.000đ | 11.300đ | 10.700đ | ↓ 1.83% | 299,800 |
| 31/12/2025 | 10.900đ | 10.800đ | 11.100đ | 10.800đ | ↑ 0.93% | 151,000 |
| 30/12/2025 | 10.800đ | 10.700đ | 10.800đ | 10.700đ | 0.00% | 99,900 |
| 29/12/2025 | 10.800đ | 10.800đ | 10.800đ | 10.600đ | 0.00% | 97,800 |
| 26/12/2025 | 10.800đ | 10.600đ | 10.800đ | 10.600đ | ↑ 0.93% | 199,900 |
| 25/12/2025 | 10.700đ | 10.700đ | 10.700đ | 10.700đ | 0.00% | 90,100 |
| 24/12/2025 | 10.700đ | 10.800đ | 10.800đ | 10.700đ | ↓ 0.93% | 81,500 |
| 23/12/2025 | 10.800đ | 10.800đ | 10.900đ | 10.700đ | 0.00% | 88,800 |
| 22/12/2025 | 10.800đ | 10.800đ | 10.800đ | 10.700đ | 0.00% | 39,000 |
| 19/12/2025 | 10.800đ | 10.800đ | 10.800đ | 10.600đ | 0.00% | 91,400 |
| 18/12/2025 | 10.800đ | 10.700đ | 10.800đ | 10.600đ | ↑ 0.93% | 46,800 |
| 17/12/2025 | 10.700đ | 10.700đ | 10.800đ | 10.700đ | 0.00% | 171,600 |
| 16/12/2025 | 10.700đ | 10.600đ | 10.700đ | 10.500đ | ↑ 0.94% | 138,600 |
| 15/12/2025 | 10.600đ | 10.600đ | 10.600đ | 10.500đ | 0.00% | 367,000 |
| 12/12/2025 | 10.600đ | 10.900đ | 11.000đ | 10.500đ | ↓ 2.75% | 429,600 |
| 11/12/2025 | 10.900đ | 11.000đ | 11.100đ | 10.800đ | ↓ 0.91% | 302,900 |
| 10/12/2025 | 11.000đ | 10.900đ | 11.200đ | 10.800đ | ↑ 0.92% | 330,800 |
| 9/12/2025 | 10.900đ | 11.100đ | 11.100đ | 10.800đ | ↓ 1.80% | 375,900 |
| 8/12/2025 | 11.100đ | 11.300đ | 11.300đ | 10.900đ | ↓ 0.89% | 413,000 |
| 5/12/2025 | 11.200đ | 11.200đ | 11.400đ | 11.100đ | ↑ 0.90% | 424,000 |
| 4/12/2025 | 11.100đ | 10.800đ | 11.300đ | 10.800đ | ↑ 2.78% | 772,800 |
| 3/12/2025 | 10.800đ | 10.800đ | 10.900đ | 10.700đ | 0.00% | 281,000 |
| 2/12/2025 | 10.800đ | 10.700đ | 10.800đ | 10.700đ | 0.00% | 59,900 |
| 1/12/2025 | 10.800đ | 10.800đ | 10.900đ | 10.700đ | 0.00% | 96,800 |
