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 |
|---|---|---|---|---|---|---|
| 10/4/2026 | 15.200đ | 15.400đ | 15.400đ | 15.100đ | ↓ 0.33% | 1,277,600 |
| 9/4/2026 | 15.250đ | 15.550đ | 15.600đ | 15.150đ | ↓ 2.24% | 1,079,900 |
| 8/4/2026 | 15.600đ | 15.400đ | 15.600đ | 15.200đ | ↑ 4.00% | 1,423,500 |
| 7/4/2026 | 15.000đ | 15.350đ | 15.350đ | 14.850đ | ↓ 0.33% | 1,510,500 |
| 6/4/2026 | 15.050đ | 15.900đ | 15.950đ | 15.000đ | ↓ 5.05% | 2,715,400 |
| 3/4/2026 | 15.850đ | 16.300đ | 16.550đ | 15.850đ | ↓ 2.76% | 1,790,000 |
| 2/4/2026 | 16.300đ | 16.050đ | 16.400đ | 16.050đ | ↑ 0.31% | 1,322,400 |
| 1/4/2026 | 16.250đ | 16.700đ | 16.700đ | 16.200đ | ↓ 1.81% | 2,777,100 |
| 31/3/2026 | 16.550đ | 17.000đ | 17.050đ | 16.500đ | ↓ 2.07% | 2,295,700 |
| 30/3/2026 | 16.900đ | 16.850đ | 17.400đ | 16.500đ | ↓ 0.29% | 2,938,000 |
| 27/3/2026 | 16.950đ | 16.600đ | 17.150đ | 16.350đ | ↑ 1.50% | 3,881,800 |
| 26/3/2026 | 16.700đ | 17.400đ | 17.450đ | 16.700đ | ↓ 2.62% | 4,116,800 |
| 25/3/2026 | 17.150đ | 16.300đ | 17.150đ | 16.100đ | ↑ 6.85% | 3,699,700 |
| 24/3/2026 | 16.050đ | 16.400đ | 16.500đ | 15.800đ | ↑ 1.26% | 1,655,900 |
| 23/3/2026 | 15.850đ | 16.550đ | 17.200đ | 15.500đ | ↓ 4.52% | 2,546,700 |
| 20/3/2026 | 16.600đ | 16.300đ | 17.200đ | 16.300đ | ↑ 2.15% | 3,448,500 |
| 19/3/2026 | 16.250đ | 16.200đ | 17.000đ | 16.000đ | ↓ 0.61% | 2,958,900 |
| 18/3/2026 | 16.350đ | 15.600đ | 16.350đ | 15.600đ | ↑ 5.14% | 1,322,500 |
| 17/3/2026 | 15.550đ | 15.800đ | 16.100đ | 15.550đ | ↓ 1.58% | 1,454,400 |
| 16/3/2026 | 15.800đ | 17.100đ | 17.100đ | 15.600đ | ↓ 5.67% | 3,245,500 |
| 13/3/2026 | 16.750đ | 16.750đ | 17.250đ | 16.550đ | ↑ 1.52% | 2,781,900 |
| 12/3/2026 | 16.500đ | 15.500đ | 16.500đ | 15.300đ | ↑ 6.80% | 4,081,000 |
| 11/3/2026 | 15.450đ | 14.800đ | 15.550đ | 14.700đ | ↑ 5.10% | 1,077,300 |
| 10/3/2026 | 14.700đ | 15.000đ | 15.050đ | 14.700đ | ↑ 2.44% | 643,900 |
| 9/3/2026 | 14.350đ | 15.350đ | 15.600đ | 14.350đ | ↓ 6.51% | 2,520,000 |
| 6/3/2026 | 15.350đ | 15.200đ | 15.650đ | 15.050đ | ↑ 1.32% | 1,741,800 |
| 5/3/2026 | 15.150đ | 15.950đ | 15.950đ | 15.150đ | ↓ 3.50% | 1,185,800 |
| 4/3/2026 | 15.700đ | 16.000đ | 16.100đ | 14.900đ | ↓ 1.88% | 2,016,300 |
| 3/3/2026 | 16.000đ | 16.400đ | 16.400đ | 15.600đ | ↑ 0.95% | 1,694,400 |
| 2/3/2026 | 15.850đ | 14.400đ | 15.850đ | 14.400đ | ↑ 6.73% | 4,354,900 |
| 27/2/2026 | 14.850đ | 14.900đ | 15.200đ | 14.850đ | 0.00% | 471,000 |
| 26/2/2026 | 14.850đ | 15.000đ | 15.000đ | 14.700đ | 0.00% | 261,300 |
| 25/2/2026 | 14.850đ | 14.950đ | 14.950đ | 14.700đ | ↑ 0.34% | 376,800 |
| 24/2/2026 | 14.800đ | 14.700đ | 14.850đ | 14.600đ | ↑ 0.34% | 329,200 |
| 23/2/2026 | 14.750đ | 14.600đ | 15.000đ | 14.600đ | ↑ 1.37% | 253,400 |
| 13/2/2026 | 14.550đ | 14.450đ | 14.600đ | 14.350đ | ↑ 0.69% | 201,400 |
| 12/2/2026 | 14.450đ | 14.450đ | 14.550đ | 14.350đ | 0.00% | 216,800 |
| 11/2/2026 | 14.450đ | 14.350đ | 14.500đ | 14.200đ | ↑ 1.40% | 252,600 |
| 10/2/2026 | 14.250đ | 14.400đ | 14.600đ | 14.200đ | ↓ 2.06% | 408,500 |
| 9/2/2026 | 14.550đ | 14.850đ | 14.850đ | 14.250đ | ↓ 0.34% | 234,500 |
| 6/2/2026 | 14.600đ | 14.700đ | 14.900đ | 14.500đ | ↓ 2.67% | 575,200 |
| 5/2/2026 | 15.000đ | 15.150đ | 15.300đ | 15.000đ | ↓ 0.99% | 477,600 |
| 4/2/2026 | 15.150đ | 14.900đ | 15.500đ | 14.750đ | ↑ 1.68% | 1,083,400 |
| 2/2/2026 | 14.900đ | 14.900đ | 15.000đ | 14.650đ | ↑ 1.02% | 224,000 |
| 30/1/2026 | 14.750đ | 15.000đ | 15.000đ | 14.750đ | ↓ 1.01% | 282,200 |
| 29/1/2026 | 14.900đ | 15.000đ | 15.200đ | 14.750đ | ↑ 2.41% | 393,000 |
| 28/1/2026 | 14.550đ | 14.650đ | 14.650đ | 14.450đ | ↓ 0.68% | 264,700 |
| 27/1/2026 | 14.650đ | 14.500đ | 14.700đ | 14.500đ | 0.00% | 226,300 |
| 26/1/2026 | 14.650đ | 14.900đ | 14.950đ | 14.650đ | ↓ 2.01% | 455,700 |
| 6/1/2026 | 14.950đ | 14.850đ | 15.000đ | 14.850đ | ↑ 0.67% | 66,400 |
| 5/1/2026 | 14.850đ | 15.400đ | 15.400đ | 14.850đ | ↓ 3.57% | 602,100 |
| 31/12/2025 | 15.400đ | 15.050đ | 15.400đ | 14.650đ | ↑ 2.33% | 1,194,800 |
| 30/12/2025 | 15.050đ | 14.650đ | 15.050đ | 14.500đ | ↑ 1.01% | 488,500 |
| 29/12/2025 | 14.900đ | 14.450đ | 14.900đ | 14.450đ | ↑ 1.36% | 312,200 |
| 26/12/2025 | 14.700đ | 14.500đ | 14.700đ | 14.000đ | ↑ 1.38% | 363,300 |
| 25/12/2025 | 14.500đ | 14.450đ | 14.500đ | 14.250đ | ↑ 0.35% | 173,200 |
| 24/12/2025 | 14.450đ | 14.150đ | 14.450đ | 14.150đ | ↑ 1.05% | 130,000 |
| 23/12/2025 | 14.300đ | 14.350đ | 14.400đ | 14.150đ | 0.00% | 208,900 |
| 22/12/2025 | 14.300đ | 14.300đ | 14.300đ | 14.150đ | ↑ 0.70% | 175,300 |
| 19/12/2025 | 14.200đ | 14.150đ | 14.250đ | 14.050đ | 0.00% | 176,900 |
| 18/12/2025 | 14.200đ | 14.150đ | 14.200đ | 14.050đ | ↑ 0.35% | 95,100 |
| 17/12/2025 | 14.150đ | 14.100đ | 14.200đ | 14.000đ | ↑ 0.71% | 151,400 |
| 16/12/2025 | 14.050đ | 13.950đ | 14.100đ | 13.800đ | ↑ 0.72% | 236,900 |
| 15/12/2025 | 13.950đ | 13.950đ | 14.000đ | 13.900đ | 0.00% | 211,400 |
| 12/12/2025 | 13.950đ | 14.200đ | 14.200đ | 13.950đ | ↓ 1.41% | 411,300 |
| 11/12/2025 | 14.150đ | 14.100đ | 14.300đ | 14.100đ | ↑ 0.71% | 119,900 |
| 10/12/2025 | 14.050đ | 14.000đ | 14.150đ | 14.000đ | 0.00% | 176,800 |
| 9/12/2025 | 14.050đ | 14.050đ | 14.300đ | 14.000đ | ↓ 1.75% | 656,600 |
| 8/12/2025 | 14.300đ | 14.400đ | 14.450đ | 14.250đ | ↓ 0.35% | 230,200 |
| 5/12/2025 | 14.350đ | 14.400đ | 14.400đ | 14.250đ | ↓ 0.35% | 159,700 |
| 4/12/2025 | 14.400đ | 14.450đ | 14.450đ | 14.250đ | ↑ 0.35% | 156,900 |
| 3/12/2025 | 14.350đ | 14.350đ | 14.450đ | 14.200đ | ↑ 0.70% | 202,900 |
| 2/12/2025 | 14.250đ | 14.200đ | 14.350đ | 14.050đ | ↑ 0.71% | 243,300 |
| 1/12/2025 | 14.150đ | 14.100đ | 14.300đ | 14.100đ | 0.00% | 358,900 |
