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 | 13.800đ | 14.050đ | 14.050đ | 13.800đ | ↓ 1.43% | 4,715,800 |
| 16/4/2026 | 14.000đ | 14.000đ | 14.000đ | 13.700đ | 0.00% | 6,092,000 |
| 15/4/2026 | 14.000đ | 14.050đ | 14.600đ | 13.900đ | ↑ 1.08% | 15,519,200 |
| 14/4/2026 | 13.850đ | 13.900đ | 14.000đ | 13.600đ | ↑ 1.09% | 3,736,700 |
| 13/4/2026 | 13.700đ | 13.650đ | 14.000đ | 13.650đ | ↓ 0.72% | 5,291,400 |
| 10/4/2026 | 13.800đ | 13.900đ | 14.200đ | 13.650đ | ↓ 0.36% | 6,019,800 |
| 9/4/2026 | 13.850đ | 13.950đ | 14.100đ | 13.800đ | ↓ 0.72% | 6,226,000 |
| 8/4/2026 | 13.950đ | 14.050đ | 14.200đ | 13.800đ | ↑ 3.33% | 9,703,900 |
| 7/4/2026 | 13.500đ | 13.250đ | 13.500đ | 13.250đ | ↑ 1.89% | 4,147,700 |
| 6/4/2026 | 13.250đ | 13.250đ | 13.500đ | 13.200đ | ↓ 0.38% | 5,818,600 |
| 3/4/2026 | 13.300đ | 13.800đ | 13.950đ | 13.250đ | ↓ 3.27% | 13,159,600 |
| 2/4/2026 | 13.750đ | 13.700đ | 14.050đ | 13.500đ | ↓ 0.36% | 9,111,000 |
| 1/4/2026 | 13.800đ | 14.450đ | 14.500đ | 13.700đ | ↓ 2.82% | 16,213,300 |
| 31/3/2026 | 14.200đ | 14.650đ | 14.900đ | 14.050đ | ↓ 2.07% | 8,782,100 |
| 30/3/2026 | 14.500đ | 13.950đ | 14.800đ | 13.950đ | ↑ 1.40% | 12,262,700 |
| 27/3/2026 | 14.300đ | 13.900đ | 14.450đ | 13.800đ | ↑ 2.51% | 9,992,700 |
| 26/3/2026 | 13.950đ | 14.000đ | 14.400đ | 13.850đ | ↑ 0.36% | 9,188,200 |
| 25/3/2026 | 13.900đ | 13.550đ | 14.150đ | 13.450đ | ↑ 4.91% | 10,995,300 |
| 24/3/2026 | 13.250đ | 13.400đ | 13.650đ | 13.150đ | ↑ 1.92% | 5,698,500 |
| 23/3/2026 | 13.000đ | 13.500đ | 13.800đ | 12.900đ | ↓ 6.14% | 14,130,900 |
| 20/3/2026 | 13.850đ | 13.700đ | 14.400đ | 13.650đ | ↑ 0.73% | 12,205,500 |
| 19/3/2026 | 13.750đ | 13.550đ | 14.250đ | 13.050đ | ↓ 0.36% | 14,437,400 |
| 18/3/2026 | 13.800đ | 13.950đ | 14.500đ | 13.650đ | ↓ 1.08% | 9,001,200 |
| 17/3/2026 | 13.950đ | 14.000đ | 14.350đ | 13.400đ | ↓ 0.71% | 12,791,200 |
| 16/3/2026 | 14.050đ | 15.150đ | 15.150đ | 14.050đ | ↓ 6.95% | 20,551,100 |
| 13/3/2026 | 15.100đ | 14.500đ | 15.200đ | 14.250đ | ↑ 2.72% | 17,376,600 |
| 12/3/2026 | 14.700đ | 14.750đ | 15.250đ | 14.350đ | ↑ 2.08% | 21,747,400 |
| 11/3/2026 | 14.400đ | 13.850đ | 14.400đ | 13.750đ | ↑ 6.67% | 19,422,700 |
| 10/3/2026 | 13.500đ | 12.900đ | 13.500đ | 12.650đ | ↑ 6.72% | 17,987,300 |
| 9/3/2026 | 12.650đ | 12.900đ | 13.000đ | 12.650đ | ↓ 6.99% | 8,827,500 |
| 6/3/2026 | 13.600đ | 13.200đ | 14.150đ | 13.100đ | ↑ 1.49% | 14,119,000 |
| 5/3/2026 | 13.400đ | 13.600đ | 13.900đ | 13.400đ | ↑ 0.75% | 8,094,300 |
| 4/3/2026 | 13.300đ | 13.750đ | 13.850đ | 12.900đ | ↓ 3.97% | 20,406,300 |
| 3/3/2026 | 13.850đ | 13.600đ | 13.900đ | 13.350đ | ↑ 0.73% | 11,158,000 |
| 2/3/2026 | 13.750đ | 13.250đ | 14.400đ | 13.200đ | ↓ 0.36% | 25,342,100 |
| 27/2/2026 | 13.800đ | 13.800đ | 13.950đ | 13.500đ | 0.00% | 7,578,500 |
| 26/2/2026 | 13.800đ | 12.900đ | 13.800đ | 12.850đ | ↑ 6.98% | 17,624,700 |
| 25/2/2026 | 12.900đ | 13.350đ | 13.350đ | 12.900đ | ↓ 1.90% | 9,165,800 |
| 24/2/2026 | 13.150đ | 12.900đ | 13.350đ | 12.800đ | ↑ 1.94% | 11,237,200 |
| 23/2/2026 | 12.900đ | 12.300đ | 12.900đ | 12.050đ | ↑ 6.61% | 22,723,000 |
| 13/2/2026 | 12.100đ | 11.500đ | 12.300đ | 11.450đ | ↑ 5.22% | 9,713,600 |
| 12/2/2026 | 11.500đ | 11.500đ | 11.650đ | 11.450đ | ↓ 0.86% | 1,080,700 |
| 11/2/2026 | 11.600đ | 11.300đ | 11.650đ | 11.300đ | ↑ 2.65% | 2,032,800 |
| 10/2/2026 | 11.300đ | 11.350đ | 11.500đ | 11.200đ | ↓ 0.44% | 2,525,100 |
| 9/2/2026 | 11.350đ | 11.550đ | 11.550đ | 11.200đ | ↓ 0.44% | 2,237,000 |
| 6/2/2026 | 11.400đ | 11.650đ | 11.750đ | 11.400đ | ↓ 2.56% | 4,256,100 |
| 5/2/2026 | 11.700đ | 12.100đ | 12.250đ | 11.700đ | ↓ 2.50% | 3,936,000 |
| 4/2/2026 | 12.000đ | 12.000đ | 12.300đ | 11.950đ | ↑ 3.45% | 5,610,100 |
| 2/2/2026 | 11.600đ | 11.650đ | 11.700đ | 11.350đ | ↑ 0.43% | 3,444,600 |
| 30/1/2026 | 11.550đ | 11.650đ | 11.750đ | 11.550đ | ↓ 0.86% | 3,870,000 |
| 29/1/2026 | 11.650đ | 11.750đ | 12.000đ | 11.600đ | ↑ 0.87% | 3,289,100 |
| 28/1/2026 | 11.550đ | 11.500đ | 11.750đ | 11.400đ | ↑ 0.43% | 4,245,600 |
| 27/1/2026 | 11.500đ | 11.400đ | 11.500đ | 11.250đ | ↑ 1.77% | 3,360,500 |
| 26/1/2026 | 11.300đ | 11.600đ | 11.650đ | 11.250đ | ↑ 4.63% | 3,552,200 |
| 6/1/2026 | 10.800đ | 10.850đ | 10.900đ | 10.600đ | ↑ 0.47% | 401,100 |
| 5/1/2026 | 10.750đ | 11.050đ | 11.100đ | 10.700đ | ↓ 2.71% | 3,594,600 |
| 31/12/2025 | 11.050đ | 11.100đ | 11.200đ | 11.050đ | 0.00% | 2,168,600 |
| 30/12/2025 | 11.050đ | 11.100đ | 11.150đ | 11.000đ | 0.00% | 2,145,400 |
| 29/12/2025 | 11.050đ | 11.150đ | 11.250đ | 11.050đ | ↓ 0.90% | 1,503,400 |
| 26/12/2025 | 11.150đ | 11.200đ | 11.250đ | 10.850đ | ↓ 0.45% | 3,814,200 |
| 25/12/2025 | 11.200đ | 11.450đ | 11.550đ | 11.200đ | ↓ 2.18% | 2,593,700 |
| 24/12/2025 | 11.450đ | 11.350đ | 11.450đ | 11.300đ | ↑ 0.44% | 2,099,400 |
| 23/12/2025 | 11.400đ | 11.550đ | 11.650đ | 11.350đ | ↓ 0.87% | 2,291,700 |
| 22/12/2025 | 11.500đ | 11.300đ | 11.550đ | 11.250đ | ↑ 2.22% | 3,374,900 |
| 19/12/2025 | 11.250đ | 11.300đ | 11.350đ | 11.150đ | ↑ 0.45% | 1,518,800 |
| 18/12/2025 | 11.200đ | 11.350đ | 11.350đ | 11.150đ | ↓ 0.88% | 1,580,100 |
| 17/12/2025 | 11.300đ | 11.400đ | 11.450đ | 11.200đ | ↓ 0.44% | 1,075,900 |
| 16/12/2025 | 11.350đ | 11.000đ | 11.450đ | 10.800đ | ↑ 4.13% | 3,554,600 |
| 15/12/2025 | 10.900đ | 10.700đ | 11.100đ | 10.650đ | 0.00% | 4,194,000 |
| 12/12/2025 | 10.900đ | 11.750đ | 11.750đ | 10.800đ | ↓ 6.03% | 6,156,700 |
| 11/12/2025 | 11.600đ | 11.850đ | 12.000đ | 11.600đ | ↓ 2.11% | 2,137,000 |
| 10/12/2025 | 11.850đ | 11.850đ | 11.900đ | 11.750đ | ↑ 0.42% | 1,111,800 |
| 9/12/2025 | 11.800đ | 11.850đ | 11.950đ | 11.650đ | ↓ 0.84% | 3,737,400 |
| 8/12/2025 | 11.900đ | 12.100đ | 12.150đ | 11.900đ | ↓ 1.65% | 2,557,300 |
| 5/12/2025 | 12.100đ | 12.350đ | 12.400đ | 12.100đ | ↓ 1.63% | 1,672,500 |
| 4/12/2025 | 12.300đ | 12.100đ | 12.400đ | 12.100đ | ↑ 1.65% | 3,882,000 |
| 3/12/2025 | 12.100đ | 12.000đ | 12.200đ | 11.900đ | ↑ 1.68% | 2,843,000 |
| 2/12/2025 | 11.900đ | 11.950đ | 12.000đ | 11.750đ | ↓ 0.42% | 1,831,100 |
| 1/12/2025 | 11.950đ | 12.150đ | 12.150đ | 11.900đ | 0.00% | 1,810,200 |
