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 | 19.100đ | 19.550đ | 19.700đ | 19.050đ | ↓ 0.52% | 2,791,700 |
| 9/4/2026 | 19.200đ | 18.750đ | 19.700đ | 18.550đ | ↑ 1.59% | 6,472,900 |
| 8/4/2026 | 18.900đ | 18.450đ | 19.000đ | 18.250đ | ↑ 5.59% | 3,472,500 |
| 7/4/2026 | 17.900đ | 17.950đ | 18.250đ | 17.550đ | 0.00% | 1,285,600 |
| 6/4/2026 | 17.900đ | 18.400đ | 18.600đ | 17.900đ | ↓ 3.24% | 1,873,700 |
| 3/4/2026 | 18.500đ | 18.700đ | 18.750đ | 18.400đ | 0.00% | 1,784,800 |
| 2/4/2026 | 18.500đ | 18.450đ | 18.850đ | 18.400đ | ↓ 1.07% | 2,355,400 |
| 1/4/2026 | 18.700đ | 19.200đ | 19.200đ | 18.700đ | ↓ 0.27% | 2,267,300 |
| 31/3/2026 | 18.750đ | 19.100đ | 19.250đ | 18.600đ | ↓ 1.57% | 3,149,000 |
| 30/3/2026 | 19.050đ | 18.350đ | 19.400đ | 18.350đ | ↑ 0.53% | 4,671,200 |
| 27/3/2026 | 18.950đ | 17.600đ | 18.950đ | 17.600đ | ↑ 6.76% | 6,352,700 |
| 26/3/2026 | 17.750đ | 18.100đ | 18.100đ | 17.550đ | ↓ 1.11% | 2,356,500 |
| 25/3/2026 | 17.950đ | 17.200đ | 18.200đ | 17.200đ | ↑ 4.36% | 3,295,400 |
| 24/3/2026 | 17.200đ | 16.650đ | 17.400đ | 16.550đ | ↑ 5.52% | 2,893,500 |
| 23/3/2026 | 16.300đ | 17.250đ | 17.400đ | 16.300đ | ↓ 6.86% | 2,824,600 |
| 20/3/2026 | 17.500đ | 17.800đ | 18.100đ | 17.500đ | ↓ 1.69% | 1,399,800 |
| 19/3/2026 | 17.800đ | 17.450đ | 18.200đ | 17.450đ | ↑ 0.56% | 2,057,400 |
| 18/3/2026 | 17.700đ | 17.850đ | 18.100đ | 17.450đ | ↓ 0.84% | 1,586,100 |
| 17/3/2026 | 17.850đ | 18.350đ | 18.400đ | 17.750đ | ↓ 2.72% | 1,693,200 |
| 16/3/2026 | 18.350đ | 18.450đ | 18.550đ | 18.050đ | ↑ 1.94% | 2,608,700 |
| 13/3/2026 | 18.000đ | 18.000đ | 18.450đ | 17.850đ | ↑ 1.12% | 3,586,700 |
| 12/3/2026 | 17.800đ | 17.650đ | 18.200đ | 17.400đ | ↑ 0.56% | 2,549,800 |
| 11/3/2026 | 17.700đ | 17.100đ | 18.050đ | 16.750đ | ↑ 3.51% | 3,290,700 |
| 10/3/2026 | 17.100đ | 17.000đ | 17.450đ | 16.500đ | ↓ 1.16% | 6,126,800 |
| 9/3/2026 | 17.300đ | 17.300đ | 17.900đ | 17.300đ | ↓ 6.99% | 1,944,100 |
| 6/3/2026 | 18.600đ | 18.500đ | 18.950đ | 18.450đ | ↑ 0.27% | 1,968,300 |
| 5/3/2026 | 18.550đ | 18.900đ | 19.150đ | 18.500đ | ↑ 0.27% | 2,137,800 |
| 4/3/2026 | 18.500đ | 19.000đ | 19.300đ | 18.000đ | ↓ 3.14% | 4,970,200 |
| 3/3/2026 | 19.100đ | 19.200đ | 19.800đ | 18.850đ | ↓ 1.80% | 4,743,300 |
| 2/3/2026 | 19.450đ | 19.800đ | 20.400đ | 19.450đ | ↓ 6.94% | 5,401,700 |
| 27/2/2026 | 20.900đ | 21.300đ | 21.300đ | 20.700đ | ↓ 2.11% | 4,508,800 |
| 26/2/2026 | 21.350đ | 21.250đ | 21.450đ | 21.200đ | ↑ 0.47% | 1,821,500 |
| 25/2/2026 | 21.250đ | 21.650đ | 21.750đ | 21.200đ | ↓ 1.62% | 2,930,100 |
| 24/2/2026 | 21.600đ | 21.700đ | 22.000đ | 21.500đ | ↓ 0.69% | 2,180,800 |
| 23/2/2026 | 21.750đ | 21.450đ | 21.750đ | 21.200đ | ↑ 2.11% | 1,974,600 |
| 13/2/2026 | 21.300đ | 21.350đ | 21.450đ | 21.250đ | ↓ 0.23% | 1,433,700 |
| 12/2/2026 | 21.350đ | 21.400đ | 21.700đ | 21.250đ | ↓ 0.70% | 1,007,400 |
| 11/2/2026 | 21.500đ | 20.700đ | 21.850đ | 20.700đ | ↑ 3.86% | 2,811,200 |
| 10/2/2026 | 20.700đ | 21.000đ | 21.200đ | 20.500đ | ↓ 1.19% | 2,412,700 |
| 9/2/2026 | 20.950đ | 21.250đ | 21.400đ | 20.900đ | ↓ 0.48% | 1,512,600 |
| 6/2/2026 | 21.050đ | 21.800đ | 21.800đ | 21.000đ | ↓ 4.54% | 3,221,200 |
| 5/2/2026 | 22.050đ | 22.000đ | 22.750đ | 22.000đ | ↑ 0.68% | 5,258,400 |
| 4/2/2026 | 21.900đ | 21.450đ | 22.100đ | 21.450đ | ↑ 1.86% | 2,563,800 |
| 2/2/2026 | 21.500đ | 21.700đ | 22.050đ | 21.250đ | ↓ 0.92% | 2,514,200 |
| 30/1/2026 | 21.700đ | 21.600đ | 22.150đ | 21.500đ | ↑ 1.64% | 4,040,800 |
| 29/1/2026 | 21.350đ | 21.750đ | 22.100đ | 21.350đ | ↓ 0.70% | 2,363,400 |
| 28/1/2026 | 21.500đ | 21.000đ | 21.950đ | 20.500đ | ↑ 2.38% | 4,452,900 |
| 27/1/2026 | 21.000đ | 21.000đ | 21.250đ | 20.850đ | ↑ 0.24% | 2,382,700 |
| 26/1/2026 | 20.950đ | 21.750đ | 21.800đ | 20.800đ | ↓ 3.90% | 3,203,100 |
| 6/1/2026 | 21.800đ | 22.250đ | 22.450đ | 21.700đ | ↓ 2.02% | 1,518,200 |
| 5/1/2026 | 22.250đ | 22.850đ | 23.050đ | 21.900đ | ↓ 1.98% | 2,837,800 |
| 31/12/2025 | 22.700đ | 22.850đ | 23.100đ | 22.700đ | 0.00% | 2,265,400 |
| 30/12/2025 | 22.700đ | 23.150đ | 23.300đ | 22.700đ | ↓ 1.73% | 1,872,600 |
| 29/12/2025 | 23.100đ | 22.800đ | 23.350đ | 22.800đ | ↑ 1.32% | 1,932,700 |
| 26/12/2025 | 22.800đ | 23.300đ | 23.650đ | 22.400đ | ↓ 2.98% | 4,164,500 |
| 25/12/2025 | 23.500đ | 24.350đ | 24.400đ | 23.500đ | ↓ 3.29% | 3,570,000 |
| 24/12/2025 | 24.300đ | 24.200đ | 24.600đ | 24.050đ | ↑ 0.21% | 3,098,900 |
| 23/12/2025 | 24.250đ | 24.800đ | 24.850đ | 24.100đ | ↓ 1.42% | 2,467,200 |
| 22/12/2025 | 24.600đ | 24.350đ | 24.750đ | 24.150đ | ↑ 2.07% | 3,855,200 |
| 19/12/2025 | 24.100đ | 23.850đ | 24.300đ | 23.700đ | ↑ 1.26% | 2,378,800 |
| 18/12/2025 | 23.800đ | 24.050đ | 24.150đ | 23.600đ | ↓ 0.83% | 1,403,700 |
| 17/12/2025 | 24.000đ | 24.800đ | 24.800đ | 24.000đ | ↓ 2.04% | 1,092,500 |
| 16/12/2025 | 24.500đ | 24.000đ | 25.250đ | 23.200đ | ↑ 2.73% | 3,516,900 |
| 15/12/2025 | 23.850đ | 23.750đ | 24.350đ | 23.600đ | ↓ 0.63% | 2,161,800 |
| 12/12/2025 | 24.000đ | 25.000đ | 25.400đ | 23.700đ | ↓ 4.00% | 3,477,500 |
| 11/12/2025 | 25.000đ | 25.800đ | 25.800đ | 25.000đ | 0.00% | 1,073,000 |
| 10/12/2025 | 25.000đ | 25.300đ | 25.750đ | 25.000đ | ↓ 1.19% | 1,599,300 |
| 9/12/2025 | 25.300đ | 26.100đ | 26.200đ | 25.050đ | ↓ 3.07% | 3,056,600 |
| 8/12/2025 | 26.100đ | 26.800đ | 26.850đ | 26.000đ | ↓ 2.79% | 2,879,400 |
| 5/12/2025 | 26.850đ | 27.450đ | 27.500đ | 26.850đ | ↓ 2.19% | 1,305,800 |
| 4/12/2025 | 27.450đ | 27.200đ | 27.700đ | 27.150đ | ↑ 1.29% | 1,584,200 |
| 3/12/2025 | 27.100đ | 26.850đ | 27.250đ | 26.800đ | ↑ 1.12% | 1,836,600 |
| 2/12/2025 | 26.800đ | 26.550đ | 26.800đ | 26.000đ | ↑ 0.37% | 2,186,900 |
| 1/12/2025 | 26.700đ | 27.550đ | 27.550đ | 26.700đ | 0.00% | 1,971,900 |
