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 | 76.000đ | 75.000đ | 78.000đ | 74.900đ | ↑ 2.56% | 11,479,000 |
| 16/4/2026 | 74.100đ | 75.600đ | 75.600đ | 74.000đ | ↓ 1.33% | 9,810,200 |
| 15/4/2026 | 75.100đ | 76.900đ | 77.000đ | 75.000đ | ↓ 1.44% | 9,517,500 |
| 14/4/2026 | 76.200đ | 77.000đ | 77.200đ | 76.000đ | ↑ 0.26% | 6,690,500 |
| 13/4/2026 | 76.000đ | 76.900đ | 77.000đ | 75.900đ | ↓ 2.19% | 8,815,800 |
| 10/4/2026 | 77.700đ | 78.600đ | 79.000đ | 77.300đ | ↓ 0.77% | 5,634,500 |
| 9/4/2026 | 78.300đ | 79.100đ | 79.200đ | 78.100đ | ↓ 1.01% | 6,079,500 |
| 8/4/2026 | 79.100đ | 76.000đ | 79.100đ | 75.100đ | ↑ 6.89% | 13,405,200 |
| 7/4/2026 | 74.000đ | 74.500đ | 74.500đ | 73.800đ | ↑ 0.14% | 4,501,500 |
| 6/4/2026 | 73.900đ | 74.000đ | 74.500đ | 73.500đ | ↓ 0.14% | 4,139,000 |
| 3/4/2026 | 74.000đ | 74.700đ | 75.500đ | 73.900đ | ↓ 0.94% | 5,893,500 |
| 2/4/2026 | 74.700đ | 75.200đ | 75.200đ | 74.200đ | ↓ 0.80% | 5,025,000 |
| 1/4/2026 | 75.300đ | 75.900đ | 76.300đ | 75.000đ | ↑ 0.80% | 7,642,000 |
| 31/3/2026 | 74.700đ | 74.900đ | 75.500đ | 74.400đ | ↑ 0.95% | 5,369,300 |
| 30/3/2026 | 74.000đ | 74.400đ | 75.200đ | 73.500đ | ↓ 2.76% | 7,219,400 |
| 27/3/2026 | 76.100đ | 74.500đ | 76.300đ | 74.000đ | ↑ 2.56% | 8,948,300 |
| 26/3/2026 | 74.200đ | 77.000đ | 77.000đ | 74.200đ | ↓ 3.64% | 9,381,500 |
| 25/3/2026 | 77.000đ | 76.200đ | 77.000đ | 75.600đ | ↑ 2.12% | 6,939,600 |
| 24/3/2026 | 75.400đ | 75.500đ | 75.900đ | 74.100đ | ↑ 3.15% | 4,715,600 |
| 23/3/2026 | 73.100đ | 73.700đ | 76.100đ | 71.600đ | ↓ 2.01% | 12,216,200 |
| 20/3/2026 | 74.600đ | 76.500đ | 76.500đ | 73.600đ | ↓ 2.86% | 19,864,200 |
| 19/3/2026 | 76.800đ | 77.700đ | 77.800đ | 76.600đ | ↓ 2.29% | 10,757,800 |
| 18/3/2026 | 78.600đ | 80.000đ | 80.200đ | 78.100đ | ↓ 1.01% | 5,705,100 |
| 17/3/2026 | 79.400đ | 79.400đ | 81.300đ | 79.100đ | ↑ 1.53% | 8,156,000 |
| 16/3/2026 | 78.200đ | 77.100đ | 79.300đ | 77.100đ | ↑ 1.56% | 8,011,700 |
| 13/3/2026 | 77.000đ | 77.100đ | 78.500đ | 76.300đ | ↓ 0.90% | 8,576,300 |
| 12/3/2026 | 77.700đ | 78.800đ | 79.200đ | 77.500đ | ↓ 3.12% | 12,188,200 |
| 11/3/2026 | 80.200đ | 80.000đ | 81.000đ | 78.300đ | ↑ 0.88% | 9,419,700 |
| 10/3/2026 | 79.500đ | 76.400đ | 79.600đ | 76.400đ | ↑ 4.74% | 19,684,200 |
| 9/3/2026 | 75.900đ | 76.000đ | 76.700đ | 75.900đ | ↓ 6.99% | 15,447,900 |
| 6/3/2026 | 81.600đ | 84.400đ | 84.600đ | 81.500đ | ↓ 3.32% | 21,105,200 |
| 5/3/2026 | 84.400đ | 86.500đ | 86.800đ | 84.400đ | ↓ 0.82% | 15,047,100 |
| 4/3/2026 | 85.100đ | 86.900đ | 87.000đ | 84.200đ | ↓ 2.18% | 22,470,100 |
| 3/3/2026 | 87.000đ | 90.100đ | 90.900đ | 87.000đ | ↓ 2.90% | 15,630,900 |
| 2/3/2026 | 89.600đ | 90.100đ | 91.500đ | 89.300đ | ↓ 3.55% | 16,122,200 |
| 27/2/2026 | 92.900đ | 91.000đ | 93.500đ | 90.300đ | ↑ 2.65% | 18,107,900 |
| 26/2/2026 | 90.500đ | 90.000đ | 92.200đ | 89.900đ | ↑ 1.57% | 16,935,200 |
| 25/2/2026 | 89.100đ | 92.200đ | 92.500đ | 89.000đ | ↓ 3.68% | 44,341,900 |
| 24/2/2026 | 92.500đ | 94.000đ | 94.000đ | 92.500đ | ↓ 2.12% | 26,745,800 |
| 23/2/2026 | 94.500đ | 96.800đ | 96.800đ | 93.100đ | ↓ 1.87% | 20,879,500 |
| 13/2/2026 | 96.300đ | 98.100đ | 98.500đ | 96.300đ | ↓ 2.53% | 17,423,300 |
| 12/2/2026 | 98.800đ | 99.000đ | 99.200đ | 98.400đ | ↑ 0.20% | 3,866,500 |
| 11/2/2026 | 98.600đ | 98.200đ | 99.500đ | 97.400đ | ↑ 0.82% | 5,153,700 |
| 10/2/2026 | 97.800đ | 99.900đ | 99.900đ | 97.300đ | ↓ 1.21% | 5,690,500 |
| 9/2/2026 | 99.000đ | 98.800đ | 99.400đ | 97.900đ | ↑ 1.43% | 4,719,500 |
| 6/2/2026 | 97.600đ | 98.000đ | 100.000đ | 96.700đ | ↓ 1.41% | 9,067,400 |
| 5/2/2026 | 99.000đ | 101.200đ | 101.900đ | 99.000đ | ↓ 2.85% | 16,692,400 |
| 4/2/2026 | 101.900đ | 102.500đ | 102.800đ | 101.500đ | ↓ 2.30% | 8,295,100 |
| 2/2/2026 | 104.300đ | 103.300đ | 104.300đ | 101.600đ | ↓ 0.19% | 8,198,700 |
| 30/1/2026 | 104.500đ | 106.400đ | 106.400đ | 103.900đ | ↓ 1.51% | 10,338,100 |
| 29/1/2026 | 106.100đ | 105.000đ | 107.200đ | 103.700đ | ↑ 1.53% | 12,566,600 |
| 28/1/2026 | 104.500đ | 102.400đ | 105.800đ | 102.300đ | ↑ 2.35% | 11,354,200 |
| 27/1/2026 | 102.100đ | 99.600đ | 102.500đ | 99.100đ | ↑ 3.65% | 9,758,400 |
| 26/1/2026 | 98.500đ | 99.900đ | 100.000đ | 98.000đ | ↑ 4.34% | 6,677,700 |
| 7/1/2026 | 94.400đ | 94.100đ | 94.500đ | 94.000đ | ↑ 0.43% | 327,900 |
| 6/1/2026 | 94.000đ | 94.700đ | 94.800đ | 93.600đ | ↓ 1.05% | 5,397,500 |
| 5/1/2026 | 95.000đ | 95.700đ | 95.700đ | 93.200đ | ↓ 0.84% | 7,029,300 |
| 31/12/2025 | 95.800đ | 96.800đ | 97.000đ | 95.200đ | ↓ 0.73% | 3,082,600 |
| 30/12/2025 | 96.500đ | 94.500đ | 96.600đ | 94.300đ | ↑ 2.33% | 7,161,700 |
| 29/12/2025 | 94.300đ | 92.500đ | 94.900đ | 92.500đ | ↑ 1.95% | 6,300,900 |
| 26/12/2025 | 92.500đ | 92.700đ | 93.000đ | 91.000đ | ↓ 0.54% | 6,612,400 |
| 25/12/2025 | 93.000đ | 93.600đ | 94.800đ | 93.000đ | ↓ 0.64% | 4,565,200 |
| 24/12/2025 | 93.600đ | 94.100đ | 94.200đ | 93.100đ | ↓ 0.43% | 3,901,500 |
| 23/12/2025 | 94.000đ | 94.000đ | 95.900đ | 93.600đ | ↑ 0.32% | 6,006,900 |
| 22/12/2025 | 93.700đ | 94.100đ | 94.300đ | 93.500đ | ↓ 0.21% | 6,142,400 |
| 19/12/2025 | 93.900đ | 94.000đ | 95.000đ | 93.600đ | ↓ 0.53% | 4,492,600 |
| 18/12/2025 | 94.400đ | 95.500đ | 95.600đ | 93.900đ | ↓ 1.56% | 4,115,500 |
| 17/12/2025 | 95.900đ | 94.400đ | 96.300đ | 94.400đ | ↑ 1.05% | 4,967,800 |
| 16/12/2025 | 94.900đ | 93.900đ | 95.400đ | 92.000đ | ↑ 1.17% | 6,295,300 |
| 15/12/2025 | 93.800đ | 93.900đ | 94.400đ | 93.500đ | ↑ 0.11% | 3,524,800 |
| 12/12/2025 | 93.700đ | 96.000đ | 96.000đ | 93.500đ | ↓ 2.40% | 5,519,800 |
| 11/12/2025 | 96.000đ | 95.900đ | 96.600đ | 95.600đ | ↑ 0.42% | 5,201,600 |
| 10/12/2025 | 95.600đ | 97.100đ | 97.100đ | 95.600đ | ↓ 1.34% | 3,894,100 |
| 9/12/2025 | 96.900đ | 95.500đ | 97.000đ | 94.400đ | ↑ 1.47% | 9,961,500 |
| 8/12/2025 | 95.500đ | 96.600đ | 97.300đ | 95.500đ | ↓ 0.73% | 5,278,600 |
| 5/12/2025 | 96.200đ | 97.500đ | 97.500đ | 96.100đ | ↓ 1.33% | 5,062,500 |
| 4/12/2025 | 97.500đ | 96.600đ | 98.500đ | 96.600đ | ↑ 0.93% | 7,387,500 |
| 3/12/2025 | 96.600đ | 97.000đ | 97.000đ | 96.000đ | 0.00% | 6,475,300 |
| 2/12/2025 | 96.600đ | 96.800đ | 97.300đ | 95.400đ | 0.00% | 5,560,800 |
| 1/12/2025 | 96.600đ | 96.900đ | 97.700đ | 96.100đ | 0.00% | 3,125,100 |
