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 | 13.950đ | 13.850đ | 14.000đ | 13.800đ | ↑ 0.72% | 36,000 |
| 16/4/2026 | 13.850đ | 13.800đ | 13.900đ | 13.800đ | 0.00% | 20,700 |
| 15/4/2026 | 13.850đ | 13.850đ | 13.900đ | 13.850đ | 0.00% | 32,600 |
| 14/4/2026 | 13.850đ | 13.850đ | 14.100đ | 13.850đ | ↓ 0.72% | 45,300 |
| 13/4/2026 | 13.950đ | 13.950đ | 14.000đ | 13.900đ | ↓ 0.36% | 30,300 |
| 10/4/2026 | 14.000đ | 13.800đ | 14.100đ | 13.800đ | ↑ 1.45% | 34,800 |
| 9/4/2026 | 13.800đ | 13.900đ | 13.950đ | 13.800đ | ↓ 1.43% | 41,200 |
| 8/4/2026 | 14.000đ | 13.900đ | 14.000đ | 13.800đ | ↑ 1.08% | 86,100 |
| 7/4/2026 | 13.850đ | 13.850đ | 13.900đ | 13.750đ | 0.00% | 18,900 |
| 6/4/2026 | 13.850đ | 14.000đ | 14.000đ | 13.750đ | 0.00% | 34,400 |
| 3/4/2026 | 13.850đ | 13.950đ | 13.950đ | 13.750đ | ↓ 0.72% | 18,300 |
| 2/4/2026 | 13.950đ | 13.900đ | 14.000đ | 13.800đ | ↑ 0.36% | 36,100 |
| 1/4/2026 | 13.900đ | 14.100đ | 14.100đ | 13.800đ | ↑ 0.36% | 56,600 |
| 31/3/2026 | 13.850đ | 13.900đ | 14.000đ | 13.750đ | ↓ 0.36% | 52,500 |
| 30/3/2026 | 13.900đ | 13.850đ | 14.000đ | 13.800đ | ↑ 0.36% | 18,000 |
| 27/3/2026 | 13.850đ | 13.900đ | 13.900đ | 13.700đ | ↓ 0.36% | 23,200 |
| 26/3/2026 | 13.900đ | 14.000đ | 14.000đ | 13.800đ | ↓ 0.71% | 17,600 |
| 25/3/2026 | 14.000đ | 13.750đ | 14.050đ | 13.700đ | ↑ 2.56% | 62,200 |
| 24/3/2026 | 13.650đ | 13.500đ | 13.700đ | 13.500đ | ↑ 1.49% | 52,200 |
| 23/3/2026 | 13.450đ | 13.800đ | 13.800đ | 13.400đ | ↓ 2.89% | 140,400 |
| 20/3/2026 | 13.850đ | 13.900đ | 14.000đ | 13.600đ | ↓ 0.36% | 106,600 |
| 19/3/2026 | 13.900đ | 14.150đ | 14.150đ | 13.850đ | ↓ 1.77% | 48,900 |
| 18/3/2026 | 14.150đ | 14.000đ | 14.150đ | 13.950đ | ↑ 0.71% | 99,700 |
| 17/3/2026 | 14.050đ | 14.200đ | 14.200đ | 13.950đ | ↓ 0.35% | 165,300 |
| 16/3/2026 | 14.100đ | 14.300đ | 14.300đ | 13.950đ | ↓ 1.05% | 119,200 |
| 13/3/2026 | 14.250đ | 14.300đ | 14.750đ | 14.200đ | ↑ 0.71% | 204,400 |
| 12/3/2026 | 14.150đ | 14.100đ | 14.200đ | 14.000đ | ↑ 0.71% | 187,300 |
| 11/3/2026 | 14.050đ | 14.000đ | 14.400đ | 14.000đ | ↑ 0.72% | 171,200 |
| 10/3/2026 | 13.950đ | 14.450đ | 14.450đ | 13.600đ | ↓ 1.76% | 313,900 |
| 9/3/2026 | 14.200đ | 15.900đ | 15.900đ | 14.200đ | ↓ 6.89% | 526,000 |
| 6/3/2026 | 15.250đ | 15.850đ | 15.850đ | 15.100đ | ↓ 2.87% | 273,800 |
| 5/3/2026 | 15.700đ | 16.000đ | 16.650đ | 15.700đ | ↓ 5.42% | 560,400 |
| 4/3/2026 | 16.600đ | 17.950đ | 18.000đ | 16.600đ | ↓ 6.74% | 615,400 |
| 3/3/2026 | 17.800đ | 19.000đ | 19.000đ | 16.650đ | ↓ 0.56% | 665,300 |
| 2/3/2026 | 17.900đ | 17.900đ | 17.900đ | 17.200đ | ↑ 6.87% | 1,567,600 |
| 27/2/2026 | 16.750đ | 16.750đ | 16.750đ | 16.750đ | ↑ 6.69% | 265,500 |
| 26/2/2026 | 15.700đ | 14.850đ | 15.700đ | 14.700đ | ↑ 6.80% | 1,673,900 |
| 25/2/2026 | 14.700đ | 14.800đ | 14.850đ | 14.650đ | ↓ 0.68% | 219,300 |
| 24/2/2026 | 14.800đ | 15.000đ | 15.150đ | 14.500đ | 0.00% | 22,900 |
| 23/2/2026 | 14.800đ | 14.300đ | 15.000đ | 14.050đ | ↑ 3.50% | 82,600 |
| 13/2/2026 | 14.300đ | 14.200đ | 14.350đ | 14.150đ | ↑ 0.70% | 27,000 |
| 12/2/2026 | 14.200đ | 14.150đ | 14.250đ | 14.150đ | 0.00% | 1,300 |
| 11/2/2026 | 14.200đ | 14.000đ | 14.250đ | 14.000đ | 0.00% | 10,800 |
| 10/2/2026 | 14.200đ | 14.350đ | 14.500đ | 14.000đ | ↓ 3.40% | 43,600 |
| 9/2/2026 | 14.700đ | 14.650đ | 14.850đ | 14.350đ | ↑ 0.34% | 60,500 |
| 6/2/2026 | 14.650đ | 14.500đ | 15.200đ | 14.000đ | ↑ 1.38% | 64,600 |
| 5/2/2026 | 14.450đ | 14.800đ | 14.800đ | 14.400đ | ↓ 2.03% | 36,400 |
| 4/2/2026 | 14.750đ | 14.750đ | 14.900đ | 14.700đ | ↑ 0.34% | 69,100 |
| 3/2/2026 | 14.700đ | 14.500đ | 14.950đ | 14.500đ | ↑ 1.38% | 76,200 |
| 2/2/2026 | 14.500đ | 14.600đ | 14.600đ | 14.350đ | ↓ 0.68% | 21,100 |
| 30/1/2026 | 14.600đ | 14.450đ | 14.800đ | 14.300đ | ↑ 1.39% | 53,900 |
| 29/1/2026 | 14.400đ | 14.400đ | 14.400đ | 14.050đ | 0.00% | 16,600 |
| 28/1/2026 | 14.400đ | 14.300đ | 14.850đ | 14.300đ | ↑ 0.35% | 55,000 |
| 27/1/2026 | 14.350đ | 14.250đ | 14.400đ | 14.100đ | ↓ 0.69% | 38,100 |
| 26/1/2026 | 14.450đ | 14.950đ | 15.000đ | 14.300đ | ↓ 3.67% | 51,900 |
| 23/1/2026 | 15.000đ | 15.500đ | 15.500đ | 14.450đ | ↑ 0.33% | 44,400 |
| 22/1/2026 | 14.950đ | 15.000đ | 15.050đ | 14.700đ | ↑ 10.74% | 66,700 |
| 6/1/2026 | 13.500đ | 13.550đ | 13.550đ | 13.500đ | 0.00% | 34,500 |
| 5/1/2026 | 13.500đ | 13.450đ | 13.500đ | 13.450đ | ↑ 0.37% | 10,900 |
| 31/12/2025 | 13.450đ | 13.450đ | 13.500đ | 13.400đ | 0.00% | 10,100 |
| 30/12/2025 | 13.450đ | 13.450đ | 13.450đ | 13.450đ | 0.00% | 6,000 |
| 29/12/2025 | 13.450đ | 13.350đ | 13.500đ | 13.350đ | ↑ 0.75% | 33,700 |
| 26/12/2025 | 13.350đ | 13.350đ | 13.350đ | 13.350đ | ↓ 0.74% | 2,000 |
| 25/12/2025 | 13.450đ | 13.350đ | 13.450đ | 13.350đ | 0.00% | 9,500 |
| 24/12/2025 | 13.450đ | 13.400đ | 13.450đ | 13.350đ | ↑ 0.37% | 29,600 |
| 23/12/2025 | 13.400đ | 13.500đ | 13.500đ | 13.350đ | ↓ 0.37% | 36,100 |
| 22/12/2025 | 13.450đ | 13.500đ | 13.500đ | 13.350đ | 0.00% | 107,100 |
| 19/12/2025 | 13.450đ | 13.500đ | 13.500đ | 13.200đ | ↓ 0.37% | 25,900 |
| 18/12/2025 | 13.500đ | 13.350đ | 13.500đ | 13.350đ | 0.00% | 9,800 |
| 17/12/2025 | 13.500đ | 13.450đ | 13.500đ | 13.400đ | ↓ 0.37% | 211,300 |
| 16/12/2025 | 13.550đ | 13.550đ | 13.550đ | 13.550đ | 0.00% | 1,000 |
| 15/12/2025 | 13.550đ | 13.350đ | 13.550đ | 13.200đ | ↑ 0.74% | 63,600 |
| 12/12/2025 | 13.450đ | 13.450đ | 13.500đ | 13.400đ | 0.00% | 22,100 |
| 11/12/2025 | 13.450đ | 13.450đ | 13.450đ | 13.450đ | ↑ 0.37% | 1,800 |
| 10/12/2025 | 13.400đ | 13.500đ | 13.550đ | 13.400đ | ↓ 0.74% | 28,500 |
| 9/12/2025 | 13.500đ | 13.400đ | 13.600đ | 13.350đ | ↑ 0.75% | 34,100 |
| 8/12/2025 | 13.400đ | 13.500đ | 13.500đ | 13.400đ | ↓ 0.37% | 2,200 |
| 5/12/2025 | 13.450đ | 13.500đ | 13.500đ | 13.400đ | ↑ 0.37% | 4,400 |
| 4/12/2025 | 13.400đ | 13.450đ | 13.450đ | 13.400đ | ↑ 0.37% | 29,700 |
| 3/12/2025 | 13.350đ | 13.500đ | 13.500đ | 13.350đ | ↓ 1.48% | 27,100 |
| 2/12/2025 | 13.550đ | 13.450đ | 13.550đ | 13.300đ | 0.00% | 22,500 |
| 1/12/2025 | 13.550đ | 13.350đ | 13.550đ | 13.350đ | 0.00% | 18,900 |
