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 | 17.900đ | 17.400đ | 18.100đ | 17.400đ | ↑ 0.56% | 4,000 |
| 16/4/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | 0.00% | 47,300 |
| 15/4/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | ↓ 0.56% | 4,000 |
| 14/4/2026 | 17.900đ | 17.900đ | 17.900đ | 17.900đ | ↑ 0.56% | 200 |
| 13/4/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | 0.00% | 21,900 |
| 10/4/2026 | 17.800đ | 17.800đ | 17.850đ | 17.800đ | 0.00% | 20,800 |
| 9/4/2026 | 17.800đ | 17.900đ | 17.900đ | 17.800đ | ↓ 0.56% | 28,900 |
| 8/4/2026 | 17.900đ | 17.850đ | 17.900đ | 17.800đ | ↑ 0.28% | 12,400 |
| 7/4/2026 | 17.850đ | 17.850đ | 17.850đ | 17.850đ | ↑ 0.28% | 100 |
| 6/4/2026 | 17.800đ | 17.850đ | 17.850đ | 17.800đ | 0.00% | 15,500 |
| 3/4/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | 0.00% | 10,000 |
| 2/4/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | 0.00% | 1,000 |
| 1/4/2026 | 17.800đ | 17.800đ | 17.800đ | 17.700đ | 0.00% | 6,800 |
| 31/3/2026 | 17.800đ | 17.800đ | 17.800đ | 17.200đ | 0.00% | 4,700 |
| 30/3/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | 0.00% | 8,300 |
| 27/3/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | ↓ 0.28% | 400 |
| 26/3/2026 | 17.850đ | 17.850đ | 17.850đ | 17.800đ | 0.00% | 26,200 |
| 25/3/2026 | 17.850đ | 17.850đ | 17.850đ | 17.800đ | ↑ 0.28% | 35,700 |
| 24/3/2026 | 17.800đ | 17.800đ | 17.800đ | 17.800đ | 0.00% | 2,400 |
| 23/3/2026 | 17.800đ | 17.800đ | 18.000đ | 17.800đ | ↓ 1.11% | 72,500 |
| 20/3/2026 | 18.000đ | 18.300đ | 18.300đ | 17.800đ | ↑ 0.56% | 10,100 |
| 19/3/2026 | 17.900đ | 17.900đ | 18.050đ | 17.800đ | 0.00% | 6,100 |
| 18/3/2026 | 17.900đ | 17.900đ | 17.950đ | 17.850đ | 0.00% | 5,200 |
| 17/3/2026 | 17.900đ | 17.900đ | 17.900đ | 17.800đ | ↑ 0.85% | 5,100 |
| 16/3/2026 | 17.750đ | 17.750đ | 17.900đ | 17.750đ | 0.00% | 4,800 |
| 13/3/2026 | 17.750đ | 17.950đ | 17.950đ | 17.500đ | ↑ 1.14% | 700 |
| 12/3/2026 | 17.550đ | 17.200đ | 17.900đ | 17.200đ | ↓ 1.13% | 3,400 |
| 11/3/2026 | 17.750đ | 18.000đ | 18.000đ | 17.200đ | ↑ 0.28% | 5,400 |
| 10/3/2026 | 17.700đ | 17.700đ | 17.700đ | 17.200đ | ↑ 2.91% | 2,600 |
| 9/3/2026 | 17.200đ | 17.450đ | 17.500đ | 16.650đ | ↓ 3.91% | 16,300 |
| 6/3/2026 | 17.900đ | 17.500đ | 18.000đ | 17.500đ | ↑ 2.29% | 400 |
| 5/3/2026 | 17.500đ | 18.000đ | 18.000đ | 17.200đ | ↑ 0.29% | 3,100 |
| 4/3/2026 | 17.450đ | 17.900đ | 17.900đ | 17.300đ | ↓ 2.51% | 71,600 |
| 3/3/2026 | 17.900đ | 17.900đ | 17.950đ | 17.900đ | 0.00% | 29,000 |
| 2/3/2026 | 17.900đ | 17.900đ | 18.000đ | 17.900đ | ↓ 0.56% | 51,800 |
| 27/2/2026 | 18.000đ | 18.200đ | 18.200đ | 18.000đ | ↓ 1.10% | 16,000 |
| 26/2/2026 | 18.200đ | 17.950đ | 18.200đ | 17.950đ | ↑ 1.39% | 17,400 |
| 25/2/2026 | 17.950đ | 18.300đ | 18.300đ | 17.950đ | 0.00% | 7,600 |
| 24/2/2026 | 17.950đ | 18.700đ | 18.700đ | 17.900đ | ↓ 0.83% | 3,200 |
| 23/2/2026 | 18.100đ | 18.100đ | 18.250đ | 17.950đ | ↑ 1.12% | 400 |
| 13/2/2026 | 17.900đ | 18.000đ | 18.000đ | 17.900đ | ↓ 0.56% | 8,700 |
| 12/2/2026 | 18.000đ | 18.050đ | 18.050đ | 18.000đ | ↑ 1.12% | 400 |
| 11/2/2026 | 17.800đ | 18.000đ | 18.000đ | 17.500đ | 0.00% | 26,400 |
| 10/2/2026 | 17.800đ | 17.900đ | 17.900đ | 17.800đ | ↓ 0.56% | 19,600 |
| 9/2/2026 | 17.900đ | 17.900đ | 17.900đ | 17.900đ | ↓ 0.28% | 36,700 |
| 6/2/2026 | 17.950đ | 17.900đ | 17.950đ | 17.800đ | ↑ 0.28% | 47,300 |
| 5/2/2026 | 17.900đ | 17.950đ | 18.000đ | 17.900đ | ↓ 0.28% | 67,500 |
| 4/2/2026 | 17.950đ | 17.950đ | 18.350đ | 17.900đ | ↓ 0.28% | 55,900 |
| 3/2/2026 | 18.000đ | 18.400đ | 18.400đ | 17.950đ | ↑ 0.28% | 44,400 |
| 2/2/2026 | 17.950đ | 18.100đ | 18.100đ | 17.950đ | ↓ 0.55% | 56,400 |
| 30/1/2026 | 18.050đ | 18.000đ | 18.100đ | 17.900đ | ↓ 1.63% | 9,800 |
| 29/1/2026 | 18.350đ | 18.450đ | 18.450đ | 18.000đ | ↑ 1.38% | 2,500 |
| 28/1/2026 | 18.100đ | 19.000đ | 19.000đ | 18.100đ | 0.00% | 14,200 |
| 27/1/2026 | 18.100đ | 17.950đ | 18.250đ | 17.950đ | ↑ 0.84% | 13,700 |
| 26/1/2026 | 17.950đ | 18.000đ | 18.000đ | 17.800đ | ↓ 1.64% | 39,600 |
| 23/1/2026 | 18.250đ | 18.200đ | 18.300đ | 17.800đ | ↑ 0.27% | 13,500 |
| 22/1/2026 | 18.200đ | 18.800đ | 18.800đ | 18.100đ | ↓ 0.55% | 16,600 |
| 21/1/2026 | 18.300đ | 18.100đ | 18.400đ | 18.000đ | ↑ 0.83% | 528,000 |
| 6/1/2026 | 18.150đ | 18.300đ | 18.300đ | 18.150đ | ↑ 0.55% | 1,300 |
| 5/1/2026 | 18.050đ | 18.000đ | 18.050đ | 18.000đ | ↑ 0.28% | 103,500 |
| 31/12/2025 | 18.000đ | 17.950đ | 18.250đ | 17.900đ | ↑ 0.28% | 12,200 |
| 30/12/2025 | 17.950đ | 17.950đ | 18.300đ | 17.900đ | 0.00% | 22,300 |
| 29/12/2025 | 17.950đ | 17.900đ | 18.400đ | 17.900đ | ↑ 0.28% | 15,600 |
| 26/12/2025 | 17.900đ | 18.000đ | 18.050đ | 17.500đ | ↓ 0.56% | 135,600 |
| 25/12/2025 | 18.000đ | 18.050đ | 18.250đ | 18.000đ | ↓ 0.28% | 38,900 |
| 24/12/2025 | 18.050đ | 18.250đ | 18.250đ | 18.000đ | ↑ 0.28% | 69,800 |
| 23/12/2025 | 18.000đ | 18.450đ | 18.450đ | 18.000đ | ↓ 1.10% | 52,900 |
| 22/12/2025 | 18.200đ | 18.400đ | 18.700đ | 17.900đ | ↑ 1.11% | 82,500 |
| 19/12/2025 | 18.000đ | 18.700đ | 18.700đ | 17.350đ | ↓ 3.49% | 92,800 |
| 18/12/2025 | 18.650đ | 19.000đ | 19.000đ | 18.250đ | ↑ 0.27% | 22,400 |
| 17/12/2025 | 18.600đ | 19.000đ | 19.350đ | 18.500đ | ↓ 2.11% | 52,500 |
| 16/12/2025 | 19.000đ | 18.400đ | 19.250đ | 18.050đ | ↑ 4.97% | 51,700 |
| 15/12/2025 | 18.100đ | 19.350đ | 19.400đ | 18.050đ | ↓ 6.70% | 149,000 |
| 12/12/2025 | 19.400đ | 20.100đ | 20.150đ | 19.250đ | ↓ 3.48% | 61,800 |
| 11/12/2025 | 20.100đ | 19.650đ | 21.000đ | 19.650đ | ↓ 2.43% | 100,200 |
| 10/12/2025 | 20.600đ | 20.800đ | 21.950đ | 20.600đ | ↓ 7.00% | 99,400 |
| 9/12/2025 | 22.150đ | 24.100đ | 24.100đ | 22.150đ | ↓ 6.93% | 98,100 |
| 8/12/2025 | 23.800đ | 23.700đ | 24.500đ | 23.100đ | ↑ 3.70% | 106,000 |
| 5/12/2025 | 22.950đ | 22.250đ | 23.300đ | 21.800đ | ↑ 3.15% | 179,600 |
| 4/12/2025 | 22.250đ | 21.350đ | 22.400đ | 21.200đ | ↑ 3.73% | 86,100 |
| 3/12/2025 | 21.450đ | 21.100đ | 21.950đ | 21.100đ | ↑ 1.66% | 56,100 |
| 2/12/2025 | 21.100đ | 22.400đ | 22.400đ | 20.500đ | ↓ 4.09% | 94,700 |
| 1/12/2025 | 22.000đ | 22.500đ | 22.500đ | 21.300đ | 0.00% | 77,500 |
