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 |
|---|---|---|---|---|---|---|
| 21/4/2026 | 4.100đ | 4.100đ | 4.100đ | 4.100đ | 0.00% | 200 |
| 16/4/2026 | 4.100đ | 4.200đ | 4.800đ | 4.100đ | ↓ 8.89% | 1,500 |
| 15/4/2026 | 4.500đ | 4.600đ | 5.200đ | 4.500đ | ↓ 8.16% | 1,400 |
| 14/4/2026 | 4.900đ | 4.300đ | 4.900đ | 4.300đ | ↑ 8.89% | 1,700 |
| 13/4/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | ↓ 8.16% | 1,200 |
| 9/4/2026 | 4.900đ | 4.900đ | 4.900đ | 4.900đ | ↑ 6.52% | 100 |
| 6/4/2026 | 4.600đ | 4.600đ | 4.600đ | 4.600đ | ↑ 2.22% | 200 |
| 3/4/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | 0.00% | 500 |
| 1/4/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | 0.00% | 500 |
| 31/3/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | 0.00% | 1,000 |
| 30/3/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | ↑ 9.76% | 1,100 |
| 25/3/2026 | 4.100đ | 4.100đ | 4.100đ | 4.100đ | ↓ 4.65% | 100 |
| 24/3/2026 | 4.300đ | 4.300đ | 4.300đ | 4.300đ | ↑ 2.38% | 100 |
| 23/3/2026 | 4.200đ | 3.700đ | 4.200đ | 3.700đ | ↑ 7.69% | 500 |
| 20/3/2026 | 3.900đ | 3.900đ | 3.900đ | 3.900đ | ↓ 7.14% | 135,600 |
| 18/3/2026 | 4.200đ | 4.200đ | 4.200đ | 4.200đ | ↓ 6.67% | 400 |
| 10/3/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | ↑ 9.76% | 2,100 |
| 9/3/2026 | 4.100đ | 4.100đ | 4.100đ | 4.100đ | ↓ 8.89% | 200 |
| 6/3/2026 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | ↑ 9.76% | 200 |
| 5/3/2026 | 4.100đ | 4.100đ | 4.100đ | 4.100đ | ↓ 6.82% | 100 |
| 2/3/2026 | 4.400đ | 4.400đ | 4.400đ | 4.400đ | ↓ 8.33% | 100 |
| 27/2/2026 | 4.800đ | 4.100đ | 4.800đ | 4.100đ | ↑ 9.09% | 800 |
| 26/2/2026 | 4.400đ | 4.400đ | 4.400đ | 4.400đ | ↓ 6.38% | 100 |
| 24/2/2026 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | ↓ 2.08% | 400 |
| 23/2/2026 | 4.800đ | 4.800đ | 4.800đ | 4.800đ | ↑ 2.13% | 900 |
| 13/2/2026 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | 0.00% | 800 |
| 11/2/2026 | 4.700đ | 4.600đ | 4.700đ | 4.600đ | 0.00% | 1,700 |
| 10/2/2026 | 4.700đ | 4.400đ | 4.700đ | 4.100đ | ↑ 6.82% | 3,600 |
| 9/2/2026 | 4.400đ | 4.400đ | 4.400đ | 4.400đ | ↑ 2.33% | 100 |
| 6/2/2026 | 4.300đ | 4.300đ | 4.300đ | 4.300đ | ↓ 8.51% | 100 |
| 4/2/2026 | 4.700đ | 4.600đ | 4.700đ | 4.600đ | ↑ 6.82% | 300 |
| 3/2/2026 | 4.400đ | 4.300đ | 4.400đ | 4.300đ | ↑ 4.76% | 500 |
| 28/1/2026 | 4.200đ | 4.200đ | 4.200đ | 4.200đ | ↓ 4.55% | 200 |
| 21/1/2026 | 4.400đ | 4.400đ | 4.400đ | 4.400đ | ↑ 4.76% | 200 |
| 20/1/2026 | 4.200đ | 4.300đ | 4.300đ | 4.200đ | ↓ 8.70% | 2,100 |
| 19/1/2026 | 4.600đ | 4.600đ | 4.600đ | 4.600đ | ↓ 8.00% | 100 |
| 15/1/2026 | 5.000đ | 5.000đ | 5.000đ | 4.600đ | ↑ 4.17% | 3,000 |
| 14/1/2026 | 4.800đ | 4.600đ | 4.800đ | 4.600đ | ↑ 9.09% | 4,000 |
| 13/1/2026 | 4.400đ | 4.200đ | 4.400đ | 4.200đ | ↑ 4.76% | 4,000 |
| 6/1/2026 | 4.200đ | 4.200đ | 4.200đ | 4.200đ | ↓ 4.55% | 600 |
| 30/12/2025 | 4.400đ | 4.400đ | 4.400đ | 4.400đ | ↓ 4.35% | 100 |
| 24/12/2025 | 4.600đ | 4.600đ | 4.600đ | 4.600đ | ↑ 6.98% | 100 |
| 23/12/2025 | 4.300đ | 4.300đ | 4.300đ | 4.300đ | ↓ 4.44% | 100 |
| 22/12/2025 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | ↓ 4.26% | 100 |
| 17/12/2025 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | 0.00% | 100 |
| 16/12/2025 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | ↑ 9.30% | 500 |
| 15/12/2025 | 4.300đ | 4.700đ | 4.700đ | 4.300đ | ↓ 8.51% | 200 |
| 12/12/2025 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | ↑ 4.44% | 100 |
| 9/12/2025 | 4.500đ | 4.000đ | 4.500đ | 4.000đ | ↑ 7.14% | 200 |
| 8/12/2025 | 4.200đ | 4.200đ | 4.200đ | 4.200đ | ↓ 4.55% | 300 |
| 5/12/2025 | 4.400đ | 4.700đ | 4.700đ | 4.400đ | ↓ 6.38% | 300 |
| 4/12/2025 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | ↑ 9.30% | 300 |
| 20/11/2025 | 4.300đ | 4.300đ | 4.300đ | 4.300đ | ↓ 4.44% | 600 |
| 19/11/2025 | 4.500đ | 4.500đ | 4.500đ | 4.500đ | ↓ 4.26% | 100 |
| 11/11/2025 | 4.700đ | 4.600đ | 4.700đ | 4.600đ | ↑ 9.30% | 400 |
| 10/11/2025 | 4.300đ | 4.400đ | 4.400đ | 4.300đ | ↓ 8.51% | 800 |
| 7/11/2025 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | 0.00% | 1,000 |
| 31/10/2025 | 4.700đ | 4.600đ | 4.700đ | 4.600đ | ↓ 2.08% | 500 |
| 17/10/2025 | 4.800đ | 4.800đ | 4.800đ | 4.800đ | ↓ 7.69% | 100 |
| 8/10/2025 | 5.200đ | 5.100đ | 5.400đ | 5.100đ | ↓ 5.45% | 1,400 |
| 30/9/2025 | 5.500đ | 4.800đ | 5.500đ | 4.800đ | ↑ 5.77% | 200 |
| 26/9/2025 | 5.200đ | 5.200đ | 5.200đ | 5.200đ | ↓ 7.14% | 1,900 |
| 25/9/2025 | 5.600đ | 5.400đ | 5.600đ | 5.400đ | ↑ 3.70% | 1,100 |
| 23/9/2025 | 5.400đ | 5.400đ | 5.400đ | 5.400đ | ↓ 3.57% | 600 |
| 22/9/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | 0.00% | 200 |
| 18/9/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | ↑ 1.82% | 100 |
| 17/9/2025 | 5.500đ | 5.700đ | 5.700đ | 5.500đ | 0.00% | 1,700 |
| 16/9/2025 | 5.500đ | 5.600đ | 5.600đ | 5.500đ | ↓ 5.17% | 1,300 |
| 15/9/2025 | 5.800đ | 6.100đ | 6.100đ | 5.800đ | ↓ 4.92% | 1,300 |
| 12/9/2025 | 6.100đ | 6.100đ | 6.100đ | 6.000đ | ↑ 8.93% | 600 |
| 11/9/2025 | 5.600đ | 5.800đ | 6.200đ | 5.600đ | ↓ 3.45% | 600 |
| 8/9/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | 0.00% | 500 |
| 4/9/2025 | 5.800đ | 6.000đ | 6.000đ | 5.800đ | ↓ 3.33% | 1,100 |
| 29/8/2025 | 6.000đ | 6.000đ | 6.000đ | 5.500đ | ↑ 1.69% | 2,700 |
| 27/8/2025 | 5.900đ | 5.900đ | 5.900đ | 5.900đ | ↑ 1.72% | 300 |
| 22/8/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↓ 3.33% | 2,200 |
| 20/8/2025 | 6.000đ | 5.900đ | 6.200đ | 5.900đ | ↑ 1.69% | 1,800 |
| 19/8/2025 | 5.900đ | 5.600đ | 5.900đ | 5.600đ | 0.00% | 2,900 |
| 18/8/2025 | 5.900đ | 5.700đ | 5.900đ | 5.700đ | ↑ 3.51% | 1,100 |
| 15/8/2025 | 5.700đ | 5.700đ | 5.700đ | 5.700đ | ↓ 6.56% | 100 |
| 14/8/2025 | 6.100đ | 6.000đ | 6.200đ | 6.000đ | ↑ 1.67% | 5,600 |
| 13/8/2025 | 6.000đ | 6.500đ | 6.500đ | 6.000đ | ↓ 7.69% | 10,500 |
| 12/8/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↓ 1.52% | 5,000 |
| 11/8/2025 | 6.600đ | 6.600đ | 6.600đ | 6.600đ | 0.00% | 200 |
| 8/8/2025 | 6.600đ | 6.600đ | 6.600đ | 6.600đ | 0.00% | 5,000 |
| 7/8/2025 | 6.600đ | 6.300đ | 6.600đ | 6.300đ | 0.00% | 700 |
| 6/8/2025 | 6.600đ | 6.600đ | 6.600đ | 6.600đ | 0.00% | 4,700 |
| 5/8/2025 | 6.600đ | 6.300đ | 6.600đ | 6.300đ | ↑ 4.76% | 3,000 |
| 4/8/2025 | 6.300đ | 6.900đ | 6.900đ | 6.300đ | ↓ 8.70% | 10,600 |
| 1/8/2025 | 6.900đ | 6.900đ | 6.900đ | 6.900đ | 0.00% | 700 |
| 31/7/2025 | 6.900đ | 6.900đ | 7.000đ | 6.900đ | ↓ 1.43% | 2,400 |
| 30/7/2025 | 7.000đ | 7.100đ | 7.100đ | 7.000đ | ↓ 1.41% | 5,500 |
| 29/7/2025 | 7.100đ | 6.900đ | 7.400đ | 6.900đ | ↑ 2.90% | 29,400 |
| 28/7/2025 | 6.900đ | 6.800đ | 6.900đ | 6.800đ | ↑ 1.47% | 1,200 |
| 25/7/2025 | 6.800đ | 6.800đ | 7.000đ | 6.700đ | ↓ 8.11% | 51,100 |
| 24/7/2025 | 7.400đ | 8.000đ | 8.200đ | 7.200đ | ↓ 6.33% | 59,100 |
| 23/7/2025 | 7.900đ | 7.800đ | 7.900đ | 7.700đ | ↑ 9.72% | 21,600 |
| 22/7/2025 | 7.200đ | 6.700đ | 7.200đ | 6.700đ | ↑ 9.09% | 16,100 |
| 21/7/2025 | 6.600đ | 6.000đ | 6.600đ | 6.000đ | ↑ 10.00% | 23,800 |
| 18/7/2025 | 6.000đ | 5.900đ | 6.000đ | 5.900đ | ↑ 1.69% | 1,500 |
| 17/7/2025 | 5.900đ | 5.600đ | 5.900đ | 5.600đ | ↑ 5.36% | 34,300 |
| 15/7/2025 | 5.600đ | 5.500đ | 5.600đ | 5.500đ | 0.00% | 5,800 |
| 14/7/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | 0.00% | 200 |
| 11/7/2025 | 5.600đ | 5.500đ | 5.600đ | 5.400đ | ↑ 1.82% | 17,300 |
| 10/7/2025 | 5.500đ | 5.600đ | 5.600đ | 5.500đ | ↓ 6.78% | 1,200 |
| 9/7/2025 | 5.900đ | 5.600đ | 5.900đ | 5.600đ | 0.00% | 1,100 |
| 8/7/2025 | 5.900đ | 5.900đ | 5.900đ | 5.900đ | 0.00% | 1,500 |
| 7/7/2025 | 5.900đ | 5.600đ | 5.900đ | 5.600đ | ↑ 1.72% | 2,500 |
| 4/7/2025 | 5.800đ | 5.600đ | 5.800đ | 5.600đ | ↑ 3.57% | 5,100 |
| 3/7/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | ↓ 5.08% | 2,000 |
| 2/7/2025 | 5.900đ | 5.800đ | 5.900đ | 5.800đ | ↑ 1.72% | 13,600 |
| 1/7/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | 0.00% | 10,100 |
| 30/6/2025 | 5.800đ | 5.600đ | 5.800đ | 5.600đ | ↑ 3.57% | 16,000 |
| 27/6/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | 0.00% | 1,700 |
| 26/6/2025 | 5.600đ | 5.400đ | 5.600đ | 5.400đ | ↑ 3.70% | 7,200 |
| 25/6/2025 | 5.400đ | 5.300đ | 5.400đ | 5.300đ | 0.00% | 3,900 |
| 24/6/2025 | 5.400đ | 5.400đ | 5.400đ | 5.400đ | ↓ 3.57% | 4,100 |
| 23/6/2025 | 5.600đ | 5.300đ | 5.600đ | 5.300đ | ↓ 1.75% | 2,200 |
| 20/6/2025 | 5.700đ | 5.200đ | 5.700đ | 5.200đ | ↑ 9.62% | 6,400 |
| 19/6/2025 | 5.200đ | 5.200đ | 5.200đ | 5.100đ | ↑ 1.96% | 13,100 |
| 18/6/2025 | 5.100đ | 5.000đ | 5.100đ | 5.000đ | ↑ 2.00% | 600 |
| 17/6/2025 | 5.000đ | 5.000đ | 5.000đ | 5.000đ | 0.00% | 10,100 |
| 16/6/2025 | 5.000đ | 4.800đ | 5.000đ | 4.800đ | ↑ 4.17% | 900 |
| 13/6/2025 | 4.800đ | 4.800đ | 4.800đ | 4.800đ | ↓ 4.00% | 100 |
| 12/6/2025 | 5.000đ | 4.800đ | 5.000đ | 4.800đ | ↑ 4.17% | 30,700 |
| 11/6/2025 | 4.800đ | 5.000đ | 5.000đ | 4.700đ | ↑ 4.35% | 2,300 |
| 9/6/2025 | 4.600đ | 4.600đ | 4.600đ | 4.600đ | ↓ 8.00% | 100 |
| 5/6/2025 | 5.000đ | 4.700đ | 5.000đ | 4.700đ | ↑ 2.04% | 300 |
| 4/6/2025 | 4.900đ | 4.900đ | 4.900đ | 4.900đ | ↑ 4.26% | 100 |
| 2/6/2025 | 4.700đ | 4.700đ | 4.700đ | 4.700đ | ↓ 6.00% | 1,200 |
| 30/5/2025 | 5.000đ | 5.000đ | 5.000đ | 5.000đ | ↑ 8.70% | 100 |
| 29/5/2025 | 4.600đ | 4.600đ | 4.600đ | 4.600đ | ↓ 4.17% | 100 |
| 28/5/2025 | 4.800đ | 4.600đ | 5.300đ | 4.600đ | ↓ 2.04% | 6,100 |
| 27/5/2025 | 4.900đ | 4.900đ | 4.900đ | 4.900đ | ↑ 6.52% | 100 |
| 26/5/2025 | 4.600đ | 4.600đ | 4.600đ | 4.600đ | ↓ 4.17% | 200 |
| 23/5/2025 | 4.800đ | 4.800đ | 5.000đ | 4.800đ | ↓ 2.04% | 57,200 |
| 22/5/2025 | 4.900đ | 4.600đ | 4.900đ | 4.600đ | 0.00% | 1,300 |
| 20/5/2025 | 4.900đ | 4.600đ | 4.900đ | 4.600đ | ↓ 2.00% | 500 |
| 15/5/2025 | 5.000đ | 4.600đ | 5.000đ | 4.600đ | ↑ 2.04% | 1,900 |
| 14/5/2025 | 4.900đ | 4.900đ | 4.900đ | 4.900đ | 0.00% | 1,000 |
| 12/5/2025 | 4.900đ | 4.600đ | 4.900đ | 4.600đ | ↓ 2.00% | 600 |
| 9/5/2025 | 5.000đ | 4.700đ | 5.000đ | 4.500đ | 0.00% | 1,100 |
| 7/5/2025 | 5.000đ | 4.900đ | 5.000đ | 4.900đ | ↑ 2.04% | 300 |
| 6/5/2025 | 4.900đ | 4.900đ | 4.900đ | 4.900đ | 0.00% | 200 |
| 5/5/2025 | 4.900đ | 4.900đ | 4.900đ | 4.900đ | ↑ 2.08% | 500 |
| 29/4/2025 | 4.800đ | 4.900đ | 4.900đ | 4.800đ | ↓ 5.88% | 1,500 |
| 25/4/2025 | 5.100đ | 5.000đ | 5.100đ | 5.000đ | ↑ 2.00% | 1,700 |
| 24/4/2025 | 5.000đ | 5.000đ | 5.000đ | 5.000đ | 0.00% | 500 |
