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 |
|---|---|---|---|---|---|---|
| 3/4/2026 | 16.100đ | 15.950đ | 16.100đ | 15.650đ | ↑ 0.63% | 1,206,000 |
| 2/4/2026 | 16.000đ | 16.200đ | 16.250đ | 15.950đ | ↓ 1.84% | 781,800 |
| 1/4/2026 | 16.300đ | 16.300đ | 16.400đ | 16.100đ | ↑ 1.56% | 1,198,500 |
| 31/3/2026 | 16.050đ | 16.100đ | 16.300đ | 16.050đ | ↑ 0.31% | 804,600 |
| 30/3/2026 | 16.000đ | 16.000đ | 16.150đ | 15.950đ | ↓ 2.74% | 936,700 |
| 27/3/2026 | 16.450đ | 16.050đ | 16.450đ | 15.900đ | ↑ 2.49% | 1,762,800 |
| 26/3/2026 | 16.050đ | 16.250đ | 16.250đ | 15.950đ | ↓ 1.23% | 809,500 |
| 25/3/2026 | 16.250đ | 16.050đ | 16.250đ | 15.850đ | ↑ 1.56% | 1,593,400 |
| 24/3/2026 | 16.000đ | 15.900đ | 16.200đ | 15.650đ | 0.00% | 1,476,300 |
| 23/3/2026 | 16.000đ | 15.750đ | 16.000đ | 14.650đ | ↑ 1.91% | 2,384,900 |
| 20/3/2026 | 15.700đ | 16.450đ | 16.450đ | 15.700đ | ↓ 4.56% | 1,815,800 |
| 19/3/2026 | 16.450đ | 16.200đ | 16.700đ | 16.150đ | ↓ 0.90% | 1,041,400 |
| 18/3/2026 | 16.600đ | 16.850đ | 16.850đ | 16.250đ | ↓ 1.48% | 1,059,900 |
| 17/3/2026 | 16.850đ | 17.100đ | 17.200đ | 16.750đ | ↓ 1.46% | 1,020,500 |
| 16/3/2026 | 17.100đ | 17.200đ | 17.550đ | 17.050đ | ↓ 0.29% | 1,014,000 |
| 13/3/2026 | 17.150đ | 16.450đ | 17.500đ | 16.450đ | ↑ 1.78% | 3,267,500 |
| 12/3/2026 | 16.850đ | 16.550đ | 16.850đ | 16.400đ | ↓ 0.30% | 1,077,900 |
| 11/3/2026 | 16.900đ | 16.050đ | 16.900đ | 15.950đ | ↑ 5.30% | 1,455,100 |
| 10/3/2026 | 16.050đ | 15.800đ | 16.100đ | 15.600đ | ↑ 1.58% | 1,276,500 |
| 9/3/2026 | 15.800đ | 15.800đ | 16.000đ | 15.800đ | ↓ 6.78% | 838,400 |
| 6/3/2026 | 16.950đ | 17.000đ | 17.000đ | 16.600đ | ↓ 1.74% | 974,800 |
| 5/3/2026 | 17.250đ | 17.000đ | 17.250đ | 16.700đ | ↑ 1.47% | 1,454,300 |
| 4/3/2026 | 17.000đ | 17.000đ | 17.100đ | 16.150đ | ↓ 1.16% | 2,288,900 |
| 3/3/2026 | 17.200đ | 17.100đ | 17.300đ | 16.900đ | ↓ 0.58% | 2,431,700 |
| 2/3/2026 | 17.300đ | 17.000đ | 17.400đ | 17.000đ | ↓ 2.26% | 2,346,500 |
| 27/2/2026 | 17.700đ | 17.800đ | 17.900đ | 17.650đ | 0.00% | 957,100 |
| 26/2/2026 | 17.700đ | 18.000đ | 18.000đ | 17.600đ | ↓ 1.39% | 825,100 |
| 25/2/2026 | 17.950đ | 17.600đ | 18.100đ | 17.600đ | ↑ 1.99% | 2,834,500 |
| 24/2/2026 | 17.600đ | 17.500đ | 17.700đ | 17.400đ | ↑ 0.28% | 932,300 |
| 23/2/2026 | 17.550đ | 17.400đ | 17.650đ | 17.300đ | ↑ 1.15% | 849,500 |
| 13/2/2026 | 17.350đ | 17.250đ | 17.350đ | 17.050đ | ↑ 0.29% | 622,000 |
| 12/2/2026 | 17.300đ | 17.250đ | 17.350đ | 17.000đ | ↑ 0.58% | 528,800 |
| 11/2/2026 | 17.200đ | 16.900đ | 17.250đ | 16.900đ | ↑ 1.18% | 760,900 |
| 10/2/2026 | 17.000đ | 16.900đ | 17.150đ | 16.850đ | ↓ 1.16% | 560,900 |
| 9/2/2026 | 17.200đ | 17.200đ | 17.200đ | 16.800đ | ↑ 1.18% | 601,300 |
| 6/2/2026 | 17.000đ | 17.400đ | 17.500đ | 17.000đ | ↓ 3.41% | 1,387,800 |
| 5/2/2026 | 17.600đ | 18.100đ | 18.100đ | 17.600đ | ↓ 2.76% | 1,027,900 |
| 4/2/2026 | 18.100đ | 18.050đ | 18.150đ | 17.850đ | ↑ 3.13% | 1,329,300 |
| 2/2/2026 | 17.550đ | 17.800đ | 17.800đ | 17.300đ | ↓ 1.13% | 1,061,400 |
| 30/1/2026 | 17.750đ | 17.700đ | 18.300đ | 17.700đ | ↑ 1.72% | 2,507,200 |
| 29/1/2026 | 17.450đ | 17.300đ | 17.550đ | 17.150đ | ↑ 0.87% | 2,847,700 |
| 28/1/2026 | 17.300đ | 16.850đ | 17.300đ | 16.500đ | ↑ 2.98% | 1,225,000 |
| 27/1/2026 | 16.800đ | 16.850đ | 16.850đ | 16.500đ | ↓ 0.59% | 794,200 |
| 26/1/2026 | 16.900đ | 16.900đ | 16.950đ | 16.500đ | ↓ 1.74% | 1,140,900 |
| 5/1/2026 | 17.200đ | 17.250đ | 17.350đ | 16.700đ | ↑ 0.58% | 1,462,000 |
| 31/12/2025 | 17.100đ | 17.450đ | 17.450đ | 17.100đ | ↓ 1.72% | 879,100 |
| 30/12/2025 | 17.400đ | 17.600đ | 17.650đ | 17.300đ | ↓ 1.14% | 612,300 |
| 29/12/2025 | 17.600đ | 17.600đ | 17.600đ | 17.400đ | 0.00% | 495,600 |
| 26/12/2025 | 17.600đ | 17.600đ | 17.800đ | 17.150đ | 0.00% | 1,937,800 |
| 25/12/2025 | 17.600đ | 18.250đ | 18.250đ | 17.600đ | ↓ 3.03% | 1,982,700 |
| 24/12/2025 | 18.150đ | 18.350đ | 18.450đ | 18.150đ | ↓ 0.82% | 881,600 |
| 23/12/2025 | 18.300đ | 18.650đ | 18.750đ | 18.300đ | ↓ 1.88% | 835,800 |
| 22/12/2025 | 18.650đ | 18.450đ | 18.650đ | 18.400đ | ↑ 0.27% | 1,005,800 |
| 19/12/2025 | 18.600đ | 18.600đ | 18.600đ | 18.150đ | ↑ 1.64% | 1,383,100 |
| 18/12/2025 | 18.300đ | 18.200đ | 18.350đ | 18.100đ | ↑ 0.27% | 544,700 |
| 17/12/2025 | 18.250đ | 18.350đ | 18.700đ | 18.200đ | ↓ 1.88% | 792,000 |
| 16/12/2025 | 18.600đ | 17.700đ | 18.600đ | 17.700đ | ↑ 3.91% | 1,627,800 |
| 15/12/2025 | 17.900đ | 17.900đ | 17.950đ | 17.400đ | ↓ 0.56% | 1,334,600 |
| 12/12/2025 | 18.000đ | 18.600đ | 18.650đ | 17.300đ | ↓ 2.96% | 1,769,700 |
| 11/12/2025 | 18.550đ | 18.750đ | 18.900đ | 18.500đ | ↓ 1.07% | 600,800 |
| 10/12/2025 | 18.750đ | 18.600đ | 19.050đ | 18.500đ | ↑ 0.81% | 1,333,100 |
| 9/12/2025 | 18.600đ | 18.600đ | 18.600đ | 18.100đ | 0.00% | 1,291,100 |
| 8/12/2025 | 18.600đ | 18.600đ | 18.850đ | 18.350đ | ↑ 0.81% | 1,398,000 |
| 5/12/2025 | 18.450đ | 18.550đ | 18.650đ | 18.300đ | ↓ 0.54% | 1,275,100 |
| 4/12/2025 | 18.550đ | 18.500đ | 18.650đ | 18.450đ | ↑ 0.27% | 1,361,700 |
| 3/12/2025 | 18.500đ | 18.450đ | 18.500đ | 18.200đ | ↑ 1.09% | 694,600 |
| 2/12/2025 | 18.300đ | 18.450đ | 18.450đ | 18.050đ | ↓ 1.08% | 704,000 |
| 1/12/2025 | 18.500đ | 18.150đ | 18.500đ | 18.000đ | 0.00% | 908,400 |
