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 | 7.330đ | 7.490đ | 7.590đ | 7.300đ | ↓ 2.14% | 1,859,600 |
| 16/4/2026 | 7.490đ | 7.650đ | 7.650đ | 7.300đ | ↓ 1.32% | 2,859,700 |
| 15/4/2026 | 7.590đ | 7.750đ | 7.900đ | 7.590đ | ↓ 1.30% | 2,818,700 |
| 14/4/2026 | 7.690đ | 7.700đ | 7.800đ | 7.500đ | ↑ 0.65% | 2,053,100 |
| 13/4/2026 | 7.640đ | 7.580đ | 7.840đ | 7.460đ | 0.00% | 2,999,500 |
| 10/4/2026 | 7.640đ | 7.890đ | 7.890đ | 7.480đ | ↓ 1.04% | 2,573,700 |
| 9/4/2026 | 7.720đ | 7.650đ | 8.000đ | 7.540đ | ↑ 2.39% | 4,922,900 |
| 8/4/2026 | 7.540đ | 7.310đ | 7.540đ | 7.200đ | ↑ 6.95% | 3,309,800 |
| 7/4/2026 | 7.050đ | 7.170đ | 7.300đ | 6.920đ | ↓ 1.54% | 2,145,200 |
| 6/4/2026 | 7.160đ | 7.470đ | 7.600đ | 7.160đ | ↓ 4.15% | 2,070,900 |
| 3/4/2026 | 7.470đ | 7.630đ | 7.650đ | 7.400đ | ↓ 1.06% | 2,129,900 |
| 2/4/2026 | 7.550đ | 7.290đ | 7.550đ | 7.140đ | ↑ 3.28% | 4,799,300 |
| 1/4/2026 | 7.310đ | 7.660đ | 7.700đ | 7.300đ | ↓ 1.62% | 3,229,600 |
| 31/3/2026 | 7.430đ | 7.500đ | 7.690đ | 7.250đ | ↑ 2.77% | 5,294,500 |
| 30/3/2026 | 7.230đ | 6.920đ | 7.230đ | 6.920đ | ↑ 6.95% | 6,133,500 |
| 27/3/2026 | 6.760đ | 6.420đ | 6.760đ | 6.380đ | ↑ 6.96% | 4,420,100 |
| 26/3/2026 | 6.320đ | 6.420đ | 6.420đ | 6.320đ | ↓ 0.78% | 1,026,600 |
| 25/3/2026 | 6.370đ | 6.220đ | 6.380đ | 6.190đ | ↑ 2.74% | 1,589,800 |
| 24/3/2026 | 6.200đ | 6.010đ | 6.240đ | 5.950đ | ↑ 6.16% | 1,153,900 |
| 23/3/2026 | 5.840đ | 6.020đ | 6.220đ | 5.830đ | ↓ 6.41% | 1,694,700 |
| 20/3/2026 | 6.240đ | 6.370đ | 6.410đ | 6.230đ | ↓ 1.89% | 972,400 |
| 19/3/2026 | 6.360đ | 6.200đ | 6.450đ | 6.200đ | ↑ 0.95% | 1,643,000 |
| 18/3/2026 | 6.300đ | 6.290đ | 6.360đ | 6.170đ | 0.00% | 1,313,000 |
| 17/3/2026 | 6.300đ | 6.390đ | 6.400đ | 6.300đ | ↓ 0.16% | 1,524,000 |
| 16/3/2026 | 6.310đ | 6.250đ | 6.410đ | 6.250đ | ↑ 0.96% | 1,644,800 |
| 13/3/2026 | 6.250đ | 6.150đ | 6.310đ | 6.130đ | ↑ 1.13% | 1,663,200 |
| 12/3/2026 | 6.180đ | 6.100đ | 6.260đ | 5.980đ | 0.00% | 1,227,700 |
| 11/3/2026 | 6.180đ | 5.950đ | 6.340đ | 5.940đ | ↑ 3.87% | 1,797,300 |
| 10/3/2026 | 5.950đ | 5.800đ | 6.190đ | 5.800đ | ↓ 0.50% | 2,392,800 |
| 9/3/2026 | 5.980đ | 5.980đ | 6.000đ | 5.980đ | ↓ 6.85% | 1,303,500 |
| 6/3/2026 | 6.420đ | 6.560đ | 6.660đ | 6.420đ | ↓ 1.38% | 1,112,200 |
| 5/3/2026 | 6.510đ | 6.440đ | 6.590đ | 6.440đ | ↑ 1.09% | 1,929,800 |
| 4/3/2026 | 6.440đ | 6.620đ | 6.740đ | 6.220đ | ↓ 3.30% | 3,235,300 |
| 3/3/2026 | 6.660đ | 6.830đ | 6.890đ | 6.660đ | ↓ 2.49% | 1,891,200 |
| 2/3/2026 | 6.830đ | 6.800đ | 6.980đ | 6.800đ | ↓ 4.61% | 1,905,300 |
| 27/2/2026 | 7.160đ | 7.280đ | 7.280đ | 7.030đ | ↓ 1.65% | 2,388,600 |
| 26/2/2026 | 7.280đ | 7.310đ | 7.310đ | 7.200đ | ↓ 0.27% | 1,022,200 |
| 25/2/2026 | 7.300đ | 7.380đ | 7.380đ | 7.240đ | ↓ 1.08% | 1,889,100 |
| 24/2/2026 | 7.380đ | 7.380đ | 7.380đ | 7.270đ | ↑ 0.14% | 1,231,600 |
| 23/2/2026 | 7.370đ | 7.390đ | 7.400đ | 7.280đ | ↑ 0.41% | 1,685,900 |
| 13/2/2026 | 7.340đ | 7.170đ | 7.340đ | 7.170đ | ↑ 1.94% | 1,830,200 |
| 12/2/2026 | 7.200đ | 7.270đ | 7.290đ | 7.170đ | ↓ 0.96% | 1,045,800 |
| 11/2/2026 | 7.270đ | 6.800đ | 7.270đ | 6.800đ | ↑ 6.91% | 4,089,600 |
| 10/2/2026 | 6.800đ | 6.940đ | 6.970đ | 6.800đ | ↓ 2.02% | 1,449,700 |
| 9/2/2026 | 6.940đ | 6.950đ | 7.000đ | 6.790đ | ↓ 0.29% | 1,670,400 |
| 6/2/2026 | 6.960đ | 7.080đ | 7.090đ | 6.830đ | ↓ 2.38% | 2,580,400 |
| 5/2/2026 | 7.130đ | 7.160đ | 7.220đ | 7.100đ | 0.00% | 1,633,100 |
| 4/2/2026 | 7.130đ | 7.130đ | 7.180đ | 7.100đ | ↓ 0.97% | 1,362,900 |
| 2/2/2026 | 7.200đ | 7.460đ | 7.460đ | 7.170đ | ↓ 3.36% | 1,990,400 |
| 30/1/2026 | 7.450đ | 7.370đ | 7.540đ | 7.360đ | ↑ 1.22% | 1,337,100 |
| 29/1/2026 | 7.360đ | 7.260đ | 7.400đ | 7.250đ | ↑ 1.38% | 945,900 |
| 28/1/2026 | 7.260đ | 7.470đ | 7.480đ | 7.180đ | ↓ 2.29% | 2,933,400 |
| 27/1/2026 | 7.430đ | 7.410đ | 7.600đ | 7.410đ | ↑ 0.27% | 1,665,600 |
| 26/1/2026 | 7.410đ | 7.700đ | 7.790đ | 7.400đ | ↓ 15.70% | 1,963,700 |
| 6/1/2026 | 8.790đ | 8.930đ | 8.940đ | 8.490đ | ↓ 1.68% | 2,173,700 |
| 5/1/2026 | 8.940đ | 9.070đ | 9.100đ | 8.700đ | ↓ 1.43% | 2,918,500 |
| 31/12/2025 | 9.070đ | 9.190đ | 9.190đ | 9.000đ | ↓ 1.41% | 1,958,000 |
| 30/12/2025 | 9.200đ | 9.110đ | 9.250đ | 9.060đ | ↓ 0.11% | 1,000,000 |
| 29/12/2025 | 9.210đ | 9.090đ | 9.220đ | 9.000đ | ↑ 0.66% | 895,100 |
| 26/12/2025 | 9.150đ | 9.150đ | 9.150đ | 8.830đ | ↑ 0.55% | 1,989,400 |
| 25/12/2025 | 9.100đ | 9.440đ | 9.440đ | 9.100đ | ↓ 4.11% | 1,329,200 |
| 24/12/2025 | 9.490đ | 9.210đ | 9.490đ | 9.130đ | ↑ 3.04% | 2,322,200 |
| 23/12/2025 | 9.210đ | 9.400đ | 9.400đ | 9.160đ | ↓ 2.23% | 1,887,100 |
| 22/12/2025 | 9.420đ | 9.400đ | 9.440đ | 9.300đ | ↑ 0.21% | 2,456,000 |
| 19/12/2025 | 9.400đ | 9.260đ | 9.400đ | 9.120đ | ↑ 3.52% | 2,694,900 |
| 18/12/2025 | 9.080đ | 9.180đ | 9.180đ | 9.080đ | 0.00% | 902,200 |
| 17/12/2025 | 9.080đ | 9.430đ | 9.430đ | 9.050đ | ↓ 3.09% | 1,212,900 |
| 16/12/2025 | 9.370đ | 9.150đ | 9.590đ | 8.820đ | ↑ 2.40% | 2,191,500 |
| 15/12/2025 | 9.150đ | 9.080đ | 9.160đ | 8.830đ | ↑ 0.77% | 2,422,300 |
| 12/12/2025 | 9.080đ | 9.790đ | 9.890đ | 9.080đ | ↓ 6.87% | 2,509,700 |
| 11/12/2025 | 9.750đ | 9.890đ | 9.930đ | 9.750đ | ↓ 1.02% | 1,273,600 |
| 10/12/2025 | 9.850đ | 10.200đ | 10.200đ | 9.830đ | ↓ 1.99% | 1,373,400 |
| 9/12/2025 | 10.050đ | 9.960đ | 10.050đ | 9.780đ | ↑ 0.90% | 1,955,900 |
| 8/12/2025 | 9.960đ | 10.200đ | 10.250đ | 9.920đ | ↓ 2.83% | 2,244,200 |
| 5/12/2025 | 10.250đ | 10.700đ | 10.700đ | 10.200đ | ↓ 3.30% | 1,153,500 |
| 4/12/2025 | 10.600đ | 10.200đ | 10.650đ | 10.150đ | ↑ 4.95% | 3,220,500 |
| 3/12/2025 | 10.100đ | 10.050đ | 10.100đ | 9.970đ | ↑ 0.50% | 1,033,700 |
| 2/12/2025 | 10.050đ | 9.910đ | 10.050đ | 9.790đ | ↑ 1.41% | 1,095,400 |
| 1/12/2025 | 9.910đ | 10.000đ | 10.050đ | 9.900đ | 0.00% | 404,900 |
