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 |
|---|---|---|---|---|---|---|
| 10/4/2026 | 57.100đ | 54.000đ | 57.900đ | 50.900đ | ↑ 1.06% | 216,000 |
| 9/4/2026 | 56.500đ | 56.900đ | 57.000đ | 55.600đ | ↓ 0.53% | 101,900 |
| 8/4/2026 | 56.800đ | 56.400đ | 57.100đ | 56.000đ | ↑ 2.16% | 135,700 |
| 7/4/2026 | 55.600đ | 54.200đ | 55.900đ | 54.100đ | ↑ 1.09% | 452,100 |
| 6/4/2026 | 55.000đ | 56.000đ | 56.000đ | 54.800đ | ↓ 1.43% | 231,400 |
| 3/4/2026 | 55.800đ | 56.000đ | 56.200đ | 55.000đ | ↓ 0.71% | 259,400 |
| 2/4/2026 | 56.200đ | 57.300đ | 57.300đ | 55.000đ | ↓ 1.92% | 146,900 |
| 1/4/2026 | 57.300đ | 56.700đ | 57.800đ | 56.700đ | ↑ 2.14% | 73,000 |
| 31/3/2026 | 56.100đ | 55.800đ | 56.500đ | 55.300đ | ↑ 2.00% | 211,700 |
| 30/3/2026 | 55.000đ | 55.000đ | 55.300đ | 54.500đ | ↓ 0.90% | 143,800 |
| 27/3/2026 | 55.500đ | 55.900đ | 55.900đ | 54.200đ | ↑ 1.46% | 259,100 |
| 26/3/2026 | 54.700đ | 56.000đ | 56.300đ | 54.700đ | ↓ 2.32% | 110,100 |
| 25/3/2026 | 56.000đ | 55.500đ | 56.000đ | 54.900đ | ↑ 2.00% | 320,500 |
| 24/3/2026 | 54.900đ | 54.700đ | 56.000đ | 54.500đ | ↑ 0.73% | 223,800 |
| 23/3/2026 | 54.500đ | 57.400đ | 57.400đ | 52.000đ | ↓ 5.05% | 173,400 |
| 20/3/2026 | 57.400đ | 57.500đ | 58.400đ | 56.900đ | 0.00% | 221,400 |
| 19/3/2026 | 57.400đ | 58.200đ | 58.200đ | 57.300đ | ↓ 1.37% | 168,400 |
| 18/3/2026 | 58.200đ | 58.100đ | 58.300đ | 58.000đ | ↑ 0.17% | 51,700 |
| 17/3/2026 | 58.100đ | 58.400đ | 58.900đ | 58.100đ | ↑ 0.35% | 62,600 |
| 16/3/2026 | 57.900đ | 57.800đ | 58.400đ | 57.500đ | ↑ 0.17% | 89,100 |
| 13/3/2026 | 57.800đ | 58.200đ | 58.300đ | 57.700đ | ↓ 0.69% | 202,900 |
| 12/3/2026 | 58.200đ | 59.500đ | 59.500đ | 57.800đ | ↓ 2.02% | 213,200 |
| 11/3/2026 | 59.400đ | 59.000đ | 59.800đ | 57.500đ | ↑ 4.21% | 89,800 |
| 10/3/2026 | 57.000đ | 56.000đ | 59.900đ | 56.000đ | ↑ 1.79% | 277,400 |
| 9/3/2026 | 56.000đ | 60.000đ | 62.000đ | 56.000đ | ↓ 9.97% | 975,000 |
| 6/3/2026 | 62.200đ | 62.700đ | 62.700đ | 62.200đ | ↓ 0.64% | 209,200 |
| 5/3/2026 | 62.600đ | 63.500đ | 63.500đ | 62.600đ | ↓ 0.79% | 136,300 |
| 4/3/2026 | 63.100đ | 63.900đ | 63.900đ | 62.000đ | ↓ 1.41% | 389,800 |
| 3/3/2026 | 64.000đ | 63.700đ | 64.900đ | 63.700đ | ↑ 0.47% | 288,000 |
| 2/3/2026 | 63.700đ | 63.600đ | 64.500đ | 62.500đ | ↑ 0.16% | 588,400 |
| 27/2/2026 | 63.600đ | 63.500đ | 63.600đ | 63.100đ | ↑ 0.16% | 229,900 |
| 26/2/2026 | 63.500đ | 64.800đ | 64.800đ | 63.500đ | ↓ 2.01% | 243,200 |
| 25/2/2026 | 64.800đ | 65.200đ | 65.200đ | 64.500đ | ↑ 0.15% | 186,900 |
| 24/2/2026 | 64.700đ | 63.500đ | 65.300đ | 63.500đ | ↑ 2.05% | 273,500 |
| 23/2/2026 | 63.400đ | 63.100đ | 63.500đ | 63.100đ | ↑ 0.48% | 169,200 |
| 13/2/2026 | 63.100đ | 63.000đ | 63.400đ | 62.900đ | ↑ 0.16% | 77,400 |
| 12/2/2026 | 63.000đ | 63.100đ | 63.500đ | 63.000đ | ↑ 0.16% | 69,600 |
| 11/2/2026 | 62.900đ | 63.200đ | 63.300đ | 62.800đ | 0.00% | 107,400 |
| 10/2/2026 | 62.900đ | 63.500đ | 63.600đ | 62.700đ | ↓ 0.79% | 259,900 |
| 9/2/2026 | 63.400đ | 63.200đ | 63.900đ | 63.000đ | ↑ 1.12% | 163,100 |
| 6/2/2026 | 62.700đ | 63.100đ | 63.200đ | 62.600đ | ↓ 0.63% | 321,600 |
| 5/2/2026 | 63.100đ | 64.800đ | 65.500đ | 62.800đ | ↓ 2.62% | 365,200 |
| 4/2/2026 | 64.800đ | 65.100đ | 65.200đ | 64.000đ | ↑ 3.18% | 242,300 |
| 2/2/2026 | 62.800đ | 63.200đ | 63.800đ | 62.500đ | ↓ 0.63% | 168,900 |
| 30/1/2026 | 63.200đ | 62.500đ | 63.800đ | 62.500đ | ↑ 0.80% | 183,600 |
| 29/1/2026 | 62.700đ | 63.000đ | 63.700đ | 62.600đ | ↓ 0.48% | 176,000 |
| 28/1/2026 | 63.000đ | 63.500đ | 63.600đ | 62.800đ | ↓ 0.16% | 177,000 |
| 27/1/2026 | 63.100đ | 62.100đ | 63.500đ | 62.100đ | ↑ 1.61% | 193,400 |
| 26/1/2026 | 62.100đ | 63.300đ | 63.300đ | 62.000đ | ↓ 2.66% | 658,500 |
| 6/1/2026 | 63.800đ | 64.000đ | 64.500đ | 63.800đ | ↓ 0.16% | 21,000 |
| 5/1/2026 | 63.900đ | 65.000đ | 65.800đ | 63.700đ | ↓ 3.03% | 139,400 |
| 31/12/2025 | 65.900đ | 63.400đ | 65.900đ | 63.200đ | ↑ 3.94% | 206,100 |
| 30/12/2025 | 63.400đ | 63.500đ | 64.000đ | 63.000đ | ↓ 0.16% | 115,400 |
| 29/12/2025 | 63.500đ | 63.100đ | 63.800đ | 63.000đ | ↑ 0.63% | 88,100 |
| 26/12/2025 | 63.100đ | 63.500đ | 63.700đ | 62.600đ | ↓ 0.94% | 492,400 |
| 25/12/2025 | 63.700đ | 63.700đ | 64.300đ | 63.700đ | ↓ 0.16% | 112,300 |
| 24/12/2025 | 63.800đ | 64.200đ | 64.700đ | 63.800đ | ↓ 0.62% | 164,200 |
| 23/12/2025 | 64.200đ | 64.600đ | 65.600đ | 64.100đ | ↓ 0.47% | 195,400 |
| 22/12/2025 | 64.500đ | 63.800đ | 64.600đ | 63.600đ | ↑ 0.78% | 109,300 |
| 19/12/2025 | 64.000đ | 65.000đ | 65.300đ | 63.200đ | ↓ 1.39% | 294,900 |
| 18/12/2025 | 64.900đ | 65.700đ | 65.900đ | 64.600đ | ↓ 0.92% | 104,900 |
| 17/12/2025 | 65.500đ | 64.000đ | 65.600đ | 64.000đ | ↑ 2.83% | 313,900 |
| 16/12/2025 | 63.700đ | 63.400đ | 64.300đ | 63.000đ | ↑ 0.63% | 197,900 |
| 15/12/2025 | 63.300đ | 65.000đ | 65.400đ | 63.000đ | ↓ 2.62% | 248,700 |
| 12/12/2025 | 65.000đ | 65.600đ | 67.900đ | 65.000đ | ↓ 1.07% | 402,100 |
| 11/12/2025 | 65.700đ | 63.600đ | 66.900đ | 63.600đ | ↑ 3.30% | 501,800 |
| 10/12/2025 | 63.600đ | 63.600đ | 63.900đ | 63.400đ | ↓ 0.16% | 51,400 |
| 9/12/2025 | 63.700đ | 64.000đ | 64.200đ | 62.900đ | ↓ 0.31% | 199,300 |
| 8/12/2025 | 63.900đ | 64.300đ | 64.700đ | 63.900đ | ↓ 0.62% | 155,100 |
| 5/12/2025 | 64.300đ | 64.500đ | 65.500đ | 64.300đ | ↓ 0.31% | 132,200 |
| 4/12/2025 | 64.500đ | 65.000đ | 65.700đ | 63.900đ | 0.00% | 185,100 |
| 3/12/2025 | 64.500đ | 64.400đ | 64.500đ | 63.900đ | ↑ 0.47% | 106,300 |
| 2/12/2025 | 64.200đ | 64.800đ | 65.200đ | 64.000đ | ↓ 0.47% | 128,700 |
| 1/12/2025 | 64.500đ | 64.000đ | 67.000đ | 63.900đ | 0.00% | 210,500 |
