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 | 5.620đ | 5.690đ | 5.720đ | 5.540đ | 0.00% | 7,957,800 |
| 13/4/2026 | 5.620đ | 5.580đ | 5.680đ | 5.520đ | ↑ 0.36% | 8,027,300 |
| 10/4/2026 | 5.600đ | 5.600đ | 5.640đ | 5.550đ | ↑ 1.08% | 8,415,600 |
| 9/4/2026 | 5.540đ | 5.490đ | 5.570đ | 5.430đ | ↑ 0.91% | 11,287,700 |
| 8/4/2026 | 5.490đ | 5.410đ | 5.520đ | 5.340đ | ↑ 3.20% | 9,359,800 |
| 7/4/2026 | 5.320đ | 5.330đ | 5.360đ | 5.250đ | 0.00% | 3,182,500 |
| 6/4/2026 | 5.320đ | 5.370đ | 5.440đ | 5.300đ | ↓ 1.30% | 3,935,700 |
| 3/4/2026 | 5.390đ | 5.440đ | 5.470đ | 5.350đ | ↓ 0.92% | 5,345,900 |
| 2/4/2026 | 5.440đ | 5.500đ | 5.500đ | 5.350đ | ↓ 1.81% | 8,000,600 |
| 1/4/2026 | 5.540đ | 5.570đ | 5.640đ | 5.480đ | ↑ 0.36% | 7,528,700 |
| 31/3/2026 | 5.520đ | 5.540đ | 5.550đ | 5.420đ | ↑ 0.55% | 10,663,900 |
| 30/3/2026 | 5.490đ | 5.500đ | 5.550đ | 5.430đ | ↓ 1.96% | 7,396,300 |
| 27/3/2026 | 5.600đ | 5.320đ | 5.650đ | 5.300đ | ↑ 4.67% | 15,615,700 |
| 26/3/2026 | 5.350đ | 5.410đ | 5.420đ | 5.290đ | ↓ 1.11% | 5,058,200 |
| 25/3/2026 | 5.410đ | 5.270đ | 5.420đ | 5.250đ | ↑ 2.46% | 9,136,500 |
| 24/3/2026 | 5.280đ | 5.140đ | 5.340đ | 5.070đ | ↑ 3.53% | 7,430,600 |
| 23/3/2026 | 5.100đ | 5.240đ | 5.250đ | 4.920đ | ↓ 3.59% | 4,565,800 |
| 20/3/2026 | 5.290đ | 5.450đ | 5.450đ | 5.290đ | ↓ 2.94% | 4,062,300 |
| 19/3/2026 | 5.450đ | 5.300đ | 5.480đ | 5.270đ | ↑ 0.93% | 7,338,400 |
| 18/3/2026 | 5.400đ | 5.420đ | 5.470đ | 5.300đ | ↓ 1.46% | 4,689,000 |
| 17/3/2026 | 5.480đ | 5.560đ | 5.580đ | 5.420đ | ↓ 0.72% | 6,554,200 |
| 16/3/2026 | 5.520đ | 5.500đ | 5.580đ | 5.490đ | ↑ 0.36% | 11,833,100 |
| 13/3/2026 | 5.500đ | 5.410đ | 5.580đ | 5.380đ | ↑ 0.36% | 12,213,900 |
| 12/3/2026 | 5.480đ | 5.530đ | 5.580đ | 5.400đ | ↓ 1.79% | 8,891,600 |
| 11/3/2026 | 5.580đ | 5.400đ | 5.600đ | 5.350đ | ↑ 1.82% | 18,104,100 |
| 10/3/2026 | 5.480đ | 5.090đ | 5.480đ | 5.090đ | ↑ 0.18% | 21,726,100 |
| 9/3/2026 | 5.470đ | 5.470đ | 5.600đ | 5.470đ | ↓ 6.97% | 3,324,600 |
| 6/3/2026 | 5.880đ | 5.950đ | 5.950đ | 5.800đ | ↓ 1.51% | 8,939,400 |
| 5/3/2026 | 5.970đ | 5.990đ | 6.070đ | 5.850đ | ↓ 0.33% | 10,809,200 |
| 4/3/2026 | 5.990đ | 5.980đ | 5.990đ | 5.670đ | 0.00% | 10,348,700 |
| 3/3/2026 | 5.990đ | 6.020đ | 6.080đ | 5.950đ | ↑ 0.17% | 8,492,200 |
| 2/3/2026 | 5.980đ | 6.040đ | 6.180đ | 5.980đ | ↓ 5.68% | 12,327,200 |
| 27/2/2026 | 6.340đ | 6.430đ | 6.430đ | 6.290đ | ↓ 2.31% | 9,611,700 |
| 26/2/2026 | 6.490đ | 6.550đ | 6.550đ | 6.330đ | ↓ 0.92% | 11,794,700 |
| 25/2/2026 | 6.550đ | 6.640đ | 6.640đ | 6.480đ | ↓ 1.50% | 9,585,000 |
| 24/2/2026 | 6.650đ | 6.640đ | 6.680đ | 6.570đ | 0.00% | 14,607,900 |
| 23/2/2026 | 6.650đ | 6.590đ | 6.670đ | 6.550đ | ↑ 1.06% | 15,947,800 |
| 13/2/2026 | 6.580đ | 6.600đ | 6.610đ | 6.480đ | ↓ 0.15% | 10,508,600 |
| 12/2/2026 | 6.590đ | 6.620đ | 6.640đ | 6.560đ | ↓ 0.45% | 5,223,000 |
| 11/2/2026 | 6.620đ | 6.500đ | 6.680đ | 6.500đ | ↑ 2.48% | 13,939,700 |
| 10/2/2026 | 6.460đ | 6.540đ | 6.570đ | 6.410đ | ↓ 1.22% | 7,119,000 |
| 9/2/2026 | 6.540đ | 6.550đ | 6.600đ | 6.530đ | ↑ 0.15% | 6,998,300 |
| 6/2/2026 | 6.530đ | 6.570đ | 6.610đ | 6.470đ | ↓ 1.95% | 9,916,600 |
| 5/2/2026 | 6.660đ | 6.700đ | 6.780đ | 6.660đ | ↓ 1.04% | 13,359,000 |
| 4/2/2026 | 6.730đ | 6.700đ | 6.780đ | 6.660đ | ↓ 1.32% | 7,502,800 |
| 2/2/2026 | 6.820đ | 6.940đ | 6.940đ | 6.680đ | ↓ 1.73% | 16,940,800 |
| 30/1/2026 | 6.940đ | 6.880đ | 7.000đ | 6.880đ | ↑ 0.87% | 19,580,100 |
| 29/1/2026 | 6.880đ | 6.700đ | 7.090đ | 6.700đ | ↑ 2.69% | 27,892,000 |
| 28/1/2026 | 6.700đ | 6.670đ | 6.790đ | 6.500đ | ↑ 0.30% | 17,068,100 |
| 27/1/2026 | 6.680đ | 6.740đ | 6.740đ | 6.560đ | ↓ 0.89% | 14,972,400 |
| 26/1/2026 | 6.740đ | 6.930đ | 6.960đ | 6.700đ | ↓ 0.74% | 5,990,600 |
| 6/1/2026 | 6.790đ | 6.850đ | 6.860đ | 6.690đ | ↓ 0.88% | 9,043,800 |
| 5/1/2026 | 6.850đ | 6.890đ | 6.900đ | 6.780đ | ↓ 0.58% | 8,599,700 |
| 31/12/2025 | 6.890đ | 6.920đ | 6.920đ | 6.790đ | ↓ 0.14% | 8,315,200 |
| 30/12/2025 | 6.900đ | 6.950đ | 6.960đ | 6.830đ | ↓ 0.86% | 8,422,400 |
| 29/12/2025 | 6.960đ | 6.920đ | 6.960đ | 6.800đ | ↑ 0.87% | 11,846,600 |
| 26/12/2025 | 6.900đ | 6.990đ | 7.000đ | 6.700đ | ↓ 1.43% | 8,806,700 |
| 25/12/2025 | 7.000đ | 7.080đ | 7.110đ | 6.990đ | ↓ 0.99% | 8,215,100 |
| 24/12/2025 | 7.070đ | 7.100đ | 7.100đ | 6.990đ | 0.00% | 11,476,900 |
| 23/12/2025 | 7.070đ | 7.150đ | 7.190đ | 7.050đ | ↓ 1.26% | 8,542,200 |
| 22/12/2025 | 7.160đ | 7.120đ | 7.180đ | 7.080đ | ↑ 1.13% | 11,365,300 |
| 19/12/2025 | 7.080đ | 7.060đ | 7.090đ | 7.000đ | ↑ 0.14% | 8,029,600 |
| 18/12/2025 | 7.070đ | 7.110đ | 7.110đ | 7.040đ | ↓ 0.42% | 6,140,000 |
| 17/12/2025 | 7.100đ | 7.120đ | 7.150đ | 7.040đ | ↓ 0.28% | 7,016,900 |
| 16/12/2025 | 7.120đ | 7.050đ | 7.240đ | 6.890đ | ↑ 1.57% | 9,604,000 |
| 15/12/2025 | 7.010đ | 7.070đ | 7.100đ | 6.930đ | ↓ 0.85% | 5,079,600 |
| 12/12/2025 | 7.070đ | 7.380đ | 7.390đ | 6.990đ | ↓ 4.07% | 6,642,000 |
| 11/12/2025 | 7.370đ | 7.400đ | 7.480đ | 7.350đ | ↓ 0.14% | 6,169,900 |
| 10/12/2025 | 7.380đ | 7.230đ | 7.380đ | 7.170đ | ↑ 2.07% | 6,233,500 |
| 9/12/2025 | 7.230đ | 7.300đ | 7.330đ | 7.110đ | ↓ 1.23% | 11,649,200 |
| 8/12/2025 | 7.320đ | 7.430đ | 7.450đ | 7.260đ | ↓ 1.48% | 9,877,200 |
| 5/12/2025 | 7.430đ | 7.630đ | 7.630đ | 7.430đ | ↓ 1.85% | 10,661,100 |
| 4/12/2025 | 7.570đ | 7.490đ | 7.610đ | 7.490đ | ↑ 0.80% | 11,110,600 |
| 3/12/2025 | 7.510đ | 7.450đ | 7.540đ | 7.390đ | ↑ 0.94% | 14,337,300 |
| 2/12/2025 | 7.440đ | 7.520đ | 7.520đ | 7.300đ | ↓ 0.80% | 9,145,900 |
| 1/12/2025 | 7.500đ | 7.530đ | 7.580đ | 7.450đ | 0.00% | 10,374,700 |
