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 |
|---|---|---|---|---|---|---|
| 3/4/2026 | 3.260đ | 3.250đ | 3.260đ | 3.170đ | 0.00% | 26,000 |
| 2/4/2026 | 3.260đ | 3.290đ | 3.290đ | 3.190đ | ↓ 1.21% | 83,200 |
| 1/4/2026 | 3.300đ | 3.290đ | 3.300đ | 3.260đ | ↑ 0.30% | 33,000 |
| 31/3/2026 | 3.290đ | 3.290đ | 3.290đ | 3.240đ | 0.00% | 46,800 |
| 30/3/2026 | 3.290đ | 3.300đ | 3.300đ | 3.220đ | ↓ 0.90% | 28,200 |
| 27/3/2026 | 3.320đ | 3.240đ | 3.340đ | 3.200đ | ↑ 2.47% | 90,000 |
| 26/3/2026 | 3.240đ | 3.260đ | 3.300đ | 3.210đ | ↓ 0.31% | 22,000 |
| 25/3/2026 | 3.250đ | 3.310đ | 3.330đ | 3.250đ | ↓ 1.52% | 37,100 |
| 24/3/2026 | 3.300đ | 3.290đ | 3.320đ | 3.290đ | ↑ 0.30% | 14,100 |
| 23/3/2026 | 3.290đ | 3.310đ | 3.320đ | 3.200đ | ↓ 0.60% | 33,300 |
| 20/3/2026 | 3.310đ | 3.320đ | 3.340đ | 3.280đ | ↓ 0.60% | 37,100 |
| 19/3/2026 | 3.330đ | 3.300đ | 3.330đ | 3.270đ | ↑ 1.52% | 63,500 |
| 18/3/2026 | 3.280đ | 3.330đ | 3.330đ | 3.280đ | ↓ 1.80% | 50,400 |
| 17/3/2026 | 3.340đ | 3.350đ | 3.350đ | 3.280đ | ↑ 1.21% | 25,000 |
| 16/3/2026 | 3.300đ | 3.300đ | 3.350đ | 3.290đ | ↓ 0.60% | 35,400 |
| 13/3/2026 | 3.320đ | 3.320đ | 3.320đ | 3.280đ | 0.00% | 62,300 |
| 12/3/2026 | 3.320đ | 3.350đ | 3.360đ | 3.310đ | ↓ 0.90% | 45,400 |
| 11/3/2026 | 3.350đ | 3.290đ | 3.350đ | 3.280đ | ↑ 2.13% | 40,100 |
| 10/3/2026 | 3.280đ | 3.350đ | 3.400đ | 3.260đ | ↑ 2.50% | 15,400 |
| 9/3/2026 | 3.200đ | 3.380đ | 3.390đ | 3.200đ | ↓ 6.98% | 157,400 |
| 6/3/2026 | 3.440đ | 3.470đ | 3.540đ | 3.400đ | 0.00% | 34,800 |
| 5/3/2026 | 3.440đ | 3.480đ | 3.500đ | 3.440đ | ↓ 1.15% | 35,100 |
| 4/3/2026 | 3.480đ | 3.470đ | 3.520đ | 3.420đ | ↓ 0.29% | 47,000 |
| 3/3/2026 | 3.490đ | 3.520đ | 3.590đ | 3.480đ | ↓ 0.85% | 53,900 |
| 2/3/2026 | 3.520đ | 3.550đ | 3.560đ | 3.460đ | ↓ 1.40% | 48,700 |
| 27/2/2026 | 3.570đ | 3.580đ | 3.590đ | 3.570đ | ↓ 0.28% | 35,600 |
| 26/2/2026 | 3.580đ | 3.550đ | 3.580đ | 3.540đ | ↑ 0.85% | 37,600 |
| 25/2/2026 | 3.550đ | 3.570đ | 3.590đ | 3.550đ | ↓ 0.56% | 31,200 |
| 24/2/2026 | 3.570đ | 3.600đ | 3.600đ | 3.550đ | ↑ 0.56% | 43,000 |
| 23/2/2026 | 3.550đ | 3.540đ | 3.620đ | 3.540đ | ↑ 1.43% | 10,800 |
| 13/2/2026 | 3.500đ | 3.590đ | 3.590đ | 3.500đ | ↓ 1.13% | 31,900 |
| 12/2/2026 | 3.540đ | 3.600đ | 3.600đ | 3.530đ | ↓ 1.12% | 30,100 |
| 11/2/2026 | 3.580đ | 3.590đ | 3.590đ | 3.530đ | ↑ 0.28% | 10,000 |
| 10/2/2026 | 3.570đ | 3.590đ | 3.590đ | 3.540đ | 0.00% | 23,900 |
| 9/2/2026 | 3.570đ | 3.660đ | 3.660đ | 3.520đ | ↓ 3.25% | 26,300 |
| 6/2/2026 | 3.690đ | 3.720đ | 3.720đ | 3.650đ | 0.00% | 59,300 |
| 5/2/2026 | 3.690đ | 3.720đ | 3.750đ | 3.690đ | ↓ 0.27% | 69,800 |
| 4/2/2026 | 3.700đ | 3.700đ | 3.740đ | 3.650đ | ↑ 0.27% | 81,200 |
| 3/2/2026 | 3.690đ | 3.700đ | 3.780đ | 3.630đ | ↑ 0.54% | 36,400 |
| 2/2/2026 | 3.670đ | 3.790đ | 3.800đ | 3.550đ | ↓ 2.65% | 95,700 |
| 30/1/2026 | 3.770đ | 3.820đ | 3.840đ | 3.710đ | 0.00% | 96,900 |
| 29/1/2026 | 3.770đ | 3.570đ | 3.790đ | 3.560đ | ↑ 6.20% | 180,100 |
| 28/1/2026 | 3.550đ | 3.520đ | 3.570đ | 3.470đ | ↑ 1.43% | 55,600 |
| 27/1/2026 | 3.500đ | 3.520đ | 3.520đ | 3.460đ | ↑ 0.29% | 43,900 |
| 26/1/2026 | 3.490đ | 3.620đ | 3.620đ | 3.490đ | ↓ 1.69% | 59,900 |
| 23/1/2026 | 3.550đ | 3.630đ | 3.640đ | 3.550đ | ↓ 1.39% | 76,100 |
| 22/1/2026 | 3.600đ | 3.660đ | 3.660đ | 3.560đ | 0.00% | 41,400 |
| 21/1/2026 | 3.600đ | 3.640đ | 3.640đ | 3.570đ | 0.00% | 28,000 |
| 20/1/2026 | 3.600đ | 3.600đ | 3.620đ | 3.580đ | ↓ 0.55% | 4,200 |
| 6/1/2026 | 3.620đ | 3.670đ | 3.670đ | 3.580đ | ↑ 1.12% | 27,000 |
| 5/1/2026 | 3.580đ | 3.640đ | 3.750đ | 3.540đ | ↑ 0.56% | 42,200 |
| 31/12/2025 | 3.560đ | 3.590đ | 3.590đ | 3.550đ | ↓ 0.28% | 12,900 |
| 30/12/2025 | 3.570đ | 3.600đ | 3.600đ | 3.550đ | 0.00% | 8,100 |
| 29/12/2025 | 3.570đ | 3.610đ | 3.610đ | 3.540đ | ↑ 0.85% | 18,200 |
| 26/12/2025 | 3.540đ | 3.590đ | 3.590đ | 3.530đ | ↓ 1.39% | 26,400 |
| 25/12/2025 | 3.590đ | 3.590đ | 3.600đ | 3.560đ | 0.00% | 33,200 |
| 24/12/2025 | 3.590đ | 3.590đ | 3.590đ | 3.560đ | 0.00% | 29,200 |
| 23/12/2025 | 3.590đ | 3.650đ | 3.650đ | 3.570đ | ↓ 0.28% | 62,700 |
| 22/12/2025 | 3.600đ | 3.610đ | 3.610đ | 3.580đ | 0.00% | 17,200 |
| 19/12/2025 | 3.600đ | 3.680đ | 3.680đ | 3.580đ | ↓ 0.28% | 48,100 |
| 18/12/2025 | 3.610đ | 3.630đ | 3.630đ | 3.600đ | ↓ 0.28% | 28,400 |
| 17/12/2025 | 3.620đ | 3.660đ | 3.660đ | 3.580đ | ↑ 0.56% | 21,000 |
| 16/12/2025 | 3.600đ | 3.650đ | 3.650đ | 3.550đ | 0.00% | 55,800 |
| 15/12/2025 | 3.600đ | 3.620đ | 3.640đ | 3.600đ | ↓ 0.55% | 32,600 |
| 12/12/2025 | 3.620đ | 3.680đ | 3.700đ | 3.620đ | ↓ 2.16% | 33,400 |
| 11/12/2025 | 3.700đ | 3.730đ | 3.730đ | 3.680đ | 0.00% | 25,800 |
| 10/12/2025 | 3.700đ | 3.740đ | 3.740đ | 3.630đ | ↓ 1.07% | 46,100 |
| 9/12/2025 | 3.740đ | 3.730đ | 3.760đ | 3.600đ | ↑ 0.81% | 118,100 |
| 8/12/2025 | 3.710đ | 3.670đ | 3.790đ | 3.670đ | ↑ 1.64% | 56,900 |
| 5/12/2025 | 3.650đ | 3.640đ | 3.680đ | 3.640đ | ↑ 0.27% | 80,300 |
| 4/12/2025 | 3.640đ | 3.640đ | 3.650đ | 3.620đ | 0.00% | 48,900 |
| 3/12/2025 | 3.640đ | 3.630đ | 3.640đ | 3.510đ | ↑ 0.55% | 153,400 |
| 2/12/2025 | 3.620đ | 3.630đ | 3.630đ | 3.600đ | 0.00% | 29,700 |
| 1/12/2025 | 3.620đ | 3.640đ | 3.640đ | 3.590đ | 0.00% | 61,400 |
