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 |
|---|---|---|---|---|---|---|
| 31/3/2026 | 10.400đ | 10.300đ | 10.550đ | 10.000đ | ↓ 0.95% | 58,100 |
| 30/3/2026 | 10.500đ | 10.700đ | 10.700đ | 10.300đ | ↑ 0.48% | 40,700 |
| 27/3/2026 | 10.450đ | 10.500đ | 10.500đ | 10.100đ | ↓ 0.48% | 12,900 |
| 26/3/2026 | 10.500đ | 10.100đ | 10.750đ | 10.100đ | ↑ 0.96% | 28,000 |
| 25/3/2026 | 10.400đ | 10.050đ | 10.500đ | 10.000đ | 0.00% | 37,200 |
| 24/3/2026 | 10.400đ | 10.350đ | 10.550đ | 10.250đ | ↑ 0.48% | 8,900 |
| 23/3/2026 | 10.350đ | 10.000đ | 10.850đ | 10.000đ | ↓ 0.48% | 107,600 |
| 20/3/2026 | 10.400đ | 9.500đ | 10.500đ | 9.500đ | ↑ 1.96% | 10,800 |
| 19/3/2026 | 10.200đ | 9.710đ | 10.200đ | 9.700đ | 0.00% | 7,500 |
| 18/3/2026 | 10.200đ | 10.200đ | 10.300đ | 10.000đ | ↓ 0.97% | 18,900 |
| 17/3/2026 | 10.300đ | 10.050đ | 10.300đ | 9.940đ | ↑ 3.00% | 25,700 |
| 16/3/2026 | 10.000đ | 10.000đ | 10.050đ | 10.000đ | 0.00% | 6,000 |
| 13/3/2026 | 10.000đ | 10.000đ | 10.050đ | 10.000đ | ↓ 0.99% | 22,500 |
| 12/3/2026 | 10.100đ | 10.000đ | 10.100đ | 9.900đ | 0.00% | 3,600 |
| 11/3/2026 | 10.100đ | 9.700đ | 10.150đ | 9.700đ | ↑ 3.06% | 56,900 |
| 10/3/2026 | 9.800đ | 10.000đ | 10.050đ | 9.430đ | ↑ 4.14% | 29,600 |
| 9/3/2026 | 9.410đ | 9.450đ | 9.600đ | 9.400đ | ↓ 6.83% | 85,600 |
| 6/3/2026 | 10.100đ | 10.250đ | 10.250đ | 10.050đ | ↑ 1.00% | 21,600 |
| 5/3/2026 | 10.000đ | 10.200đ | 10.350đ | 10.000đ | ↓ 1.96% | 7,000 |
| 4/3/2026 | 10.200đ | 10.550đ | 10.550đ | 9.940đ | ↓ 1.92% | 54,000 |
| 3/3/2026 | 10.400đ | 10.500đ | 10.500đ | 10.100đ | ↓ 0.95% | 25,700 |
| 2/3/2026 | 10.500đ | 10.500đ | 10.600đ | 10.400đ | ↓ 2.33% | 11,900 |
| 27/2/2026 | 10.750đ | 10.400đ | 11.000đ | 10.350đ | ↑ 1.90% | 33,100 |
| 26/2/2026 | 10.550đ | 10.650đ | 10.650đ | 10.400đ | ↓ 1.40% | 19,900 |
| 25/2/2026 | 10.700đ | 10.450đ | 10.700đ | 10.450đ | 0.00% | 11,800 |
| 24/2/2026 | 10.700đ | 10.750đ | 10.850đ | 10.400đ | ↑ 0.47% | 2,900 |
| 23/2/2026 | 10.650đ | 10.900đ | 10.900đ | 10.400đ | ↑ 2.40% | 4,700 |
| 13/2/2026 | 10.400đ | 10.500đ | 10.500đ | 10.200đ | ↓ 0.48% | 2,600 |
| 12/2/2026 | 10.450đ | 10.500đ | 10.500đ | 10.300đ | ↑ 0.97% | 6,500 |
| 11/2/2026 | 10.350đ | 10.750đ | 10.800đ | 10.350đ | 0.00% | 21,100 |
| 10/2/2026 | 10.350đ | 10.400đ | 10.550đ | 10.350đ | ↓ 1.43% | 19,200 |
| 9/2/2026 | 10.500đ | 10.700đ | 10.700đ | 10.300đ | 0.00% | 30,200 |
| 6/2/2026 | 10.500đ | 10.650đ | 10.700đ | 10.500đ | ↓ 1.87% | 22,000 |
| 5/2/2026 | 10.700đ | 10.250đ | 10.950đ | 10.250đ | ↑ 0.94% | 54,000 |
| 4/2/2026 | 10.600đ | 10.700đ | 10.700đ | 10.600đ | ↓ 0.93% | 43,300 |
| 3/2/2026 | 10.700đ | 10.500đ | 10.700đ | 10.500đ | 0.00% | 12,800 |
| 2/2/2026 | 10.700đ | 10.800đ | 10.800đ | 10.500đ | ↓ 0.93% | 31,800 |
| 30/1/2026 | 10.800đ | 10.700đ | 10.950đ | 10.500đ | ↑ 3.35% | 16,500 |
| 29/1/2026 | 10.450đ | 10.500đ | 10.700đ | 10.300đ | ↓ 0.48% | 4,200 |
| 28/1/2026 | 10.500đ | 10.300đ | 10.600đ | 10.300đ | ↓ 0.94% | 2,600 |
| 27/1/2026 | 10.600đ | 10.500đ | 10.600đ | 10.300đ | 0.00% | 19,900 |
| 26/1/2026 | 10.600đ | 10.750đ | 10.750đ | 10.500đ | ↓ 1.40% | 8,500 |
| 23/1/2026 | 10.750đ | 10.500đ | 10.850đ | 10.400đ | ↓ 0.46% | 23,900 |
| 22/1/2026 | 10.800đ | 10.750đ | 10.900đ | 10.750đ | ↑ 0.47% | 16,100 |
| 21/1/2026 | 10.750đ | 10.950đ | 11.000đ | 10.500đ | ↓ 2.27% | 8,700 |
| 20/1/2026 | 11.000đ | 10.700đ | 11.350đ | 10.700đ | ↑ 2.33% | 55,600 |
| 19/1/2026 | 10.750đ | 10.150đ | 10.850đ | 10.100đ | ↑ 5.91% | 47,900 |
| 16/1/2026 | 10.150đ | 10.200đ | 10.250đ | 10.050đ | ↓ 0.98% | 16,400 |
| 15/1/2026 | 10.250đ | 10.250đ | 10.250đ | 10.250đ | ↑ 0.99% | 1,800 |
| 6/1/2026 | 10.150đ | 10.050đ | 10.150đ | 10.050đ | ↑ 1.50% | 300 |
| 5/1/2026 | 10.000đ | 10.600đ | 10.600đ | 10.000đ | ↓ 6.10% | 12,100 |
| 31/12/2025 | 10.650đ | 10.350đ | 10.900đ | 10.150đ | ↑ 2.40% | 55,000 |
| 30/12/2025 | 10.400đ | 10.000đ | 10.550đ | 9.900đ | ↑ 5.05% | 57,700 |
| 29/12/2025 | 9.900đ | 10.300đ | 10.300đ | 9.900đ | ↓ 3.41% | 16,400 |
| 26/12/2025 | 10.250đ | 10.200đ | 10.250đ | 10.000đ | 0.00% | 8,100 |
| 25/12/2025 | 10.250đ | 10.200đ | 10.300đ | 10.000đ | ↑ 0.49% | 27,700 |
| 24/12/2025 | 10.200đ | 10.250đ | 10.300đ | 10.050đ | ↓ 0.97% | 14,300 |
| 23/12/2025 | 10.300đ | 10.300đ | 10.300đ | 10.150đ | 0.00% | 3,100 |
| 22/12/2025 | 10.300đ | 10.250đ | 10.300đ | 10.200đ | ↑ 0.49% | 14,700 |
| 19/12/2025 | 10.250đ | 10.250đ | 10.300đ | 10.250đ | ↓ 0.49% | 5,500 |
| 18/12/2025 | 10.300đ | 10.250đ | 10.300đ | 10.200đ | ↑ 0.49% | 1,500 |
| 17/12/2025 | 10.250đ | 10.200đ | 10.300đ | 10.200đ | 0.00% | 2,700 |
| 16/12/2025 | 10.250đ | 10.300đ | 10.300đ | 10.050đ | ↓ 0.49% | 16,000 |
| 15/12/2025 | 10.300đ | 10.300đ | 10.350đ | 10.150đ | ↑ 1.98% | 17,900 |
| 12/12/2025 | 10.100đ | 10.600đ | 10.900đ | 10.000đ | ↓ 3.81% | 41,200 |
| 11/12/2025 | 10.500đ | 10.500đ | 10.500đ | 10.300đ | ↑ 2.44% | 10,500 |
| 10/12/2025 | 10.250đ | 10.700đ | 11.050đ | 10.150đ | ↓ 4.21% | 240,300 |
| 9/12/2025 | 10.700đ | 10.950đ | 10.950đ | 10.700đ | ↓ 3.17% | 50,100 |
| 8/12/2025 | 11.050đ | 11.200đ | 11.200đ | 10.950đ | ↓ 1.34% | 25,900 |
| 5/12/2025 | 11.200đ | 10.950đ | 11.300đ | 10.950đ | 0.00% | 21,000 |
| 4/12/2025 | 11.200đ | 11.350đ | 11.400đ | 11.200đ | ↓ 0.88% | 48,200 |
| 3/12/2025 | 11.300đ | 11.150đ | 11.300đ | 11.000đ | ↑ 0.44% | 24,100 |
| 2/12/2025 | 11.250đ | 11.300đ | 11.300đ | 11.100đ | ↓ 0.44% | 8,900 |
| 1/12/2025 | 11.300đ | 11.400đ | 11.400đ | 11.100đ | 0.00% | 10,800 |
