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 |
|---|---|---|---|---|---|---|
| 20/4/2026 | 29.600đ | 29.600đ | 29.600đ | 29.600đ | 0.00% | 11,900 |
| 17/4/2026 | 29.600đ | 29.400đ | 29.600đ | 29.400đ | ↓ 0.67% | 700 |
| 15/4/2026 | 29.800đ | 29.000đ | 29.800đ | 29.000đ | ↑ 3.83% | 9,800 |
| 14/4/2026 | 28.700đ | 28.700đ | 28.700đ | 28.700đ | ↓ 0.35% | 2,200 |
| 13/4/2026 | 28.800đ | 28.800đ | 28.900đ | 28.800đ | ↓ 0.35% | 5,900 |
| 10/4/2026 | 28.900đ | 29.000đ | 29.000đ | 28.900đ | ↓ 0.34% | 1,200 |
| 9/4/2026 | 29.000đ | 29.000đ | 29.000đ | 29.000đ | 0.00% | 3,600 |
| 8/4/2026 | 29.000đ | 29.000đ | 29.000đ | 29.000đ | 0.00% | 16,300 |
| 7/4/2026 | 29.000đ | 29.000đ | 29.000đ | 29.000đ | 0.00% | 6,800 |
| 6/4/2026 | 29.000đ | 29.200đ | 29.200đ | 29.000đ | ↓ 0.68% | 4,700 |
| 3/4/2026 | 29.200đ | 29.200đ | 29.200đ | 29.200đ | 0.00% | 700 |
| 1/4/2026 | 29.200đ | 29.200đ | 29.200đ | 29.200đ | 0.00% | 1,600 |
| 31/3/2026 | 29.200đ | 29.200đ | 29.200đ | 29.200đ | ↑ 0.34% | 900 |
| 30/3/2026 | 29.100đ | 29.000đ | 29.100đ | 29.000đ | ↑ 0.34% | 800 |
| 27/3/2026 | 29.000đ | 29.000đ | 29.000đ | 29.000đ | ↓ 1.69% | 500 |
| 26/3/2026 | 29.500đ | 29.500đ | 29.500đ | 29.500đ | 0.00% | 500 |
| 25/3/2026 | 29.500đ | 29.500đ | 29.500đ | 29.200đ | ↑ 1.72% | 9,700 |
| 24/3/2026 | 29.000đ | 28.400đ | 29.500đ | 28.400đ | ↓ 0.68% | 10,900 |
| 23/3/2026 | 29.200đ | 28.800đ | 29.200đ | 28.000đ | ↑ 1.39% | 4,700 |
| 20/3/2026 | 28.800đ | 28.700đ | 28.800đ | 28.700đ | ↑ 0.35% | 3,000 |
| 19/3/2026 | 28.700đ | 28.700đ | 28.800đ | 28.700đ | ↓ 1.37% | 2,200 |
| 18/3/2026 | 29.100đ | 29.100đ | 29.100đ | 29.100đ | ↑ 0.34% | 2,100 |
| 17/3/2026 | 29.000đ | 29.000đ | 29.800đ | 28.800đ | ↑ 0.69% | 700 |
| 13/3/2026 | 28.800đ | 29.700đ | 29.700đ | 28.800đ | ↓ 3.03% | 900 |
| 12/3/2026 | 29.700đ | 29.800đ | 29.800đ | 27.600đ | ↓ 1.00% | 7,400 |
| 11/3/2026 | 30.000đ | 29.100đ | 30.500đ | 29.100đ | ↑ 4.90% | 101,500 |
| 10/3/2026 | 28.600đ | 29.800đ | 29.800đ | 28.600đ | ↑ 4.00% | 2,900 |
| 9/3/2026 | 27.500đ | 29.000đ | 29.000đ | 27.500đ | ↓ 5.82% | 8,800 |
| 6/3/2026 | 29.200đ | 29.800đ | 29.800đ | 29.200đ | ↓ 0.68% | 1,100 |
| 5/3/2026 | 29.400đ | 29.400đ | 29.400đ | 29.400đ | ↓ 1.67% | 1,500 |
| 4/3/2026 | 29.900đ | 29.400đ | 29.900đ | 29.400đ | ↓ 0.33% | 200 |
| 3/3/2026 | 30.000đ | 29.800đ | 30.000đ | 29.700đ | ↑ 0.67% | 3,200 |
| 2/3/2026 | 29.800đ | 29.700đ | 30.000đ | 29.700đ | ↑ 0.68% | 1,100 |
| 27/2/2026 | 29.600đ | 30.000đ | 30.000đ | 29.600đ | ↓ 1.33% | 1,300 |
| 26/2/2026 | 30.000đ | 30.000đ | 30.000đ | 30.000đ | ↑ 1.69% | 500 |
| 24/2/2026 | 29.500đ | 30.600đ | 30.900đ | 29.500đ | ↓ 1.34% | 900 |
| 23/2/2026 | 29.900đ | 29.400đ | 29.900đ | 29.400đ | ↑ 1.70% | 400 |
| 13/2/2026 | 29.400đ | 29.500đ | 29.500đ | 29.400đ | ↓ 1.67% | 1,300 |
| 12/2/2026 | 29.900đ | 29.900đ | 29.900đ | 29.900đ | ↑ 1.36% | 500 |
| 11/2/2026 | 29.500đ | 29.600đ | 29.600đ | 29.200đ | 0.00% | 4,100 |
| 10/2/2026 | 29.500đ | 29.500đ | 29.500đ | 29.500đ | ↑ 0.34% | 500 |
| 9/2/2026 | 29.400đ | 29.500đ | 29.500đ | 29.400đ | ↓ 1.67% | 1,600 |
| 6/2/2026 | 29.900đ | 29.600đ | 29.900đ | 29.500đ | ↓ 0.33% | 3,200 |
| 5/2/2026 | 30.000đ | 29.900đ | 30.000đ | 29.700đ | ↑ 0.67% | 3,100 |
| 4/2/2026 | 29.800đ | 29.800đ | 29.800đ | 29.800đ | 0.00% | 500 |
| 2/2/2026 | 29.800đ | 29.800đ | 29.800đ | 29.800đ | ↑ 0.34% | 100 |
| 29/1/2026 | 29.700đ | 29.500đ | 29.800đ | 29.000đ | ↓ 0.67% | 6,100 |
| 28/1/2026 | 29.900đ | 30.000đ | 30.000đ | 29.900đ | ↓ 0.33% | 900 |
| 27/1/2026 | 30.000đ | 30.000đ | 30.000đ | 30.000đ | ↓ 1.32% | 800 |
| 26/1/2026 | 30.400đ | 30.000đ | 30.400đ | 30.000đ | ↑ 1.00% | 1,000 |
| 23/1/2026 | 30.100đ | 30.100đ | 30.400đ | 30.100đ | ↓ 0.99% | 2,400 |
| 22/1/2026 | 30.400đ | 30.500đ | 30.500đ | 30.200đ | ↓ 0.33% | 5,500 |
| 21/1/2026 | 30.500đ | 30.800đ | 30.900đ | 30.500đ | 0.00% | 1,800 |
| 20/1/2026 | 30.500đ | 30.500đ | 31.200đ | 30.500đ | ↑ 0.33% | 5,300 |
| 19/1/2026 | 30.400đ | 30.500đ | 30.500đ | 30.400đ | ↓ 0.33% | 3,000 |
| 16/1/2026 | 30.500đ | 30.500đ | 30.500đ | 30.500đ | 0.00% | 11,800 |
| 15/1/2026 | 30.500đ | 30.500đ | 30.500đ | 30.500đ | 0.00% | 2,700 |
| 14/1/2026 | 30.500đ | 31.500đ | 31.800đ | 30.500đ | ↓ 0.33% | 7,000 |
| 13/1/2026 | 30.600đ | 30.900đ | 30.900đ | 30.600đ | ↑ 0.33% | 1,300 |
| 6/1/2026 | 30.500đ | 30.600đ | 30.600đ | 30.500đ | 0.00% | 2,700 |
| 5/1/2026 | 30.500đ | 30.900đ | 30.900đ | 30.500đ | ↓ 4.69% | 1,300 |
| 31/12/2025 | 32.000đ | 30.400đ | 32.000đ | 30.400đ | ↑ 5.61% | 8,600 |
| 30/12/2025 | 30.300đ | 30.300đ | 30.400đ | 30.300đ | 0.00% | 3,400 |
| 29/12/2025 | 30.300đ | 30.300đ | 30.400đ | 30.200đ | 0.00% | 7,300 |
| 26/12/2025 | 30.300đ | 30.400đ | 30.400đ | 30.000đ | 0.00% | 6,100 |
| 25/12/2025 | 30.300đ | 30.700đ | 32.900đ | 30.300đ | ↓ 0.33% | 5,600 |
| 24/12/2025 | 30.400đ | 30.700đ | 30.700đ | 30.400đ | ↓ 0.98% | 3,300 |
| 23/12/2025 | 30.700đ | 30.700đ | 30.700đ | 30.700đ | ↑ 0.66% | 600 |
| 22/12/2025 | 30.500đ | 30.800đ | 30.800đ | 30.500đ | 0.00% | 1,700 |
| 19/12/2025 | 30.500đ | 30.400đ | 30.500đ | 30.000đ | 0.00% | 1,400 |
| 18/12/2025 | 30.500đ | 30.500đ | 30.500đ | 30.500đ | 0.00% | 200 |
| 17/12/2025 | 30.500đ | 30.500đ | 30.600đ | 30.500đ | ↓ 0.33% | 17,400 |
| 16/12/2025 | 30.600đ | 30.400đ | 30.600đ | 30.400đ | ↓ 0.97% | 3,800 |
| 15/12/2025 | 30.900đ | 30.900đ | 30.900đ | 30.900đ | ↑ 1.64% | 100 |
| 12/12/2025 | 30.400đ | 30.400đ | 30.400đ | 30.400đ | ↓ 0.65% | 1,000 |
| 10/12/2025 | 30.600đ | 30.300đ | 30.600đ | 30.200đ | ↓ 0.33% | 800 |
| 9/12/2025 | 30.700đ | 30.800đ | 30.800đ | 30.700đ | ↓ 0.65% | 1,500 |
| 8/12/2025 | 30.900đ | 30.900đ | 30.900đ | 30.900đ | ↓ 0.32% | 500 |
| 5/12/2025 | 31.000đ | 31.000đ | 31.000đ | 31.000đ | 0.00% | 1,000 |
| 4/12/2025 | 31.000đ | 31.000đ | 31.000đ | 31.000đ | ↑ 0.65% | 1,000 |
| 3/12/2025 | 30.800đ | 30.800đ | 30.800đ | 30.800đ | 0.00% | 2,200 |
| 2/12/2025 | 30.800đ | 30.700đ | 30.900đ | 30.700đ | ↓ 0.32% | 1,000 |
| 1/12/2025 | 30.900đ | 31.000đ | 31.000đ | 30.900đ | 0.00% | 2,700 |
