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 | 19.000đ | 19.200đ | 19.200đ | 18.900đ | ↓ 1.04% | 10,500 |
| 30/3/2026 | 19.200đ | 19.000đ | 19.200đ | 18.900đ | 0.00% | 1,100 |
| 27/3/2026 | 19.200đ | 19.200đ | 19.200đ | 18.900đ | ↑ 0.52% | 2,400 |
| 26/3/2026 | 19.100đ | 19.000đ | 19.100đ | 19.000đ | ↑ 0.26% | 4,300 |
| 25/3/2026 | 19.050đ | 19.150đ | 19.200đ | 18.900đ | ↓ 0.26% | 10,000 |
| 24/3/2026 | 19.100đ | 18.850đ | 19.200đ | 18.850đ | ↑ 1.87% | 11,400 |
| 23/3/2026 | 18.750đ | 19.000đ | 19.000đ | 18.750đ | ↓ 1.57% | 60,600 |
| 20/3/2026 | 19.050đ | 19.150đ | 19.150đ | 18.900đ | ↓ 0.52% | 21,900 |
| 19/3/2026 | 19.150đ | 18.900đ | 19.350đ | 18.900đ | ↓ 1.29% | 6,100 |
| 18/3/2026 | 19.400đ | 19.450đ | 19.450đ | 19.350đ | ↑ 0.26% | 2,900 |
| 17/3/2026 | 19.350đ | 19.250đ | 19.350đ | 19.250đ | ↑ 0.52% | 2,100 |
| 16/3/2026 | 19.250đ | 19.050đ | 19.250đ | 19.050đ | ↓ 0.26% | 2,300 |
| 13/3/2026 | 19.300đ | 19.050đ | 19.300đ | 19.050đ | ↑ 0.52% | 17,600 |
| 12/3/2026 | 19.200đ | 19.500đ | 19.500đ | 19.000đ | ↓ 0.52% | 18,300 |
| 11/3/2026 | 19.300đ | 19.250đ | 19.500đ | 19.250đ | ↓ 1.78% | 2,700 |
| 10/3/2026 | 19.650đ | 19.450đ | 19.650đ | 19.200đ | ↑ 1.29% | 19,700 |
| 9/3/2026 | 19.400đ | 19.300đ | 19.500đ | 18.800đ | ↓ 2.51% | 69,100 |
| 6/3/2026 | 19.900đ | 19.750đ | 19.900đ | 19.750đ | ↑ 0.76% | 15,300 |
| 5/3/2026 | 19.750đ | 19.850đ | 19.900đ | 19.750đ | ↓ 0.50% | 16,400 |
| 4/3/2026 | 19.850đ | 19.950đ | 20.000đ | 19.850đ | ↓ 0.50% | 74,600 |
| 3/3/2026 | 19.950đ | 20.000đ | 20.000đ | 19.950đ | ↓ 0.25% | 58,100 |
| 2/3/2026 | 20.000đ | 19.950đ | 20.000đ | 19.900đ | ↑ 0.25% | 49,800 |
| 27/2/2026 | 19.950đ | 20.100đ | 20.100đ | 19.950đ | ↓ 0.25% | 26,800 |
| 26/2/2026 | 20.000đ | 20.000đ | 20.050đ | 20.000đ | ↓ 0.25% | 10,700 |
| 25/2/2026 | 20.050đ | 20.100đ | 20.200đ | 20.000đ | ↓ 0.25% | 13,100 |
| 24/2/2026 | 20.100đ | 20.050đ | 20.100đ | 19.950đ | 0.00% | 10,600 |
| 23/2/2026 | 20.100đ | 20.200đ | 20.200đ | 20.000đ | ↑ 1.26% | 15,600 |
| 13/2/2026 | 19.850đ | 19.800đ | 20.100đ | 19.800đ | ↑ 0.25% | 31,900 |
| 12/2/2026 | 19.800đ | 19.700đ | 19.800đ | 19.700đ | ↑ 0.51% | 9,500 |
| 11/2/2026 | 19.700đ | 19.700đ | 19.800đ | 19.700đ | 0.00% | 16,800 |
| 10/2/2026 | 19.700đ | 19.700đ | 19.750đ | 19.700đ | 0.00% | 66,700 |
| 9/2/2026 | 19.700đ | 19.600đ | 19.800đ | 19.500đ | ↑ 0.51% | 8,100 |
| 6/2/2026 | 19.600đ | 19.800đ | 19.800đ | 19.550đ | ↓ 0.25% | 10,800 |
| 5/2/2026 | 19.650đ | 19.800đ | 19.900đ | 19.650đ | ↓ 0.51% | 17,900 |
| 4/2/2026 | 19.750đ | 19.700đ | 19.750đ | 19.650đ | 0.00% | 4,000 |
| 3/2/2026 | 19.750đ | 19.700đ | 19.900đ | 19.600đ | ↑ 0.51% | 19,900 |
| 2/2/2026 | 19.650đ | 19.500đ | 19.700đ | 19.400đ | ↑ 1.55% | 17,800 |
| 30/1/2026 | 19.350đ | 19.400đ | 19.600đ | 19.350đ | ↓ 0.77% | 24,800 |
| 29/1/2026 | 19.500đ | 19.200đ | 19.550đ | 19.200đ | ↓ 0.26% | 16,600 |
| 28/1/2026 | 19.550đ | 19.750đ | 19.750đ | 19.050đ | ↓ 1.01% | 59,300 |
| 27/1/2026 | 19.750đ | 19.600đ | 19.750đ | 19.550đ | ↑ 0.77% | 5,200 |
| 26/1/2026 | 19.600đ | 19.750đ | 19.750đ | 19.600đ | ↓ 0.76% | 4,400 |
| 23/1/2026 | 19.750đ | 19.750đ | 19.900đ | 19.750đ | 0.00% | 9,300 |
| 22/1/2026 | 19.750đ | 19.650đ | 19.850đ | 19.650đ | ↓ 0.50% | 24,600 |
| 21/1/2026 | 19.850đ | 19.850đ | 19.850đ | 19.600đ | 0.00% | 8,500 |
| 20/1/2026 | 19.850đ | 19.650đ | 19.850đ | 19.650đ | ↑ 1.02% | 10,800 |
| 19/1/2026 | 19.650đ | 19.700đ | 19.850đ | 19.650đ | 0.00% | 10,700 |
| 16/1/2026 | 19.650đ | 19.650đ | 19.700đ | 19.600đ | ↓ 5.98% | 10,400 |
| 6/1/2026 | 20.900đ | 21.150đ | 21.150đ | 20.900đ | ↓ 1.18% | 1,900 |
| 5/1/2026 | 21.150đ | 21.200đ | 21.200đ | 20.900đ | ↑ 0.71% | 27,400 |
| 31/12/2025 | 21.000đ | 21.000đ | 21.050đ | 20.850đ | ↑ 0.72% | 19,700 |
| 30/12/2025 | 20.850đ | 21.000đ | 21.000đ | 20.550đ | 0.00% | 53,900 |
| 29/12/2025 | 20.850đ | 20.950đ | 21.000đ | 20.850đ | 0.00% | 24,100 |
| 26/12/2025 | 20.850đ | 20.800đ | 20.850đ | 20.750đ | ↓ 0.48% | 17,300 |
| 25/12/2025 | 20.950đ | 20.850đ | 20.950đ | 20.700đ | ↑ 0.72% | 21,800 |
| 24/12/2025 | 20.800đ | 20.900đ | 20.950đ | 20.800đ | ↓ 0.48% | 14,500 |
| 23/12/2025 | 20.900đ | 21.000đ | 21.250đ | 20.800đ | ↑ 0.48% | 11,200 |
| 22/12/2025 | 20.800đ | 20.700đ | 21.000đ | 20.700đ | ↑ 0.97% | 24,700 |
| 19/12/2025 | 20.600đ | 20.600đ | 20.650đ | 20.500đ | ↓ 0.48% | 27,500 |
| 18/12/2025 | 20.700đ | 20.550đ | 20.700đ | 20.450đ | 0.00% | 3,300 |
| 17/12/2025 | 20.700đ | 20.550đ | 20.700đ | 20.500đ | 0.00% | 19,700 |
| 16/12/2025 | 20.700đ | 20.950đ | 20.950đ | 20.500đ | ↓ 1.19% | 24,700 |
| 15/12/2025 | 20.950đ | 20.800đ | 20.950đ | 20.650đ | ↓ 0.24% | 6,600 |
| 12/12/2025 | 21.000đ | 21.150đ | 21.150đ | 20.700đ | ↓ 0.71% | 70,000 |
| 11/12/2025 | 21.150đ | 21.200đ | 21.200đ | 21.150đ | ↓ 0.24% | 1,500 |
| 10/12/2025 | 21.200đ | 21.150đ | 21.200đ | 20.950đ | ↑ 0.24% | 17,800 |
| 9/12/2025 | 21.150đ | 21.300đ | 21.300đ | 21.150đ | ↓ 0.70% | 38,000 |
| 8/12/2025 | 21.300đ | 21.150đ | 21.450đ | 21.000đ | ↑ 0.71% | 46,000 |
| 5/12/2025 | 21.150đ | 20.850đ | 21.250đ | 20.850đ | ↑ 1.44% | 51,600 |
| 4/12/2025 | 20.850đ | 20.700đ | 20.900đ | 20.700đ | ↑ 0.48% | 50,800 |
| 3/12/2025 | 20.750đ | 20.700đ | 20.750đ | 20.700đ | ↑ 0.24% | 31,000 |
| 2/12/2025 | 20.700đ | 20.600đ | 20.700đ | 20.600đ | 0.00% | 30,700 |
| 1/12/2025 | 20.700đ | 20.600đ | 20.700đ | 20.350đ | 0.00% | 37,700 |
