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 | 26.200đ | 26.300đ | 26.500đ | 26.050đ | ↑ 0.38% | 11,034,200 |
| 16/4/2026 | 26.100đ | 26.350đ | 26.400đ | 26.100đ | ↓ 0.95% | 7,583,100 |
| 15/4/2026 | 26.350đ | 26.400đ | 26.500đ | 26.150đ | ↑ 0.96% | 10,508,300 |
| 14/4/2026 | 26.100đ | 26.150đ | 26.450đ | 26.050đ | ↑ 0.77% | 10,708,600 |
| 13/4/2026 | 25.900đ | 26.000đ | 26.150đ | 25.750đ | ↓ 0.96% | 9,033,100 |
| 10/4/2026 | 26.150đ | 26.350đ | 26.700đ | 26.150đ | ↑ 0.38% | 10,059,700 |
| 9/4/2026 | 26.050đ | 26.250đ | 26.250đ | 25.900đ | ↓ 1.14% | 9,166,300 |
| 8/4/2026 | 26.350đ | 25.700đ | 26.500đ | 25.550đ | ↑ 4.98% | 21,603,400 |
| 7/4/2026 | 25.100đ | 25.550đ | 25.550đ | 25.050đ | ↓ 1.95% | 13,452,300 |
| 6/4/2026 | 25.600đ | 25.500đ | 25.700đ | 25.250đ | 0.00% | 12,777,000 |
| 3/4/2026 | 25.600đ | 25.650đ | 25.700đ | 25.150đ | 0.00% | 13,645,800 |
| 2/4/2026 | 25.600đ | 25.600đ | 25.650đ | 25.250đ | 0.00% | 12,721,800 |
| 1/4/2026 | 25.600đ | 25.800đ | 26.000đ | 25.600đ | ↑ 0.59% | 12,692,700 |
| 31/3/2026 | 25.450đ | 25.100đ | 25.500đ | 25.000đ | ↑ 0.99% | 16,420,900 |
| 30/3/2026 | 25.200đ | 24.800đ | 25.300đ | 24.550đ | ↓ 0.40% | 13,652,000 |
| 27/3/2026 | 25.300đ | 24.600đ | 25.350đ | 24.550đ | ↑ 3.05% | 12,933,500 |
| 26/3/2026 | 24.550đ | 24.950đ | 25.000đ | 24.500đ | ↓ 1.41% | 8,378,600 |
| 25/3/2026 | 24.900đ | 24.500đ | 25.000đ | 24.500đ | ↑ 2.47% | 10,538,600 |
| 24/3/2026 | 24.300đ | 24.500đ | 24.900đ | 24.250đ | 0.00% | 12,499,200 |
| 23/3/2026 | 24.300đ | 24.750đ | 24.750đ | 23.800đ | ↓ 2.80% | 21,853,600 |
| 20/3/2026 | 25.000đ | 25.500đ | 25.500đ | 24.900đ | ↓ 2.53% | 10,750,000 |
| 19/3/2026 | 25.650đ | 25.500đ | 25.700đ | 25.250đ | ↓ 0.19% | 12,255,900 |
| 18/3/2026 | 25.700đ | 25.700đ | 26.000đ | 25.250đ | 0.00% | 8,581,400 |
| 17/3/2026 | 25.700đ | 25.700đ | 26.200đ | 25.650đ | ↑ 0.39% | 11,209,400 |
| 16/3/2026 | 25.600đ | 25.500đ | 25.650đ | 25.200đ | 0.00% | 6,618,100 |
| 13/3/2026 | 25.600đ | 25.300đ | 25.750đ | 25.200đ | ↓ 0.39% | 8,462,800 |
| 12/3/2026 | 25.700đ | 25.300đ | 25.750đ | 25.100đ | ↓ 0.19% | 11,056,300 |
| 11/3/2026 | 25.750đ | 25.150đ | 26.000đ | 24.950đ | ↑ 2.39% | 13,701,100 |
| 10/3/2026 | 25.150đ | 25.000đ | 25.750đ | 24.600đ | ↑ 4.36% | 23,326,600 |
| 9/3/2026 | 24.100đ | 24.100đ | 25.500đ | 24.100đ | ↓ 6.95% | 25,878,400 |
| 6/3/2026 | 25.900đ | 25.900đ | 26.200đ | 25.600đ | ↓ 0.19% | 10,963,700 |
| 5/3/2026 | 25.950đ | 26.500đ | 26.600đ | 25.950đ | ↓ 1.52% | 16,712,900 |
| 4/3/2026 | 26.350đ | 26.400đ | 26.600đ | 25.700đ | ↓ 0.57% | 16,440,000 |
| 3/3/2026 | 26.500đ | 27.000đ | 27.100đ | 26.300đ | ↓ 1.67% | 18,337,000 |
| 2/3/2026 | 26.950đ | 27.300đ | 27.650đ | 26.950đ | ↓ 3.58% | 22,129,000 |
| 27/2/2026 | 27.950đ | 28.400đ | 28.400đ | 27.950đ | ↓ 1.58% | 12,338,200 |
| 26/2/2026 | 28.400đ | 28.500đ | 28.550đ | 27.950đ | ↓ 0.18% | 13,813,900 |
| 25/2/2026 | 28.450đ | 28.500đ | 28.850đ | 28.200đ | ↓ 0.18% | 17,448,000 |
| 24/2/2026 | 28.500đ | 28.100đ | 28.500đ | 27.750đ | ↑ 1.06% | 21,627,000 |
| 23/2/2026 | 28.200đ | 28.300đ | 28.500đ | 28.050đ | 0.00% | 9,734,100 |
| 13/2/2026 | 28.200đ | 27.750đ | 28.200đ | 27.700đ | ↑ 1.26% | 13,788,600 |
| 12/2/2026 | 27.850đ | 27.850đ | 28.000đ | 27.650đ | ↑ 0.18% | 9,452,500 |
| 11/2/2026 | 27.800đ | 26.750đ | 27.950đ | 26.650đ | ↑ 3.73% | 27,555,000 |
| 10/2/2026 | 26.800đ | 26.850đ | 26.900đ | 26.200đ | 0.00% | 10,803,600 |
| 9/2/2026 | 26.800đ | 26.750đ | 26.800đ | 26.250đ | ↑ 1.13% | 12,786,200 |
| 6/2/2026 | 26.500đ | 27.200đ | 27.500đ | 26.500đ | ↓ 3.81% | 24,786,000 |
| 5/2/2026 | 27.550đ | 27.550đ | 27.900đ | 27.250đ | 0.00% | 16,286,800 |
| 4/2/2026 | 27.550đ | 27.250đ | 27.600đ | 27.200đ | ↓ 0.90% | 7,716,900 |
| 2/2/2026 | 27.800đ | 28.000đ | 28.250đ | 27.250đ | ↓ 1.77% | 14,183,100 |
| 30/1/2026 | 28.300đ | 27.900đ | 28.400đ | 27.800đ | ↑ 1.62% | 14,838,000 |
| 29/1/2026 | 27.850đ | 28.550đ | 28.600đ | 27.800đ | ↓ 2.28% | 13,005,100 |
| 28/1/2026 | 28.500đ | 28.500đ | 28.850đ | 28.350đ | ↓ 1.72% | 23,890,300 |
| 27/1/2026 | 29.000đ | 28.350đ | 29.000đ | 27.850đ | ↑ 2.29% | 15,210,500 |
| 26/1/2026 | 28.350đ | 28.950đ | 28.950đ | 28.300đ | ↓ 2.07% | 6,830,600 |
| 5/1/2026 | 28.950đ | 29.500đ | 29.500đ | 28.000đ | ↓ 2.53% | 24,967,900 |
| 31/12/2025 | 29.700đ | 27.800đ | 29.700đ | 27.750đ | ↑ 6.26% | 43,989,500 |
| 30/12/2025 | 27.950đ | 27.600đ | 27.950đ | 27.000đ | ↑ 1.27% | 29,039,500 |
| 29/12/2025 | 27.600đ | 27.700đ | 27.700đ | 27.150đ | 0.00% | 14,634,000 |
| 26/12/2025 | 27.600đ | 27.000đ | 28.000đ | 26.800đ | ↑ 0.18% | 21,297,400 |
| 25/12/2025 | 27.550đ | 27.700đ | 27.900đ | 26.950đ | ↓ 1.08% | 16,421,500 |
| 24/12/2025 | 27.850đ | 27.550đ | 28.000đ | 27.400đ | ↑ 1.27% | 25,185,800 |
| 23/12/2025 | 27.500đ | 27.000đ | 28.000đ | 26.950đ | ↑ 1.85% | 32,590,800 |
| 22/12/2025 | 27.000đ | 26.000đ | 27.100đ | 25.750đ | ↑ 4.05% | 39,574,300 |
| 19/12/2025 | 25.950đ | 25.600đ | 26.000đ | 25.450đ | ↑ 1.37% | 21,301,200 |
| 18/12/2025 | 25.600đ | 25.000đ | 26.000đ | 24.750đ | ↑ 3.42% | 27,159,300 |
| 17/12/2025 | 24.752,31đ | 24.675,2đ | 25.099,31đ | 24.443,87đ | 0.00% | 23,353,800 |
| 16/12/2025 | 24.752,31đ | 23.171,56đ | 24.752,31đ | 23.017,34đ | ↑ 7.00% | 17,054,100 |
| 15/12/2025 | 23.133đ | 23.325,78đ | 23.441,44đ | 23.055,89đ | ↓ 0.66% | 11,805,900 |
| 12/12/2025 | 23.287,22đ | 24.520,98đ | 24.598,09đ | 23.287,22đ | ↓ 4.88% | 15,587,400 |
| 11/12/2025 | 24.482,43đ | 24.829,42đ | 24.867,98đ | 24.366,76đ | ↓ 1.24% | 6,731,800 |
| 10/12/2025 | 24.790,87đ | 24.906,53đ | 25.446,3đ | 24.366,76đ | ↑ 2.06% | 24,010,400 |
| 9/12/2025 | 24.289,65đ | 25.176,42đ | 25.176,42đ | 24.289,65đ | ↓ 3.82% | 20,452,400 |
| 8/12/2025 | 25.253,53đ | 25.330,64đ | 25.407,75đ | 24.983,64đ | ↓ 0.61% | 9,934,700 |
| 5/12/2025 | 25.407,75đ | 25.446,3đ | 25.446,3đ | 25.022,2đ | 0.00% | 9,205,900 |
| 4/12/2025 | 25.407,75đ | 25.292,08đ | 25.523,41đ | 24.983,64đ | ↑ 2.17% | 15,110,300 |
| 3/12/2025 | 24.867,98đ | 24.675,2đ | 25.060,75đ | 24.482,43đ | ↑ 0.78% | 14,169,900 |
| 2/12/2025 | 24.675,2đ | 24.289,65đ | 24.675,2đ | 23.865,55đ | ↑ 1.59% | 14,736,300 |
| 1/12/2025 | 24.289,65đ | 24.713,76đ | 24.713,76đ | 24.251,1đ | 0.00% | 7,633,800 |
