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 | 23.100đ | 22.750đ | 24.050đ | 22.650đ | ↑ 2.21% | 27,439,300 |
| 9/4/2026 | 22.600đ | 22.900đ | 23.000đ | 22.600đ | ↓ 1.95% | 12,403,400 |
| 8/4/2026 | 23.050đ | 22.850đ | 23.200đ | 22.600đ | ↑ 4.30% | 14,592,800 |
| 7/4/2026 | 22.100đ | 22.450đ | 22.450đ | 21.800đ | 0.00% | 6,744,900 |
| 6/4/2026 | 22.100đ | 22.200đ | 22.450đ | 21.800đ | ↓ 0.23% | 7,734,500 |
| 3/4/2026 | 22.150đ | 22.850đ | 23.100đ | 22.150đ | ↓ 3.06% | 11,758,100 |
| 2/4/2026 | 22.850đ | 23.100đ | 23.350đ | 22.850đ | ↓ 2.35% | 8,066,900 |
| 1/4/2026 | 23.400đ | 23.900đ | 24.000đ | 23.350đ | ↓ 0.85% | 11,945,200 |
| 31/3/2026 | 23.600đ | 23.100đ | 23.900đ | 23.000đ | ↑ 2.61% | 15,677,800 |
| 30/3/2026 | 23.000đ | 22.350đ | 23.250đ | 22.100đ | ↑ 1.10% | 8,890,300 |
| 27/3/2026 | 22.750đ | 22.450đ | 22.850đ | 22.300đ | ↑ 1.56% | 5,483,400 |
| 26/3/2026 | 22.400đ | 22.700đ | 22.750đ | 22.250đ | ↓ 0.67% | 5,035,700 |
| 25/3/2026 | 22.550đ | 22.450đ | 22.700đ | 22.150đ | ↑ 1.81% | 5,898,100 |
| 24/3/2026 | 22.150đ | 21.950đ | 22.200đ | 21.550đ | ↑ 4.24% | 4,356,000 |
| 23/3/2026 | 21.250đ | 21.900đ | 22.000đ | 21.000đ | ↓ 4.49% | 10,886,200 |
| 20/3/2026 | 22.250đ | 22.250đ | 22.850đ | 22.250đ | ↓ 0.45% | 7,981,100 |
| 19/3/2026 | 22.350đ | 22.400đ | 22.650đ | 22.200đ | ↓ 2.19% | 5,644,400 |
| 18/3/2026 | 22.850đ | 23.150đ | 23.550đ | 22.500đ | ↓ 0.65% | 9,059,900 |
| 17/3/2026 | 23.000đ | 22.800đ | 23.250đ | 22.500đ | ↑ 2.91% | 7,567,900 |
| 16/3/2026 | 22.350đ | 22.550đ | 22.850đ | 22.000đ | ↓ 0.67% | 6,480,600 |
| 13/3/2026 | 22.500đ | 22.300đ | 22.900đ | 22.300đ | ↓ 0.22% | 6,008,300 |
| 12/3/2026 | 22.550đ | 22.100đ | 23.300đ | 22.050đ | ↑ 0.45% | 12,449,200 |
| 11/3/2026 | 22.450đ | 21.200đ | 22.500đ | 21.100đ | ↑ 6.65% | 10,873,400 |
| 10/3/2026 | 21.050đ | 21.000đ | 21.500đ | 20.600đ | ↑ 2.43% | 10,200,500 |
| 9/3/2026 | 20.550đ | 20.600đ | 20.950đ | 20.550đ | ↓ 6.80% | 19,278,300 |
| 6/3/2026 | 22.050đ | 22.350đ | 22.550đ | 22.000đ | ↓ 1.34% | 5,838,600 |
| 5/3/2026 | 22.350đ | 22.600đ | 23.300đ | 22.350đ | ↓ 0.67% | 10,921,200 |
| 4/3/2026 | 22.500đ | 22.800đ | 23.250đ | 21.850đ | ↓ 1.32% | 13,404,600 |
| 3/3/2026 | 22.800đ | 22.800đ | 23.250đ | 22.500đ | ↑ 0.44% | 9,282,000 |
| 2/3/2026 | 22.700đ | 22.700đ | 23.350đ | 22.700đ | ↓ 2.99% | 15,298,800 |
| 27/2/2026 | 23.400đ | 23.900đ | 24.000đ | 23.400đ | ↓ 2.09% | 8,214,100 |
| 26/2/2026 | 23.900đ | 23.600đ | 24.050đ | 23.300đ | ↑ 1.27% | 12,709,000 |
| 25/2/2026 | 23.600đ | 24.350đ | 24.550đ | 23.600đ | ↓ 2.48% | 14,102,200 |
| 24/2/2026 | 24.200đ | 23.400đ | 24.350đ | 23.300đ | ↑ 3.42% | 17,486,800 |
| 23/2/2026 | 23.400đ | 23.100đ | 23.850đ | 22.550đ | ↑ 1.30% | 13,177,400 |
| 13/2/2026 | 23.100đ | 22.300đ | 23.200đ | 22.300đ | ↑ 3.36% | 13,312,400 |
| 12/2/2026 | 22.350đ | 22.500đ | 22.700đ | 21.900đ | ↑ 4.44% | 19,390,100 |
| 11/2/2026 | 21.400đ | 21.000đ | 21.400đ | 20.500đ | ↑ 7.00% | 6,417,800 |
| 10/2/2026 | 20.000đ | 21.000đ | 21.450đ | 20.000đ | ↓ 2.44% | 23,971,900 |
| 9/2/2026 | 20.500đ | 21.000đ | 21.100đ | 20.500đ | ↓ 0.49% | 6,797,900 |
| 6/2/2026 | 20.600đ | 20.900đ | 20.950đ | 20.500đ | ↓ 1.90% | 7,285,300 |
| 5/2/2026 | 21.000đ | 21.600đ | 21.600đ | 21.000đ | ↓ 2.10% | 4,461,100 |
| 4/2/2026 | 21.450đ | 21.500đ | 21.500đ | 21.300đ | ↑ 3.87% | 2,766,900 |
| 2/2/2026 | 20.650đ | 20.750đ | 20.800đ | 20.400đ | ↓ 0.96% | 8,942,200 |
| 30/1/2026 | 20.850đ | 21.200đ | 21.200đ | 20.700đ | ↓ 0.48% | 8,634,200 |
| 29/1/2026 | 20.950đ | 21.300đ | 21.300đ | 20.850đ | ↑ 0.48% | 3,101,100 |
| 28/1/2026 | 20.850đ | 21.050đ | 21.350đ | 20.700đ | ↓ 0.71% | 7,381,800 |
| 27/1/2026 | 21.000đ | 21.700đ | 21.800đ | 21.000đ | ↓ 2.78% | 5,786,200 |
| 26/1/2026 | 21.600đ | 22.450đ | 22.600đ | 21.300đ | ↑ 3.10% | 7,927,400 |
| 6/1/2026 | 20.950đ | 20.950đ | 21.200đ | 20.950đ | 0.00% | 797,600 |
| 5/1/2026 | 20.950đ | 21.500đ | 21.500đ | 20.500đ | ↓ 1.64% | 7,289,700 |
| 31/12/2025 | 21.300đ | 21.650đ | 21.750đ | 21.300đ | ↓ 1.62% | 4,140,300 |
| 30/12/2025 | 21.650đ | 21.350đ | 21.650đ | 21.300đ | ↑ 1.64% | 4,800,700 |
| 29/12/2025 | 21.300đ | 21.550đ | 21.750đ | 21.300đ | ↓ 1.16% | 3,121,400 |
| 26/12/2025 | 21.550đ | 21.950đ | 21.950đ | 21.000đ | ↓ 2.05% | 8,216,700 |
| 25/12/2025 | 22.000đ | 22.400đ | 22.650đ | 22.000đ | ↓ 1.79% | 5,331,700 |
| 24/12/2025 | 22.400đ | 22.450đ | 22.800đ | 22.250đ | ↓ 0.22% | 4,940,000 |
| 23/12/2025 | 22.450đ | 22.750đ | 22.750đ | 22.250đ | ↓ 0.22% | 9,174,500 |
| 22/12/2025 | 22.500đ | 21.550đ | 22.600đ | 21.250đ | ↑ 4.65% | 11,028,500 |
| 19/12/2025 | 21.500đ | 21.500đ | 21.600đ | 21.250đ | ↑ 0.23% | 4,525,600 |
| 18/12/2025 | 21.450đ | 21.600đ | 21.700đ | 21.300đ | ↓ 0.92% | 2,167,700 |
| 17/12/2025 | 21.650đ | 21.600đ | 21.850đ | 21.250đ | ↑ 0.46% | 4,611,900 |
| 16/12/2025 | 21.550đ | 20.600đ | 21.550đ | 19.800đ | ↑ 6.95% | 7,671,900 |
| 15/12/2025 | 20.150đ | 20.500đ | 20.850đ | 20.100đ | ↓ 2.66% | 6,651,200 |
| 12/12/2025 | 20.700đ | 22.150đ | 22.250đ | 20.700đ | ↓ 6.97% | 8,868,700 |
| 11/12/2025 | 22.250đ | 22.500đ | 22.550đ | 22.150đ | ↓ 0.89% | 4,221,600 |
| 10/12/2025 | 22.450đ | 22.600đ | 23.000đ | 22.450đ | ↓ 0.44% | 6,475,400 |
| 9/12/2025 | 22.550đ | 22.250đ | 22.750đ | 21.850đ | ↑ 1.12% | 8,570,700 |
| 8/12/2025 | 22.300đ | 22.750đ | 22.900đ | 22.300đ | ↓ 1.98% | 3,454,400 |
| 5/12/2025 | 22.750đ | 22.500đ | 23.450đ | 22.500đ | ↑ 1.11% | 13,578,100 |
| 4/12/2025 | 22.500đ | 22.600đ | 22.850đ | 22.500đ | ↓ 0.22% | 5,332,600 |
| 3/12/2025 | 22.550đ | 22.400đ | 22.700đ | 22.200đ | ↑ 1.35% | 7,941,900 |
| 2/12/2025 | 22.250đ | 21.700đ | 22.400đ | 21.650đ | ↑ 2.30% | 4,943,300 |
| 1/12/2025 | 21.750đ | 22.000đ | 22.200đ | 21.700đ | 0.00% | 3,243,800 |
