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 | 27.950đ | 26.900đ | 28.300đ | 26.900đ | ↑ 3.52% | 19,222,900 |
| 17/4/2026 | 27.000đ | 26.850đ | 28.050đ | 26.750đ | ↑ 0.56% | 21,430,700 |
| 16/4/2026 | 26.850đ | 26.600đ | 27.300đ | 26.500đ | 0.00% | 25,003,200 |
| 15/4/2026 | 26.850đ | 26.100đ | 27.100đ | 26.100đ | ↑ 3.47% | 30,092,000 |
| 14/4/2026 | 25.950đ | 26.150đ | 26.300đ | 25.700đ | ↑ 0.19% | 11,056,200 |
| 13/4/2026 | 25.900đ | 25.000đ | 26.250đ | 24.850đ | ↑ 2.37% | 18,766,600 |
| 10/4/2026 | 25.300đ | 25.400đ | 25.750đ | 25.000đ | ↑ 0.40% | 11,470,900 |
| 9/4/2026 | 25.200đ | 25.050đ | 25.500đ | 24.700đ | ↓ 0.79% | 11,355,800 |
| 8/4/2026 | 25.400đ | 25.000đ | 25.900đ | 24.550đ | ↑ 4.74% | 26,662,000 |
| 7/4/2026 | 24.250đ | 23.950đ | 24.300đ | 23.700đ | ↑ 1.04% | 8,080,300 |
| 6/4/2026 | 24.000đ | 24.000đ | 24.400đ | 23.500đ | ↓ 0.62% | 14,252,200 |
| 3/4/2026 | 24.150đ | 23.800đ | 24.600đ | 23.650đ | ↑ 2.33% | 23,418,800 |
| 2/4/2026 | 23.600đ | 23.200đ | 23.900đ | 23.100đ | ↑ 0.43% | 12,964,100 |
| 1/4/2026 | 23.500đ | 23.100đ | 23.800đ | 23.050đ | ↑ 3.52% | 17,440,500 |
| 31/3/2026 | 22.700đ | 22.500đ | 23.050đ | 22.300đ | ↑ 1.79% | 10,136,000 |
| 30/3/2026 | 22.300đ | 21.500đ | 22.450đ | 21.500đ | ↑ 0.22% | 11,289,200 |
| 27/3/2026 | 22.250đ | 21.800đ | 22.600đ | 21.600đ | ↑ 2.30% | 10,945,700 |
| 26/3/2026 | 21.750đ | 21.200đ | 22.000đ | 21.050đ | ↑ 3.08% | 16,419,500 |
| 25/3/2026 | 21.100đ | 20.300đ | 21.100đ | 20.150đ | ↑ 6.84% | 13,990,400 |
| 24/3/2026 | 19.750đ | 19.700đ | 20.200đ | 19.500đ | ↑ 3.40% | 6,809,700 |
| 23/3/2026 | 19.100đ | 20.250đ | 20.350đ | 19.100đ | ↓ 6.83% | 14,527,100 |
| 20/3/2026 | 20.500đ | 20.700đ | 20.950đ | 20.500đ | ↓ 0.24% | 6,301,200 |
| 19/3/2026 | 20.550đ | 21.100đ | 21.150đ | 20.500đ | ↓ 4.20% | 12,264,400 |
| 18/3/2026 | 21.450đ | 21.900đ | 22.000đ | 21.150đ | ↓ 1.83% | 7,629,100 |
| 17/3/2026 | 21.850đ | 22.100đ | 22.400đ | 21.850đ | ↑ 0.46% | 6,305,800 |
| 16/3/2026 | 21.750đ | 21.850đ | 22.300đ | 21.600đ | ↑ 0.46% | 4,817,500 |
| 13/3/2026 | 21.650đ | 21.700đ | 22.100đ | 21.550đ | ↓ 1.37% | 7,670,300 |
| 12/3/2026 | 21.950đ | 22.300đ | 22.550đ | 21.900đ | ↓ 3.09% | 8,044,700 |
| 11/3/2026 | 22.650đ | 22.050đ | 22.950đ | 21.850đ | ↑ 2.95% | 8,632,500 |
| 10/3/2026 | 22.000đ | 22.500đ | 22.500đ | 21.650đ | ↑ 1.15% | 18,285,300 |
| 9/3/2026 | 21.750đ | 21.750đ | 22.000đ | 21.750đ | ↓ 6.85% | 12,046,900 |
| 6/3/2026 | 23.350đ | 24.400đ | 24.400đ | 23.200đ | ↓ 4.69% | 16,381,200 |
| 5/3/2026 | 24.500đ | 25.000đ | 25.750đ | 24.500đ | ↓ 0.41% | 22,754,700 |
| 4/3/2026 | 24.600đ | 23.900đ | 24.800đ | 23.300đ | ↑ 2.93% | 21,984,100 |
| 3/3/2026 | 23.900đ | 23.400đ | 24.300đ | 23.400đ | ↑ 2.36% | 14,635,600 |
| 2/3/2026 | 23.350đ | 23.000đ | 24.100đ | 23.000đ | ↓ 3.71% | 15,027,100 |
| 27/2/2026 | 24.250đ | 24.150đ | 24.550đ | 23.950đ | ↑ 0.41% | 9,939,100 |
| 26/2/2026 | 24.150đ | 24.200đ | 24.450đ | 23.900đ | 0.00% | 6,608,200 |
| 25/2/2026 | 24.150đ | 24.050đ | 24.700đ | 23.950đ | ↑ 0.21% | 10,207,900 |
| 24/2/2026 | 24.100đ | 23.800đ | 24.350đ | 23.700đ | ↑ 0.84% | 12,286,400 |
| 23/2/2026 | 23.900đ | 23.850đ | 23.900đ | 23.600đ | ↑ 1.27% | 5,553,600 |
| 13/2/2026 | 23.600đ | 23.250đ | 23.900đ | 23.200đ | ↑ 1.29% | 6,412,100 |
| 12/2/2026 | 23.300đ | 23.500đ | 23.550đ | 23.300đ | ↓ 0.43% | 3,073,300 |
| 11/2/2026 | 23.400đ | 23.000đ | 23.550đ | 22.900đ | ↑ 2.63% | 6,917,100 |
| 10/2/2026 | 22.800đ | 22.900đ | 23.050đ | 22.700đ | ↓ 0.44% | 4,336,700 |
| 9/2/2026 | 22.900đ | 22.750đ | 23.150đ | 22.650đ | ↑ 1.78% | 3,601,000 |
| 6/2/2026 | 22.500đ | 22.950đ | 23.050đ | 22.500đ | ↓ 2.81% | 9,662,000 |
| 5/2/2026 | 23.150đ | 23.800đ | 23.800đ | 23.150đ | ↓ 3.94% | 7,130,300 |
| 4/2/2026 | 24.100đ | 24.350đ | 24.400đ | 23.950đ | ↑ 1.69% | 5,591,100 |
| 2/2/2026 | 23.700đ | 23.600đ | 23.950đ | 23.250đ | ↑ 0.64% | 9,735,700 |
| 30/1/2026 | 23.550đ | 23.700đ | 23.800đ | 23.500đ | ↓ 0.21% | 9,184,900 |
| 29/1/2026 | 23.600đ | 23.450đ | 23.900đ | 23.450đ | ↑ 0.64% | 7,753,600 |
| 28/1/2026 | 23.450đ | 23.400đ | 23.600đ | 23.150đ | ↑ 0.43% | 8,797,700 |
| 27/1/2026 | 23.350đ | 22.950đ | 23.750đ | 22.800đ | ↑ 1.97% | 12,154,500 |
| 26/1/2026 | 22.900đ | 23.450đ | 23.500đ | 22.650đ | ↑ 5.29% | 13,062,400 |
| 6/1/2026 | 21.750đ | 21.800đ | 22.000đ | 21.300đ | 0.00% | 7,288,600 |
| 5/1/2026 | 21.750đ | 22.450đ | 22.550đ | 21.300đ | ↓ 2.90% | 9,130,100 |
| 31/12/2025 | 22.400đ | 22.700đ | 22.800đ | 22.400đ | ↓ 1.32% | 5,421,700 |
| 30/12/2025 | 22.700đ | 22.800đ | 22.900đ | 22.600đ | ↓ 0.22% | 3,418,600 |
| 29/12/2025 | 22.750đ | 23.000đ | 23.000đ | 22.700đ | ↓ 0.66% | 4,177,500 |
| 26/12/2025 | 22.900đ | 22.800đ | 23.100đ | 22.350đ | 0.00% | 12,134,900 |
| 25/12/2025 | 22.900đ | 23.250đ | 23.500đ | 22.900đ | ↓ 1.51% | 7,768,400 |
| 24/12/2025 | 23.250đ | 22.900đ | 23.400đ | 22.800đ | ↑ 1.09% | 8,551,700 |
| 23/12/2025 | 23.000đ | 23.500đ | 23.650đ | 22.850đ | ↓ 1.29% | 12,389,800 |
| 22/12/2025 | 23.300đ | 23.250đ | 23.550đ | 23.050đ | ↑ 0.87% | 8,120,400 |
| 19/12/2025 | 23.100đ | 22.900đ | 23.300đ | 22.900đ | ↑ 0.43% | 8,597,600 |
| 18/12/2025 | 23.000đ | 22.900đ | 23.150đ | 22.800đ | 0.00% | 4,771,600 |
| 17/12/2025 | 23.000đ | 23.400đ | 23.450đ | 22.900đ | ↓ 1.71% | 6,094,600 |
| 16/12/2025 | 23.400đ | 22.750đ | 23.800đ | 22.350đ | ↑ 3.31% | 13,301,700 |
| 15/12/2025 | 22.650đ | 22.400đ | 22.800đ | 22.350đ | ↑ 1.34% | 7,623,600 |
| 12/12/2025 | 22.350đ | 22.900đ | 23.200đ | 22.300đ | ↓ 2.61% | 11,605,100 |
| 11/12/2025 | 22.950đ | 23.100đ | 23.350đ | 22.900đ | ↓ 0.43% | 7,137,400 |
| 10/12/2025 | 23.050đ | 23.000đ | 23.250đ | 22.900đ | ↑ 0.66% | 7,888,000 |
| 9/12/2025 | 22.900đ | 22.650đ | 23.150đ | 22.200đ | ↑ 1.78% | 13,656,800 |
| 8/12/2025 | 22.500đ | 22.900đ | 23.000đ | 22.500đ | ↓ 1.53% | 6,436,800 |
| 5/12/2025 | 22.850đ | 23.100đ | 23.100đ | 22.800đ | ↓ 0.65% | 7,354,200 |
| 4/12/2025 | 23.000đ | 22.800đ | 23.100đ | 22.750đ | ↑ 1.32% | 10,588,600 |
| 3/12/2025 | 22.700đ | 22.400đ | 22.700đ | 22.300đ | ↑ 1.79% | 5,687,700 |
| 2/12/2025 | 22.300đ | 22.150đ | 22.500đ | 22.000đ | ↑ 0.90% | 7,069,200 |
| 1/12/2025 | 22.100đ | 22.300đ | 22.400đ | 22.100đ | 0.00% | 3,749,500 |
