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 |
|---|---|---|---|---|---|---|
| 14/4/2026 | 15.100đ | 15.100đ | 15.100đ | 15.100đ | 0.00% | 1,000 |
| 13/4/2026 | 15.100đ | 15.100đ | 15.200đ | 15.100đ | 0.00% | 3,100 |
| 10/4/2026 | 15.100đ | 15.100đ | 15.100đ | 15.000đ | 0.00% | 2,600 |
| 9/4/2026 | 15.100đ | 15.100đ | 15.100đ | 14.800đ | ↑ 0.67% | 2,600 |
| 8/4/2026 | 15.000đ | 15.000đ | 15.100đ | 15.000đ | ↓ 0.66% | 8,400 |
| 7/4/2026 | 15.100đ | 15.100đ | 15.100đ | 15.000đ | ↑ 0.67% | 4,900 |
| 6/4/2026 | 15.000đ | 15.000đ | 15.100đ | 15.000đ | 0.00% | 1,300 |
| 3/4/2026 | 15.000đ | 15.100đ | 15.100đ | 14.900đ | 0.00% | 400 |
| 2/4/2026 | 15.000đ | 15.200đ | 15.200đ | 15.000đ | ↓ 0.66% | 1,800 |
| 1/4/2026 | 15.100đ | 15.100đ | 15.200đ | 14.900đ | ↓ 0.66% | 3,500 |
| 31/3/2026 | 15.200đ | 15.100đ | 15.200đ | 15.100đ | ↑ 0.66% | 2,600 |
| 30/3/2026 | 15.100đ | 15.100đ | 15.100đ | 14.400đ | 0.00% | 4,900 |
| 27/3/2026 | 15.100đ | 15.100đ | 15.100đ | 14.900đ | 0.00% | 700 |
| 26/3/2026 | 15.100đ | 15.000đ | 15.200đ | 15.000đ | ↑ 0.67% | 3,200 |
| 25/3/2026 | 15.000đ | 14.800đ | 15.000đ | 14.800đ | ↑ 1.35% | 7,800 |
| 24/3/2026 | 14.800đ | 15.000đ | 15.000đ | 14.600đ | ↓ 0.67% | 8,400 |
| 23/3/2026 | 14.900đ | 15.000đ | 15.000đ | 14.600đ | ↓ 0.67% | 24,400 |
| 20/3/2026 | 15.000đ | 15.000đ | 15.000đ | 14.900đ | ↑ 2.04% | 10,400 |
| 19/3/2026 | 14.700đ | 15.000đ | 15.000đ | 14.700đ | ↓ 2.65% | 3,600 |
| 18/3/2026 | 15.100đ | 15.100đ | 15.100đ | 15.000đ | 0.00% | 1,300 |
| 17/3/2026 | 15.100đ | 15.100đ | 15.100đ | 15.000đ | 0.00% | 2,600 |
| 16/3/2026 | 15.100đ | 15.000đ | 15.100đ | 14.900đ | ↑ 0.67% | 12,400 |
| 13/3/2026 | 15.000đ | 14.800đ | 15.000đ | 14.800đ | ↑ 1.35% | 4,800 |
| 12/3/2026 | 14.800đ | 14.800đ | 14.800đ | 14.700đ | 0.00% | 10,000 |
| 11/3/2026 | 14.800đ | 14.700đ | 14.900đ | 14.500đ | ↑ 0.68% | 6,800 |
| 10/3/2026 | 14.700đ | 14.900đ | 14.900đ | 14.500đ | ↑ 0.68% | 1,200 |
| 9/3/2026 | 14.600đ | 15.000đ | 15.000đ | 14.300đ | ↓ 3.31% | 6,300 |
| 6/3/2026 | 15.100đ | 15.100đ | 15.100đ | 15.000đ | 0.00% | 4,400 |
| 5/3/2026 | 15.100đ | 15.100đ | 15.100đ | 14.600đ | 0.00% | 3,600 |
| 4/3/2026 | 15.100đ | 15.100đ | 15.200đ | 15.000đ | 0.00% | 8,000 |
| 3/3/2026 | 15.100đ | 15.400đ | 15.400đ | 15.100đ | ↓ 1.31% | 1,200 |
| 2/3/2026 | 15.300đ | 15.200đ | 15.300đ | 15.000đ | ↑ 0.66% | 3,400 |
| 27/2/2026 | 15.200đ | 15.200đ | 15.200đ | 15.200đ | 0.00% | 1,200 |
| 26/2/2026 | 15.200đ | 15.200đ | 15.300đ | 15.200đ | 0.00% | 800 |
| 25/2/2026 | 15.200đ | 15.100đ | 15.200đ | 15.100đ | 0.00% | 400 |
| 24/2/2026 | 15.200đ | 15.200đ | 15.200đ | 15.000đ | ↓ 0.65% | 1,500 |
| 23/2/2026 | 15.300đ | 15.000đ | 15.500đ | 14.300đ | ↑ 1.32% | 1,000 |
| 13/2/2026 | 15.100đ | 14.900đ | 15.100đ | 14.900đ | 0.00% | 800 |
| 12/2/2026 | 15.100đ | 15.000đ | 15.100đ | 14.700đ | 0.00% | 1,200 |
| 11/2/2026 | 15.100đ | 15.000đ | 15.100đ | 15.000đ | ↑ 0.67% | 500 |
| 10/2/2026 | 15.000đ | 15.200đ | 15.200đ | 14.900đ | ↓ 0.66% | 700 |
| 9/2/2026 | 15.100đ | 15.000đ | 15.200đ | 14.700đ | ↓ 0.66% | 2,400 |
| 6/2/2026 | 15.200đ | 14.800đ | 15.200đ | 14.800đ | ↑ 2.70% | 1,800 |
| 5/2/2026 | 14.800đ | 14.800đ | 14.800đ | 14.800đ | ↑ 0.68% | 400 |
| 4/2/2026 | 14.700đ | 14.800đ | 15.100đ | 14.700đ | 0.00% | 4,100 |
| 3/2/2026 | 14.700đ | 14.800đ | 14.800đ | 14.700đ | 0.00% | 3,500 |
| 2/2/2026 | 14.700đ | 14.800đ | 14.900đ | 14.700đ | ↓ 0.68% | 1,300 |
| 30/1/2026 | 14.800đ | 14.800đ | 14.800đ | 14.700đ | ↑ 0.68% | 1,000 |
| 29/1/2026 | 14.700đ | 14.700đ | 14.800đ | 14.600đ | 0.00% | 1,700 |
| 28/1/2026 | 14.700đ | 14.600đ | 14.700đ | 14.500đ | 0.00% | 1,300 |
| 27/1/2026 | 14.700đ | 14.600đ | 14.700đ | 14.500đ | 0.00% | 3,300 |
| 26/1/2026 | 14.700đ | 14.800đ | 14.800đ | 14.500đ | 0.00% | 5,200 |
| 23/1/2026 | 14.700đ | 14.700đ | 14.700đ | 14.500đ | 0.00% | 3,800 |
| 22/1/2026 | 14.700đ | 14.700đ | 14.700đ | 14.700đ | ↑ 0.68% | 4,600 |
| 21/1/2026 | 14.600đ | 14.600đ | 14.700đ | 14.600đ | 0.00% | 13,300 |
| 20/1/2026 | 14.600đ | 14.700đ | 14.800đ | 14.500đ | ↓ 0.68% | 10,200 |
| 19/1/2026 | 14.700đ | 14.600đ | 14.800đ | 14.500đ | ↑ 1.38% | 18,300 |
| 16/1/2026 | 14.500đ | 14.600đ | 14.600đ | 14.400đ | 0.00% | 3,900 |
| 15/1/2026 | 14.500đ | 14.500đ | 14.500đ | 14.300đ | 0.00% | 10,000 |
| 14/1/2026 | 14.500đ | 14.600đ | 14.600đ | 14.500đ | ↓ 2.03% | 300 |
| 31/12/2025 | 14.800đ | 14.800đ | 14.800đ | 14.800đ | 0.00% | 100 |
| 30/12/2025 | 14.800đ | 14.800đ | 14.800đ | 14.000đ | 0.00% | 14,400 |
| 29/12/2025 | 14.800đ | 14.600đ | 15.200đ | 14.400đ | ↑ 1.37% | 700 |
| 26/12/2025 | 14.600đ | 14.400đ | 14.600đ | 14.200đ | ↑ 0.69% | 33,000 |
| 25/12/2025 | 14.500đ | 14.600đ | 14.600đ | 14.500đ | ↑ 0.69% | 800 |
| 24/12/2025 | 14.400đ | 14.900đ | 14.900đ | 14.400đ | ↓ 3.36% | 300 |
| 23/12/2025 | 14.900đ | 14.700đ | 14.900đ | 14.400đ | ↑ 1.36% | 300 |
| 22/12/2025 | 14.700đ | 14.300đ | 14.700đ | 14.100đ | ↓ 0.68% | 7,400 |
| 19/12/2025 | 14.800đ | 16.700đ | 16.700đ | 14.600đ | ↑ 1.37% | 300 |
| 18/12/2025 | 14.600đ | 14.500đ | 14.600đ | 14.500đ | 0.00% | 19,900 |
| 17/12/2025 | 14.600đ | 14.600đ | 14.600đ | 14.600đ | ↑ 1.39% | 100 |
| 16/12/2025 | 14.400đ | 14.700đ | 14.700đ | 14.300đ | 0.00% | 1,800 |
| 15/12/2025 | 14.400đ | 14.500đ | 14.500đ | 14.300đ | ↑ 0.70% | 800 |
| 12/12/2025 | 14.300đ | 14.500đ | 14.500đ | 14.300đ | ↓ 2.05% | 9,300 |
| 11/12/2025 | 14.600đ | 14.600đ | 14.600đ | 14.600đ | 0.00% | 1,300 |
| 10/12/2025 | 14.600đ | 14.700đ | 14.700đ | 14.600đ | ↑ 0.69% | 300 |
| 9/12/2025 | 14.500đ | 14.500đ | 14.500đ | 14.500đ | ↓ 0.68% | 500 |
| 8/12/2025 | 14.600đ | 14.700đ | 14.700đ | 14.600đ | ↓ 0.68% | 1,600 |
| 5/12/2025 | 14.700đ | 14.700đ | 14.700đ | 14.700đ | 0.00% | 400 |
| 4/12/2025 | 14.700đ | 14.400đ | 14.700đ | 14.300đ | ↑ 0.68% | 10,300 |
| 3/12/2025 | 14.600đ | 14.900đ | 14.900đ | 14.600đ | ↓ 0.68% | 600 |
| 2/12/2025 | 14.700đ | 14.900đ | 14.900đ | 14.600đ | ↓ 1.34% | 16,800 |
| 1/12/2025 | 14.900đ | 14.600đ | 14.900đ | 14.400đ | 0.00% | 56,900 |
