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 |
|---|---|---|---|---|---|---|
| 22/4/2026 | 10.250đ | 10.300đ | 10.350đ | 10.150đ | ↓ 0.49% | 1,831,600 |
| 21/4/2026 | 10.300đ | 10.450đ | 10.550đ | 10.250đ | ↓ 1.44% | 2,913,900 |
| 20/4/2026 | 10.450đ | 10.400đ | 10.550đ | 10.350đ | ↑ 0.48% | 1,945,800 |
| 17/4/2026 | 10.400đ | 10.500đ | 10.600đ | 10.350đ | ↓ 0.95% | 2,637,500 |
| 16/4/2026 | 10.500đ | 10.550đ | 10.600đ | 10.400đ | ↓ 0.47% | 2,674,000 |
| 15/4/2026 | 10.550đ | 10.700đ | 10.800đ | 10.550đ | ↓ 1.40% | 2,110,900 |
| 14/4/2026 | 10.700đ | 10.600đ | 10.700đ | 10.500đ | ↑ 1.42% | 3,332,100 |
| 13/4/2026 | 10.550đ | 10.450đ | 10.900đ | 10.350đ | ↑ 0.48% | 5,355,200 |
| 10/4/2026 | 10.500đ | 10.750đ | 10.900đ | 10.500đ | ↓ 1.87% | 2,338,200 |
| 9/4/2026 | 10.700đ | 10.250đ | 10.900đ | 10.100đ | ↑ 4.90% | 7,606,700 |
| 8/4/2026 | 10.200đ | 10.200đ | 10.300đ | 10.000đ | ↑ 2.00% | 2,720,300 |
| 7/4/2026 | 10.000đ | 10.000đ | 10.050đ | 9.960đ | ↑ 0.20% | 622,100 |
| 6/4/2026 | 9.980đ | 10.050đ | 10.100đ | 9.950đ | ↓ 1.19% | 1,334,900 |
| 3/4/2026 | 10.100đ | 10.100đ | 10.150đ | 9.970đ | 0.00% | 2,761,800 |
| 2/4/2026 | 10.100đ | 10.200đ | 10.200đ | 10.050đ | ↓ 0.98% | 1,492,000 |
| 1/4/2026 | 10.200đ | 10.300đ | 10.400đ | 10.200đ | 0.00% | 1,955,800 |
| 31/3/2026 | 10.200đ | 10.300đ | 10.300đ | 10.100đ | 0.00% | 1,853,000 |
| 30/3/2026 | 10.200đ | 10.100đ | 10.300đ | 10.050đ | ↓ 1.45% | 2,370,000 |
| 27/3/2026 | 10.350đ | 10.150đ | 10.400đ | 10.100đ | ↑ 1.97% | 2,163,700 |
| 26/3/2026 | 10.150đ | 10.400đ | 10.400đ | 10.150đ | ↓ 1.93% | 1,209,900 |
| 25/3/2026 | 10.350đ | 10.150đ | 10.450đ | 10.100đ | ↑ 2.48% | 3,897,200 |
| 24/3/2026 | 10.100đ | 10.100đ | 10.250đ | 10.000đ | ↑ 0.50% | 2,064,900 |
| 23/3/2026 | 10.050đ | 10.050đ | 10.050đ | 9.750đ | ↓ 0.50% | 2,786,100 |
| 20/3/2026 | 10.100đ | 10.100đ | 10.150đ | 10.000đ | ↓ 0.49% | 1,227,600 |
| 19/3/2026 | 10.150đ | 10.050đ | 10.150đ | 10.000đ | 0.00% | 1,388,800 |
| 18/3/2026 | 10.150đ | 10.150đ | 10.200đ | 10.050đ | 0.00% | 1,123,700 |
| 17/3/2026 | 10.150đ | 10.200đ | 10.250đ | 10.050đ | ↓ 0.49% | 1,779,900 |
| 16/3/2026 | 10.200đ | 10.200đ | 10.300đ | 10.050đ | ↑ 0.49% | 1,317,500 |
| 13/3/2026 | 10.150đ | 9.970đ | 10.350đ | 9.970đ | ↑ 1.00% | 1,543,600 |
| 12/3/2026 | 10.050đ | 10.150đ | 10.200đ | 9.990đ | ↓ 1.47% | 1,072,600 |
| 11/3/2026 | 10.200đ | 9.750đ | 10.250đ | 9.710đ | ↑ 5.70% | 2,300,000 |
| 10/3/2026 | 9.650đ | 9.700đ | 9.800đ | 9.500đ | ↑ 1.69% | 2,171,100 |
| 9/3/2026 | 9.490đ | 9.800đ | 9.850đ | 9.490đ | ↓ 6.96% | 7,911,300 |
| 6/3/2026 | 10.200đ | 10.200đ | 10.300đ | 10.100đ | 0.00% | 2,592,800 |
| 5/3/2026 | 10.200đ | 10.300đ | 10.400đ | 10.200đ | 0.00% | 1,753,300 |
| 4/3/2026 | 10.200đ | 10.250đ | 10.300đ | 9.980đ | ↓ 0.97% | 7,845,800 |
| 3/3/2026 | 10.300đ | 10.350đ | 10.400đ | 10.250đ | ↓ 0.48% | 2,173,200 |
| 2/3/2026 | 10.350đ | 10.150đ | 10.500đ | 10.150đ | ↓ 3.27% | 5,310,600 |
| 27/2/2026 | 10.700đ | 10.800đ | 10.800đ | 10.600đ | ↓ 0.47% | 2,126,800 |
| 26/2/2026 | 10.750đ | 10.900đ | 11.000đ | 10.700đ | ↓ 1.38% | 1,938,500 |
| 25/2/2026 | 10.900đ | 10.750đ | 11.050đ | 10.750đ | ↑ 1.87% | 5,287,500 |
| 24/2/2026 | 10.700đ | 10.700đ | 10.750đ | 10.650đ | ↓ 0.47% | 1,761,800 |
| 23/2/2026 | 10.750đ | 10.700đ | 10.750đ | 10.650đ | ↑ 0.94% | 1,328,700 |
| 13/2/2026 | 10.650đ | 10.550đ | 10.650đ | 10.550đ | ↑ 0.95% | 1,146,300 |
| 12/2/2026 | 10.550đ | 10.700đ | 10.700đ | 10.550đ | ↓ 0.47% | 977,500 |
| 11/2/2026 | 10.600đ | 10.500đ | 10.700đ | 10.450đ | ↑ 1.44% | 1,755,100 |
| 10/2/2026 | 10.450đ | 10.500đ | 10.550đ | 10.450đ | ↓ 0.48% | 1,806,900 |
| 9/2/2026 | 10.500đ | 10.500đ | 10.550đ | 10.450đ | ↑ 0.48% | 1,300,800 |
| 6/2/2026 | 10.450đ | 10.550đ | 10.600đ | 10.400đ | ↓ 1.88% | 3,588,100 |
| 5/2/2026 | 10.650đ | 10.800đ | 10.850đ | 10.650đ | ↓ 1.39% | 2,030,200 |
| 4/2/2026 | 10.800đ | 10.750đ | 10.850đ | 10.700đ | ↑ 1.89% | 1,282,700 |
| 2/2/2026 | 10.600đ | 10.600đ | 10.800đ | 10.500đ | 0.00% | 1,853,900 |
| 30/1/2026 | 10.600đ | 10.600đ | 10.700đ | 10.550đ | ↑ 0.47% | 2,646,700 |
| 29/1/2026 | 10.550đ | 10.700đ | 10.700đ | 10.450đ | ↓ 0.47% | 2,171,100 |
| 28/1/2026 | 10.600đ | 10.700đ | 10.700đ | 10.450đ | 0.00% | 3,274,000 |
| 27/1/2026 | 10.600đ | 10.700đ | 10.750đ | 10.550đ | ↓ 0.47% | 2,532,100 |
| 26/1/2026 | 10.650đ | 10.750đ | 10.800đ | 10.600đ | 0.00% | 2,341,200 |
| 5/1/2026 | 10.650đ | 10.700đ | 10.750đ | 10.600đ | ↓ 0.93% | 2,478,000 |
| 31/12/2025 | 10.750đ | 10.800đ | 10.850đ | 10.700đ | ↓ 0.46% | 2,511,900 |
| 30/12/2025 | 10.800đ | 10.750đ | 10.850đ | 10.700đ | ↑ 0.47% | 1,261,500 |
| 29/12/2025 | 10.750đ | 10.800đ | 10.900đ | 10.700đ | 0.00% | 1,836,600 |
| 26/12/2025 | 10.750đ | 10.750đ | 10.850đ | 10.550đ | ↓ 0.92% | 4,000,000 |
| 25/12/2025 | 10.850đ | 11.050đ | 11.100đ | 10.850đ | ↓ 1.36% | 2,158,000 |
| 24/12/2025 | 11.000đ | 11.100đ | 11.150đ | 10.950đ | ↓ 0.45% | 2,636,600 |
| 23/12/2025 | 11.050đ | 11.000đ | 11.350đ | 11.000đ | ↑ 0.45% | 3,606,400 |
| 22/12/2025 | 11.000đ | 11.000đ | 11.100đ | 10.950đ | ↑ 0.92% | 2,906,800 |
| 19/12/2025 | 10.900đ | 10.950đ | 11.000đ | 10.850đ | ↓ 0.46% | 3,383,100 |
| 18/12/2025 | 10.950đ | 11.000đ | 11.000đ | 10.850đ | ↓ 0.45% | 1,713,700 |
| 17/12/2025 | 11.000đ | 11.000đ | 11.050đ | 10.850đ | ↓ 0.45% | 3,175,600 |
| 16/12/2025 | 11.050đ | 10.750đ | 11.150đ | 10.600đ | ↑ 2.79% | 3,203,200 |
| 15/12/2025 | 10.750đ | 10.900đ | 10.900đ | 10.600đ | ↓ 0.46% | 2,816,200 |
| 12/12/2025 | 10.800đ | 11.300đ | 11.400đ | 10.800đ | ↓ 4.00% | 6,570,700 |
| 11/12/2025 | 11.250đ | 11.650đ | 11.850đ | 11.250đ | ↓ 3.85% | 6,929,000 |
| 10/12/2025 | 11.700đ | 12.000đ | 12.250đ | 11.600đ | ↓ 4.10% | 12,069,100 |
| 9/12/2025 | 12.200đ | 11.900đ | 12.200đ | 11.650đ | ↑ 2.95% | 2,043,000 |
| 8/12/2025 | 11.850đ | 12.050đ | 12.050đ | 11.850đ | ↓ 0.84% | 1,125,400 |
| 5/12/2025 | 11.950đ | 12.050đ | 12.350đ | 11.950đ | ↓ 0.42% | 2,194,400 |
| 4/12/2025 | 12.000đ | 12.100đ | 12.100đ | 12.000đ | ↓ 0.41% | 1,692,400 |
| 3/12/2025 | 12.050đ | 11.850đ | 12.050đ | 11.800đ | ↑ 1.69% | 1,814,600 |
| 2/12/2025 | 11.850đ | 11.800đ | 11.900đ | 11.700đ | ↑ 0.42% | 1,442,900 |
| 1/12/2025 | 11.800đ | 11.900đ | 11.950đ | 11.800đ | 0.00% | 1,207,800 |
