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 | 28.000đ | 28.600đ | 28.600đ | 28.000đ | ↓ 0.88% | 32,746,700 |
| 9/4/2026 | 28.250đ | 27.900đ | 28.600đ | 27.650đ | ↑ 0.89% | 49,451,400 |
| 8/4/2026 | 28.000đ | 27.500đ | 28.050đ | 27.400đ | ↑ 4.48% | 63,610,700 |
| 7/4/2026 | 26.800đ | 26.800đ | 27.100đ | 26.750đ | ↓ 0.19% | 12,567,700 |
| 6/4/2026 | 26.850đ | 26.650đ | 27.100đ | 26.600đ | ↑ 0.75% | 18,236,200 |
| 3/4/2026 | 26.650đ | 27.350đ | 27.400đ | 26.600đ | ↓ 2.56% | 29,339,500 |
| 2/4/2026 | 27.350đ | 27.000đ | 27.500đ | 26.750đ | ↑ 0.74% | 48,984,000 |
| 1/4/2026 | 27.150đ | 27.350đ | 27.450đ | 27.100đ | ↑ 0.93% | 29,543,800 |
| 31/3/2026 | 26.900đ | 27.050đ | 27.250đ | 26.800đ | 0.00% | 21,865,800 |
| 30/3/2026 | 26.900đ | 26.150đ | 27.100đ | 25.950đ | ↑ 1.51% | 37,641,900 |
| 27/3/2026 | 26.500đ | 25.950đ | 26.700đ | 25.850đ | ↑ 2.32% | 25,341,500 |
| 26/3/2026 | 25.900đ | 26.300đ | 26.350đ | 25.900đ | ↓ 1.71% | 16,333,000 |
| 25/3/2026 | 26.350đ | 26.300đ | 26.400đ | 26.100đ | ↑ 1.54% | 20,477,000 |
| 24/3/2026 | 25.950đ | 26.000đ | 26.300đ | 25.850đ | ↑ 1.76% | 25,114,000 |
| 23/3/2026 | 25.500đ | 25.650đ | 26.200đ | 25.250đ | ↓ 1.54% | 41,672,300 |
| 20/3/2026 | 25.900đ | 26.500đ | 26.550đ | 25.900đ | ↓ 3.00% | 58,296,200 |
| 19/3/2026 | 26.700đ | 26.500đ | 26.850đ | 26.350đ | ↓ 0.37% | 35,304,900 |
| 18/3/2026 | 26.800đ | 26.900đ | 27.150đ | 26.650đ | ↓ 0.37% | 21,245,000 |
| 17/3/2026 | 26.900đ | 27.000đ | 27.350đ | 26.900đ | ↑ 0.56% | 21,944,100 |
| 16/3/2026 | 26.750đ | 26.650đ | 26.950đ | 26.550đ | ↑ 0.38% | 18,812,700 |
| 13/3/2026 | 26.650đ | 26.700đ | 27.200đ | 26.500đ | ↓ 0.56% | 26,328,900 |
| 12/3/2026 | 26.800đ | 27.000đ | 27.150đ | 26.650đ | ↓ 2.19% | 40,784,800 |
| 11/3/2026 | 27.400đ | 27.150đ | 27.650đ | 26.950đ | ↑ 1.11% | 46,335,800 |
| 10/3/2026 | 27.100đ | 26.800đ | 27.100đ | 26.150đ | ↑ 6.90% | 88,756,900 |
| 9/3/2026 | 25.350đ | 25.500đ | 26.150đ | 25.350đ | ↓ 6.97% | 109,035,100 |
| 6/3/2026 | 27.250đ | 27.000đ | 27.600đ | 26.850đ | 0.00% | 41,933,100 |
| 5/3/2026 | 27.250đ | 27.950đ | 28.150đ | 27.100đ | ↓ 1.62% | 44,152,900 |
| 4/3/2026 | 27.700đ | 27.600đ | 27.850đ | 26.800đ | 0.00% | 62,611,900 |
| 3/3/2026 | 27.700đ | 28.800đ | 28.850đ | 27.600đ | ↓ 2.81% | 64,324,800 |
| 2/3/2026 | 28.500đ | 28.200đ | 29.250đ | 28.050đ | ↓ 1.04% | 77,683,000 |
| 27/2/2026 | 28.800đ | 29.350đ | 29.400đ | 28.800đ | ↓ 2.04% | 43,827,200 |
| 26/2/2026 | 29.400đ | 29.500đ | 29.550đ | 28.800đ | ↑ 0.34% | 52,755,900 |
| 25/2/2026 | 29.300đ | 28.400đ | 29.700đ | 28.400đ | ↑ 3.53% | 128,474,200 |
| 24/2/2026 | 28.300đ | 27.500đ | 28.400đ | 27.350đ | ↑ 2.91% | 91,752,800 |
| 23/2/2026 | 27.500đ | 27.100đ | 27.500đ | 27.100đ | ↑ 2.42% | 32,763,600 |
| 13/2/2026 | 26.850đ | 26.900đ | 27.150đ | 26.800đ | ↓ 0.19% | 23,723,800 |
| 12/2/2026 | 26.900đ | 27.000đ | 27.100đ | 26.750đ | ↑ 0.19% | 12,265,100 |
| 11/2/2026 | 26.850đ | 26.650đ | 27.050đ | 26.500đ | ↑ 1.13% | 23,870,800 |
| 10/2/2026 | 26.550đ | 26.900đ | 26.950đ | 26.400đ | ↓ 0.75% | 31,186,900 |
| 9/2/2026 | 26.750đ | 27.050đ | 27.300đ | 26.700đ | ↓ 0.19% | 21,931,300 |
| 6/2/2026 | 26.800đ | 27.350đ | 28.100đ | 26.800đ | ↓ 2.72% | 62,638,900 |
| 5/2/2026 | 27.550đ | 28.300đ | 28.350đ | 27.550đ | ↓ 2.65% | 31,061,600 |
| 4/2/2026 | 28.300đ | 28.100đ | 28.600đ | 27.900đ | ↑ 6.59% | 85,597,200 |
| 2/2/2026 | 26.550đ | 26.800đ | 26.800đ | 26.250đ | ↓ 0.93% | 39,461,000 |
| 30/1/2026 | 26.800đ | 27.300đ | 27.500đ | 26.750đ | ↓ 1.11% | 36,153,700 |
| 29/1/2026 | 27.100đ | 26.800đ | 27.100đ | 26.800đ | ↑ 1.50% | 25,039,600 |
| 28/1/2026 | 26.700đ | 26.550đ | 27.100đ | 26.550đ | ↑ 0.95% | 28,619,500 |
| 27/1/2026 | 26.450đ | 26.350đ | 26.550đ | 26.200đ | ↑ 0.57% | 18,835,100 |
| 26/1/2026 | 26.300đ | 26.550đ | 26.650đ | 26.150đ | ↑ 1.35% | 22,321,300 |
| 5/1/2026 | 25.950đ | 26.400đ | 26.550đ | 25.700đ | ↓ 1.70% | 46,487,900 |
| 31/12/2025 | 26.400đ | 26.450đ | 26.600đ | 26.350đ | ↓ 0.38% | 20,131,600 |
| 30/12/2025 | 26.500đ | 26.700đ | 26.850đ | 26.500đ | ↓ 0.75% | 24,581,900 |
| 29/12/2025 | 26.700đ | 27.000đ | 27.000đ | 26.650đ | ↓ 0.74% | 16,525,200 |
| 26/12/2025 | 26.900đ | 27.100đ | 27.700đ | 26.650đ | ↑ 2.48% | 94,035,000 |
| 25/12/2025 | 26.250đ | 26.550đ | 26.650đ | 26.250đ | ↓ 1.13% | 29,780,000 |
| 24/12/2025 | 26.550đ | 26.850đ | 26.850đ | 26.500đ | ↓ 0.75% | 23,136,900 |
| 23/12/2025 | 26.750đ | 27.050đ | 27.200đ | 26.650đ | ↓ 0.56% | 29,588,500 |
| 22/12/2025 | 26.900đ | 26.700đ | 27.100đ | 26.600đ | ↑ 0.75% | 54,880,900 |
| 19/12/2025 | 26.700đ | 26.400đ | 26.700đ | 26.400đ | ↑ 1.14% | 29,580,600 |
| 18/12/2025 | 26.400đ | 26.400đ | 26.550đ | 26.250đ | 0.00% | 18,777,900 |
| 17/12/2025 | 26.400đ | 26.700đ | 26.700đ | 26.400đ | ↓ 1.12% | 16,546,600 |
| 16/12/2025 | 26.700đ | 26.350đ | 26.950đ | 26.250đ | ↑ 1.71% | 29,329,900 |
| 15/12/2025 | 26.250đ | 26.250đ | 26.400đ | 26.050đ | ↑ 0.96% | 23,939,400 |
| 12/12/2025 | 26.000đ | 26.600đ | 26.700đ | 26.000đ | ↓ 2.07% | 37,088,200 |
| 11/12/2025 | 26.550đ | 26.700đ | 26.900đ | 26.500đ | ↓ 0.38% | 17,142,200 |
| 10/12/2025 | 26.650đ | 26.650đ | 27.000đ | 26.600đ | ↑ 0.95% | 19,708,000 |
| 9/12/2025 | 26.400đ | 26.700đ | 26.900đ | 26.400đ | ↓ 1.31% | 39,911,800 |
| 8/12/2025 | 26.750đ | 26.900đ | 27.100đ | 26.750đ | ↓ 0.93% | 21,455,600 |
| 5/12/2025 | 27.000đ | 27.350đ | 27.350đ | 27.000đ | ↓ 1.10% | 17,662,100 |
| 4/12/2025 | 27.300đ | 26.950đ | 27.450đ | 26.900đ | ↑ 1.87% | 35,081,200 |
| 3/12/2025 | 26.800đ | 26.600đ | 26.850đ | 26.450đ | ↑ 1.13% | 21,527,600 |
| 2/12/2025 | 26.500đ | 26.550đ | 26.650đ | 26.200đ | 0.00% | 26,073,200 |
| 1/12/2025 | 26.500đ | 26.650đ | 26.750đ | 26.500đ | 0.00% | 19,747,100 |
