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 |
|---|---|---|---|---|---|---|
| 31/3/2026 | 47.600đ | 47.600đ | 47.600đ | 47.600đ | ↑ 0.42% | 200 |
| 30/3/2026 | 47.400đ | 45.050đ | 48.500đ | 44.600đ | ↑ 1.94% | 703,200 |
| 27/3/2026 | 46.500đ | 47.500đ | 48.050đ | 45.600đ | ↓ 1.38% | 794,900 |
| 26/3/2026 | 47.150đ | 46.150đ | 47.700đ | 44.100đ | ↑ 4.08% | 687,300 |
| 25/3/2026 | 45.300đ | 43.600đ | 45.300đ | 43.000đ | ↑ 6.97% | 1,168,500 |
| 24/3/2026 | 42.350đ | 40.050đ | 42.350đ | 39.600đ | ↑ 6.94% | 811,300 |
| 23/3/2026 | 39.600đ | 42.800đ | 43.450đ | 39.600đ | ↓ 6.93% | 2,904,100 |
| 20/3/2026 | 42.550đ | 46.500đ | 48.500đ | 42.550đ | ↓ 6.99% | 5,206,900 |
| 19/3/2026 | 45.750đ | 42.750đ | 45.750đ | 41.900đ | ↑ 6.89% | 1,985,200 |
| 18/3/2026 | 42.800đ | 40.650đ | 42.800đ | 40.250đ | ↑ 7.00% | 2,916,700 |
| 17/3/2026 | 40.000đ | 39.000đ | 41.000đ | 39.000đ | ↑ 2.83% | 1,132,000 |
| 16/3/2026 | 38.900đ | 38.100đ | 40.000đ | 37.950đ | ↑ 2.37% | 1,103,600 |
| 13/3/2026 | 38.000đ | 39.400đ | 39.400đ | 36.900đ | ↓ 0.13% | 1,429,200 |
| 12/3/2026 | 38.050đ | 36.500đ | 38.850đ | 36.500đ | ↑ 4.68% | 1,860,700 |
| 11/3/2026 | 36.350đ | 33.800đ | 36.350đ | 33.800đ | ↑ 6.91% | 741,300 |
| 10/3/2026 | 34.000đ | 35.200đ | 36.350đ | 33.450đ | ↓ 5.16% | 2,616,200 |
| 9/3/2026 | 35.850đ | 35.850đ | 37.000đ | 35.850đ | ↓ 6.88% | 959,700 |
| 6/3/2026 | 38.500đ | 38.700đ | 39.600đ | 38.450đ | ↓ 2.53% | 1,764,800 |
| 5/3/2026 | 39.500đ | 40.450đ | 41.350đ | 39.450đ | ↑ 0.89% | 1,714,300 |
| 4/3/2026 | 39.150đ | 40.800đ | 42.000đ | 38.700đ | ↓ 5.89% | 3,823,100 |
| 3/3/2026 | 41.600đ | 41.950đ | 42.550đ | 40.000đ | 0.00% | 3,160,600 |
| 2/3/2026 | 41.600đ | 42.500đ | 44.050đ | 40.500đ | ↑ 0.97% | 4,023,600 |
| 27/2/2026 | 41.200đ | 40.100đ | 41.200đ | 38.550đ | ↑ 6.87% | 2,701,500 |
| 26/2/2026 | 38.550đ | 36.000đ | 38.550đ | 36.000đ | ↑ 6.93% | 4,105,600 |
| 25/2/2026 | 36.050đ | 36.500đ | 37.250đ | 36.000đ | ↓ 1.50% | 1,459,600 |
| 24/2/2026 | 36.600đ | 36.100đ | 38.400đ | 36.100đ | ↓ 0.54% | 3,517,500 |
| 23/2/2026 | 36.800đ | 34.700đ | 36.950đ | 34.700đ | ↑ 6.51% | 3,881,500 |
| 13/2/2026 | 34.550đ | 34.200đ | 35.000đ | 33.800đ | ↑ 1.32% | 1,249,200 |
| 12/2/2026 | 34.100đ | 33.400đ | 34.550đ | 33.400đ | ↑ 2.40% | 1,219,800 |
| 11/2/2026 | 33.300đ | 32.700đ | 33.500đ | 32.450đ | ↑ 3.74% | 1,002,900 |
| 10/2/2026 | 32.100đ | 32.850đ | 33.500đ | 32.000đ | ↓ 2.13% | 2,097,100 |
| 9/2/2026 | 32.800đ | 32.400đ | 33.200đ | 32.400đ | ↑ 1.55% | 855,400 |
| 6/2/2026 | 32.300đ | 33.000đ | 34.400đ | 32.100đ | ↓ 6.10% | 2,828,100 |
| 5/2/2026 | 34.400đ | 37.000đ | 37.000đ | 34.400đ | ↓ 6.90% | 3,062,200 |
| 4/2/2026 | 36.950đ | 37.500đ | 37.900đ | 36.700đ | ↑ 8.04% | 1,562,900 |
| 2/2/2026 | 34.200đ | 32.000đ | 34.200đ | 31.500đ | ↑ 6.88% | 2,751,900 |
| 30/1/2026 | 32.000đ | 32.150đ | 33.200đ | 31.800đ | 0.00% | 1,981,300 |
| 29/1/2026 | 32.000đ | 31.500đ | 32.500đ | 31.250đ | ↑ 1.59% | 1,187,600 |
| 28/1/2026 | 31.500đ | 31.250đ | 32.250đ | 31.050đ | ↑ 0.48% | 1,273,500 |
| 27/1/2026 | 31.350đ | 30.500đ | 31.850đ | 30.050đ | ↑ 1.46% | 2,173,900 |
| 26/1/2026 | 30.900đ | 32.200đ | 32.400đ | 30.900đ | ↓ 9.65% | 2,520,800 |
| 6/1/2026 | 34.200đ | 35.000đ | 35.350đ | 34.200đ | ↓ 0.87% | 505,600 |
| 5/1/2026 | 34.500đ | 34.800đ | 35.950đ | 34.000đ | ↓ 1.15% | 2,107,000 |
| 31/12/2025 | 34.900đ | 34.350đ | 35.450đ | 34.100đ | ↑ 2.65% | 1,944,900 |
| 30/12/2025 | 34.000đ | 34.800đ | 34.800đ | 33.900đ | ↓ 1.31% | 812,600 |
| 29/12/2025 | 34.450đ | 33.800đ | 35.100đ | 33.200đ | ↑ 1.92% | 1,470,300 |
| 26/12/2025 | 33.800đ | 33.300đ | 35.000đ | 32.500đ | ↑ 1.65% | 2,451,900 |
| 25/12/2025 | 33.250đ | 31.100đ | 33.250đ | 31.100đ | ↑ 6.91% | 2,136,500 |
| 24/12/2025 | 31.100đ | 31.000đ | 31.700đ | 30.600đ | ↑ 0.81% | 664,100 |
| 23/12/2025 | 30.850đ | 31.700đ | 31.750đ | 30.550đ | ↓ 1.75% | 1,121,400 |
| 22/12/2025 | 31.400đ | 31.300đ | 31.600đ | 31.000đ | ↑ 1.29% | 667,900 |
| 19/12/2025 | 31.000đ | 31.550đ | 31.850đ | 30.800đ | ↓ 1.27% | 577,600 |
| 18/12/2025 | 31.400đ | 31.350đ | 31.400đ | 30.800đ | ↑ 0.16% | 484,100 |
| 17/12/2025 | 31.350đ | 30.200đ | 31.850đ | 28.800đ | ↑ 5.20% | 5,838,600 |
| 16/12/2025 | 29.800đ | 30.000đ | 30.600đ | 29.800đ | ↓ 0.17% | 1,350,000 |
| 15/12/2025 | 29.850đ | 29.400đ | 31.100đ | 29.400đ | ↓ 1.65% | 1,043,100 |
| 12/12/2025 | 30.350đ | 32.600đ | 32.750đ | 30.350đ | ↓ 6.90% | 2,559,200 |
| 11/12/2025 | 32.600đ | 35.050đ | 35.950đ | 32.600đ | ↓ 6.99% | 4,208,700 |
| 10/12/2025 | 35.050đ | 34.750đ | 35.750đ | 34.250đ | ↑ 0.14% | 901,100 |
| 9/12/2025 | 35.000đ | 35.600đ | 35.700đ | 34.200đ | ↓ 2.23% | 2,283,600 |
| 8/12/2025 | 35.800đ | 35.400đ | 36.800đ | 35.200đ | ↑ 1.42% | 2,695,000 |
| 5/12/2025 | 35.300đ | 34.800đ | 35.900đ | 34.250đ | ↑ 1.73% | 1,794,800 |
| 4/12/2025 | 34.700đ | 35.900đ | 35.950đ | 34.550đ | ↓ 3.34% | 2,203,500 |
| 3/12/2025 | 35.900đ | 35.000đ | 36.200đ | 34.500đ | ↑ 4.36% | 3,570,000 |
| 2/12/2025 | 34.400đ | 32.650đ | 34.400đ | 32.300đ | ↑ 6.83% | 2,995,600 |
| 1/12/2025 | 32.200đ | 32.500đ | 32.800đ | 32.050đ | 0.00% | 595,900 |
