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 | 80.100đ | 78.600đ | 80.400đ | 78.200đ | ↑ 2.17% | 1,133,500 |
| 16/4/2026 | 78.400đ | 79.200đ | 80.200đ | 78.100đ | ↓ 1.01% | 1,111,500 |
| 15/4/2026 | 79.200đ | 79.800đ | 80.500đ | 79.100đ | ↓ 0.13% | 998,900 |
| 14/4/2026 | 79.300đ | 81.000đ | 81.600đ | 79.100đ | ↓ 1.73% | 1,122,200 |
| 13/4/2026 | 80.700đ | 81.200đ | 82.200đ | 80.600đ | 0.00% | 909,300 |
| 10/4/2026 | 80.700đ | 78.600đ | 82.400đ | 78.200đ | ↑ 2.93% | 2,797,300 |
| 9/4/2026 | 78.400đ | 79.900đ | 79.900đ | 78.100đ | ↓ 1.88% | 992,200 |
| 8/4/2026 | 79.900đ | 79.000đ | 80.400đ | 78.300đ | ↑ 3.36% | 1,319,000 |
| 7/4/2026 | 77.300đ | 78.500đ | 79.400đ | 75.800đ | ↓ 1.53% | 1,190,100 |
| 6/4/2026 | 78.500đ | 80.200đ | 80.300đ | 78.100đ | ↓ 1.51% | 1,092,900 |
| 3/4/2026 | 79.700đ | 80.000đ | 80.900đ | 79.600đ | ↑ 1.27% | 1,804,600 |
| 2/4/2026 | 78.700đ | 80.000đ | 81.100đ | 78.700đ | ↓ 1.63% | 1,136,000 |
| 1/4/2026 | 80.000đ | 80.000đ | 81.300đ | 79.600đ | ↑ 2.17% | 1,695,800 |
| 31/3/2026 | 78.300đ | 81.600đ | 81.600đ | 78.100đ | ↓ 3.09% | 2,268,700 |
| 30/3/2026 | 80.800đ | 82.100đ | 83.200đ | 80.400đ | ↓ 1.58% | 1,955,600 |
| 27/3/2026 | 82.100đ | 80.400đ | 82.600đ | 79.900đ | ↑ 2.24% | 1,901,000 |
| 26/3/2026 | 80.300đ | 83.000đ | 83.000đ | 79.800đ | ↓ 2.67% | 1,209,400 |
| 25/3/2026 | 82.500đ | 82.000đ | 84.700đ | 81.200đ | ↑ 2.23% | 1,887,700 |
| 24/3/2026 | 80.700đ | 82.000đ | 82.700đ | 78.800đ | ↑ 0.25% | 1,829,700 |
| 23/3/2026 | 80.500đ | 78.500đ | 83.600đ | 78.500đ | ↓ 1.83% | 2,808,400 |
| 20/3/2026 | 82.000đ | 88.100đ | 88.800đ | 82.000đ | ↓ 6.92% | 2,684,600 |
| 19/3/2026 | 88.100đ | 92.300đ | 92.400đ | 87.400đ | ↓ 3.93% | 2,052,000 |
| 18/3/2026 | 91.700đ | 86.400đ | 92.400đ | 86.400đ | ↑ 6.13% | 2,393,500 |
| 17/3/2026 | 86.400đ | 89.000đ | 90.400đ | 86.000đ | ↓ 1.71% | 1,576,700 |
| 16/3/2026 | 87.900đ | 91.000đ | 91.100đ | 85.400đ | ↓ 4.25% | 4,375,400 |
| 13/3/2026 | 91.800đ | 97.900đ | 101.300đ | 91.800đ | ↓ 6.99% | 3,760,700 |
| 12/3/2026 | 98.700đ | 103.000đ | 103.000đ | 98.700đ | ↓ 4.17% | 1,683,000 |
| 11/3/2026 | 103.000đ | 93.300đ | 103.000đ | 93.200đ | ↑ 6.19% | 3,648,900 |
| 10/3/2026 | 97.000đ | 104.000đ | 107.500đ | 97.000đ | ↓ 7.00% | 3,572,600 |
| 9/3/2026 | 104.300đ | 116.000đ | 116.300đ | 104.300đ | ↓ 6.96% | 5,022,400 |
| 6/3/2026 | 112.100đ | 118.600đ | 118.600đ | 112.100đ | ↓ 6.35% | 4,138,500 |
| 5/3/2026 | 119.700đ | 126.000đ | 126.900đ | 119.700đ | ↓ 6.99% | 5,095,200 |
| 4/3/2026 | 128.700đ | 124.000đ | 131.500đ | 121.800đ | ↑ 4.29% | 4,331,600 |
| 3/3/2026 | 123.400đ | 119.900đ | 123.400đ | 111.000đ | ↑ 6.93% | 7,349,300 |
| 2/3/2026 | 115.400đ | 115.300đ | 115.400đ | 112.500đ | ↑ 6.95% | 3,414,600 |
| 27/2/2026 | 107.900đ | 106.000đ | 111.900đ | 105.500đ | ↑ 1.79% | 2,713,400 |
| 26/2/2026 | 106.000đ | 111.000đ | 111.000đ | 105.500đ | ↓ 3.64% | 3,067,800 |
| 25/2/2026 | 110.000đ | 110.500đ | 117.500đ | 108.000đ | ↓ 0.45% | 3,341,100 |
| 24/2/2026 | 110.500đ | 112.000đ | 112.400đ | 107.100đ | ↑ 1.66% | 4,559,400 |
| 23/2/2026 | 108.700đ | 104.900đ | 108.700đ | 104.900đ | ↑ 6.99% | 944,600 |
| 13/2/2026 | 101.600đ | 101.500đ | 103.500đ | 99.700đ | ↑ 0.20% | 1,966,800 |
| 12/2/2026 | 101.400đ | 106.200đ | 106.200đ | 101.000đ | ↓ 0.59% | 2,551,700 |
| 11/2/2026 | 102.000đ | 105.800đ | 107.400đ | 102.000đ | ↓ 5.29% | 2,927,900 |
| 10/2/2026 | 107.700đ | 115.900đ | 119.600đ | 107.700đ | ↓ 6.91% | 5,905,400 |
| 9/2/2026 | 115.700đ | 117.000đ | 117.800đ | 114.500đ | ↑ 0.61% | 848,500 |
| 6/2/2026 | 115.000đ | 110.000đ | 118.800đ | 109.500đ | ↑ 2.68% | 3,730,400 |
| 5/2/2026 | 112.000đ | 115.800đ | 116.800đ | 112.000đ | ↓ 3.28% | 2,331,000 |
| 4/2/2026 | 115.800đ | 117.600đ | 118.300đ | 114.300đ | ↑ 1.14% | 1,367,900 |
| 2/2/2026 | 114.500đ | 113.900đ | 116.800đ | 110.000đ | ↓ 2.14% | 4,962,700 |
| 30/1/2026 | 117.000đ | 116.800đ | 122.000đ | 115.800đ | ↑ 0.17% | 3,357,600 |
| 29/1/2026 | 116.800đ | 118.500đ | 118.500đ | 111.300đ | ↓ 1.02% | 3,427,800 |
| 28/1/2026 | 118.000đ | 121.000đ | 122.800đ | 115.000đ | ↑ 2.34% | 6,599,700 |
| 27/1/2026 | 115.300đ | 109.800đ | 115.300đ | 109.000đ | ↑ 6.96% | 5,667,600 |
| 26/1/2026 | 107.800đ | 107.800đ | 107.800đ | 107.000đ | ↑ 34.92% | 2,715,300 |
| 6/1/2026 | 79.900đ | 77.800đ | 80.700đ | 77.800đ | ↑ 3.23% | 1,284,500 |
| 5/1/2026 | 77.400đ | 73.100đ | 77.400đ | 72.800đ | ↑ 6.91% | 5,364,200 |
| 31/12/2025 | 72.400đ | 74.500đ | 75.800đ | 72.400đ | ↓ 3.34% | 1,872,800 |
| 30/12/2025 | 74.900đ | 75.100đ | 75.700đ | 73.800đ | ↓ 0.27% | 1,746,200 |
| 29/12/2025 | 75.100đ | 70.600đ | 75.400đ | 70.200đ | ↑ 6.52% | 5,613,700 |
| 26/12/2025 | 70.500đ | 69.000đ | 70.900đ | 68.000đ | ↑ 1.88% | 2,428,400 |
| 25/12/2025 | 69.200đ | 66.100đ | 69.300đ | 65.500đ | ↑ 4.69% | 3,702,300 |
| 24/12/2025 | 66.100đ | 65.400đ | 66.100đ | 64.400đ | ↑ 1.23% | 1,526,800 |
| 23/12/2025 | 65.300đ | 65.300đ | 66.300đ | 64.600đ | 0.00% | 1,512,400 |
| 22/12/2025 | 65.300đ | 64.300đ | 65.300đ | 64.200đ | ↑ 2.03% | 1,262,800 |
| 19/12/2025 | 64.000đ | 63.600đ | 64.000đ | 63.000đ | ↑ 1.11% | 658,000 |
| 18/12/2025 | 63.300đ | 63.600đ | 63.800đ | 62.400đ | ↑ 0.64% | 625,000 |
| 17/12/2025 | 62.900đ | 64.200đ | 64.800đ | 62.900đ | ↓ 2.18% | 532,900 |
| 16/12/2025 | 64.300đ | 62.500đ | 64.300đ | 62.100đ | ↑ 3.54% | 870,400 |
| 15/12/2025 | 62.100đ | 61.300đ | 62.400đ | 61.000đ | ↑ 1.31% | 620,600 |
| 12/12/2025 | 61.300đ | 62.600đ | 62.900đ | 61.300đ | ↓ 2.08% | 598,400 |
| 11/12/2025 | 62.600đ | 63.600đ | 63.900đ | 62.500đ | ↓ 1.42% | 470,100 |
| 10/12/2025 | 63.500đ | 63.900đ | 64.100đ | 63.400đ | ↓ 0.78% | 443,900 |
| 9/12/2025 | 64.000đ | 65.300đ | 65.300đ | 63.600đ | ↓ 2.14% | 731,000 |
| 8/12/2025 | 65.400đ | 64.100đ | 65.400đ | 63.600đ | ↑ 2.19% | 1,050,700 |
| 5/12/2025 | 64.000đ | 65.200đ | 65.200đ | 64.000đ | ↓ 1.54% | 735,600 |
| 4/12/2025 | 65.000đ | 64.600đ | 65.000đ | 64.100đ | ↑ 0.78% | 1,027,400 |
| 3/12/2025 | 64.500đ | 66.200đ | 66.200đ | 64.300đ | ↓ 2.42% | 1,151,400 |
| 2/12/2025 | 66.100đ | 65.400đ | 66.100đ | 64.800đ | ↑ 1.07% | 1,960,100 |
| 1/12/2025 | 65.400đ | 63.400đ | 65.800đ | 63.400đ | 0.00% | 2,743,800 |
