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 |
|---|---|---|---|---|---|---|
| 17/4/2026 | 17.050đ | 17.000đ | 17.450đ | 16.850đ | ↑ 0.29% | 15,677,000 |
| 16/4/2026 | 17.000đ | 17.500đ | 17.500đ | 16.700đ | ↓ 2.86% | 24,406,700 |
| 15/4/2026 | 17.500đ | 17.400đ | 18.200đ | 17.400đ | ↑ 2.34% | 34,342,100 |
| 14/4/2026 | 17.100đ | 17.350đ | 17.500đ | 16.700đ | ↓ 0.58% | 21,906,000 |
| 13/4/2026 | 17.200đ | 16.700đ | 17.500đ | 16.550đ | ↑ 2.38% | 27,964,800 |
| 10/4/2026 | 16.800đ | 16.950đ | 17.450đ | 16.600đ | ↑ 0.60% | 25,722,600 |
| 9/4/2026 | 16.700đ | 15.950đ | 16.850đ | 15.900đ | ↑ 6.03% | 72,712,100 |
| 8/4/2026 | 15.750đ | 15.200đ | 15.750đ | 14.900đ | ↑ 6.78% | 29,445,700 |
| 7/4/2026 | 14.750đ | 14.750đ | 14.900đ | 14.000đ | ↑ 1.37% | 15,935,300 |
| 6/4/2026 | 14.550đ | 14.400đ | 15.100đ | 14.350đ | ↑ 1.75% | 21,571,900 |
| 3/4/2026 | 14.300đ | 13.900đ | 14.750đ | 13.900đ | ↑ 2.88% | 25,709,500 |
| 2/4/2026 | 13.900đ | 13.900đ | 14.150đ | 13.750đ | ↓ 1.77% | 6,890,400 |
| 1/4/2026 | 14.150đ | 14.450đ | 14.550đ | 13.900đ | 0.00% | 12,801,800 |
| 31/3/2026 | 14.150đ | 13.900đ | 14.350đ | 13.850đ | ↑ 2.17% | 14,912,500 |
| 30/3/2026 | 13.850đ | 14.000đ | 14.250đ | 13.850đ | ↓ 3.15% | 13,593,400 |
| 27/3/2026 | 14.300đ | 14.100đ | 14.900đ | 13.950đ | ↑ 0.70% | 21,412,500 |
| 26/3/2026 | 14.200đ | 13.800đ | 14.500đ | 13.550đ | ↑ 2.90% | 20,112,500 |
| 25/3/2026 | 13.800đ | 13.500đ | 14.000đ | 13.200đ | ↑ 4.15% | 16,292,000 |
| 24/3/2026 | 13.250đ | 12.950đ | 13.400đ | 12.700đ | ↑ 5.58% | 16,555,700 |
| 23/3/2026 | 12.550đ | 13.400đ | 13.800đ | 12.550đ | ↓ 6.69% | 26,070,100 |
| 20/3/2026 | 13.450đ | 14.200đ | 14.800đ | 13.450đ | ↓ 3.24% | 26,147,800 |
| 19/3/2026 | 13.900đ | 12.800đ | 13.900đ | 12.800đ | ↑ 6.92% | 24,557,400 |
| 18/3/2026 | 13.000đ | 13.350đ | 13.500đ | 12.800đ | ↓ 2.99% | 13,477,600 |
| 17/3/2026 | 13.400đ | 13.600đ | 14.000đ | 13.300đ | ↓ 0.74% | 20,502,900 |
| 16/3/2026 | 13.500đ | 13.400đ | 13.500đ | 13.100đ | ↑ 6.72% | 45,863,900 |
| 13/3/2026 | 12.650đ | 12.000đ | 12.650đ | 11.900đ | ↑ 6.75% | 22,022,900 |
| 12/3/2026 | 11.850đ | 11.000đ | 11.850đ | 10.950đ | ↑ 6.76% | 17,211,900 |
| 11/3/2026 | 11.100đ | 10.600đ | 11.300đ | 10.550đ | ↑ 4.23% | 9,068,700 |
| 10/3/2026 | 10.650đ | 10.000đ | 10.800đ | 10.000đ | ↑ 1.43% | 11,425,700 |
| 9/3/2026 | 10.500đ | 10.500đ | 10.700đ | 10.500đ | ↓ 6.67% | 10,220,700 |
| 6/3/2026 | 11.250đ | 11.400đ | 11.450đ | 11.100đ | ↑ 0.90% | 4,981,600 |
| 5/3/2026 | 11.150đ | 11.450đ | 11.600đ | 11.100đ | ↑ 0.45% | 7,045,400 |
| 4/3/2026 | 11.100đ | 11.550đ | 11.750đ | 10.900đ | ↓ 3.90% | 12,943,200 |
| 3/3/2026 | 11.550đ | 11.550đ | 11.800đ | 11.500đ | ↓ 0.43% | 8,113,600 |
| 2/3/2026 | 11.600đ | 11.600đ | 12.000đ | 11.600đ | ↓ 5.69% | 8,604,800 |
| 27/2/2026 | 12.300đ | 12.650đ | 12.650đ | 12.200đ | ↓ 2.38% | 6,516,600 |
| 26/2/2026 | 12.600đ | 12.650đ | 12.800đ | 12.500đ | ↓ 0.40% | 3,915,300 |
| 25/2/2026 | 12.650đ | 12.750đ | 12.900đ | 12.600đ | ↓ 0.78% | 3,918,900 |
| 24/2/2026 | 12.750đ | 12.700đ | 12.800đ | 12.650đ | 0.00% | 4,517,500 |
| 23/2/2026 | 12.750đ | 12.750đ | 12.800đ | 12.600đ | ↑ 0.79% | 2,818,200 |
| 13/2/2026 | 12.650đ | 12.950đ | 12.950đ | 12.650đ | ↓ 2.32% | 5,032,600 |
| 12/2/2026 | 12.950đ | 12.800đ | 13.000đ | 12.650đ | ↑ 1.17% | 5,082,800 |
| 11/2/2026 | 12.800đ | 12.300đ | 12.800đ | 12.300đ | ↑ 4.07% | 5,641,900 |
| 10/2/2026 | 12.300đ | 12.200đ | 12.450đ | 12.200đ | ↑ 0.82% | 4,335,600 |
| 9/2/2026 | 12.200đ | 12.150đ | 12.400đ | 12.100đ | 0.00% | 3,811,400 |
| 6/2/2026 | 12.200đ | 12.100đ | 12.450đ | 12.000đ | ↓ 1.21% | 6,761,800 |
| 5/2/2026 | 12.350đ | 12.550đ | 12.700đ | 12.350đ | ↓ 1.59% | 4,558,900 |
| 4/2/2026 | 12.550đ | 12.550đ | 12.800đ | 12.550đ | ↓ 2.33% | 2,340,300 |
| 2/2/2026 | 12.850đ | 13.300đ | 13.400đ | 12.600đ | ↓ 1.15% | 11,044,400 |
| 30/1/2026 | 13.000đ | 12.300đ | 13.000đ | 12.150đ | ↑ 7.00% | 11,935,600 |
| 29/1/2026 | 12.150đ | 12.000đ | 12.150đ | 11.900đ | ↑ 2.10% | 3,605,600 |
| 28/1/2026 | 11.900đ | 11.650đ | 12.000đ | 11.400đ | ↑ 4.39% | 6,618,600 |
| 27/1/2026 | 11.400đ | 12.000đ | 12.150đ | 11.400đ | ↓ 3.80% | 10,740,700 |
| 26/1/2026 | 11.850đ | 12.450đ | 12.500đ | 11.850đ | ↓ 12.22% | 10,673,400 |
| 6/1/2026 | 13.500đ | 13.500đ | 13.500đ | 13.500đ | ↑ 1.12% | 15,000 |
| 5/1/2026 | 13.350đ | 13.600đ | 13.750đ | 13.200đ | 0.00% | 8,515,100 |
| 31/12/2025 | 13.350đ | 13.950đ | 14.050đ | 13.350đ | ↓ 3.96% | 7,440,900 |
| 30/12/2025 | 13.900đ | 14.550đ | 14.650đ | 13.900đ | ↓ 1.77% | 8,445,000 |
| 29/12/2025 | 14.150đ | 13.550đ | 14.150đ | 13.550đ | ↑ 6.79% | 15,253,500 |
| 26/12/2025 | 13.250đ | 13.400đ | 13.500đ | 12.650đ | ↓ 0.38% | 10,173,900 |
| 25/12/2025 | 13.300đ | 13.350đ | 13.900đ | 13.300đ | ↓ 0.75% | 8,748,800 |
| 24/12/2025 | 13.400đ | 13.450đ | 13.700đ | 13.250đ | ↓ 0.37% | 6,451,500 |
| 23/12/2025 | 13.450đ | 13.900đ | 13.900đ | 13.400đ | ↓ 2.54% | 7,107,400 |
| 22/12/2025 | 13.800đ | 13.800đ | 13.950đ | 13.650đ | ↓ 0.36% | 6,436,400 |
| 19/12/2025 | 13.850đ | 13.300đ | 13.850đ | 13.250đ | ↑ 4.53% | 7,577,000 |
| 18/12/2025 | 13.250đ | 13.450đ | 13.450đ | 13.050đ | 0.00% | 3,938,100 |
| 17/12/2025 | 13.250đ | 13.550đ | 13.550đ | 13.250đ | ↓ 2.21% | 4,326,100 |
| 16/12/2025 | 13.550đ | 13.200đ | 13.850đ | 13.000đ | ↑ 1.88% | 6,461,900 |
| 15/12/2025 | 13.300đ | 13.250đ | 13.550đ | 13.200đ | ↓ 0.37% | 6,696,800 |
| 12/12/2025 | 13.350đ | 14.350đ | 14.500đ | 13.350đ | ↓ 6.97% | 12,520,500 |
| 11/12/2025 | 14.350đ | 14.400đ | 14.750đ | 14.300đ | ↓ 0.69% | 4,059,500 |
| 10/12/2025 | 14.450đ | 14.500đ | 14.500đ | 14.150đ | 0.00% | 5,168,900 |
| 9/12/2025 | 14.450đ | 14.600đ | 14.600đ | 14.100đ | ↓ 1.70% | 8,493,800 |
| 8/12/2025 | 14.700đ | 14.850đ | 14.850đ | 14.400đ | ↓ 1.01% | 6,037,300 |
| 5/12/2025 | 14.850đ | 15.000đ | 15.050đ | 14.650đ | ↓ 1.00% | 5,796,000 |
| 4/12/2025 | 15.000đ | 15.100đ | 15.250đ | 14.950đ | 0.00% | 6,945,200 |
| 3/12/2025 | 15.000đ | 15.100đ | 15.150đ | 14.800đ | ↑ 1.01% | 6,326,400 |
| 2/12/2025 | 14.850đ | 14.750đ | 14.900đ | 14.250đ | ↑ 0.68% | 10,767,400 |
| 1/12/2025 | 14.750đ | 14.850đ | 15.200đ | 14.600đ | 0.00% | 5,734,500 |
