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 | 23.600đ | 23.600đ | 23.600đ | 23.500đ | 0.00% | 6,000 |
| 16/4/2026 | 23.600đ | 23.950đ | 23.950đ | 23.600đ | ↓ 0.42% | 3,300 |
| 15/4/2026 | 23.700đ | 23.950đ | 23.950đ | 23.700đ | ↓ 0.42% | 700 |
| 14/4/2026 | 23.800đ | 24.000đ | 24.000đ | 23.800đ | ↓ 0.83% | 600 |
| 13/4/2026 | 24.000đ | 23.500đ | 24.000đ | 23.500đ | ↑ 2.35% | 5,500 |
| 10/4/2026 | 23.450đ | 23.250đ | 23.500đ | 23.250đ | ↓ 0.64% | 1,200 |
| 9/4/2026 | 23.600đ | 23.600đ | 23.600đ | 23.500đ | ↓ 1.26% | 1,600 |
| 8/4/2026 | 23.900đ | 23.500đ | 23.900đ | 23.500đ | ↑ 1.70% | 2,100 |
| 7/4/2026 | 23.500đ | 23.500đ | 23.550đ | 23.450đ | ↓ 0.42% | 4,100 |
| 6/4/2026 | 23.600đ | 23.600đ | 23.600đ | 23.600đ | ↑ 0.43% | 100 |
| 3/4/2026 | 23.500đ | 23.500đ | 23.700đ | 23.500đ | 0.00% | 3,200 |
| 2/4/2026 | 23.500đ | 23.850đ | 23.850đ | 23.200đ | ↓ 1.26% | 900 |
| 1/4/2026 | 23.800đ | 23.350đ | 23.850đ | 23.350đ | ↑ 2.15% | 900 |
| 31/3/2026 | 23.300đ | 23.600đ | 23.600đ | 23.200đ | ↓ 1.89% | 6,000 |
| 30/3/2026 | 23.750đ | 23.700đ | 23.750đ | 23.700đ | ↑ 0.21% | 800 |
| 27/3/2026 | 23.700đ | 23.600đ | 23.700đ | 23.600đ | ↓ 0.42% | 1,100 |
| 26/3/2026 | 23.800đ | 23.900đ | 23.950đ | 23.750đ | ↓ 0.63% | 1,100 |
| 25/3/2026 | 23.950đ | 24.000đ | 24.000đ | 23.750đ | ↑ 0.21% | 1,600 |
| 24/3/2026 | 23.900đ | 23.900đ | 23.900đ | 23.400đ | ↓ 0.21% | 600 |
| 23/3/2026 | 23.950đ | 23.100đ | 23.950đ | 23.100đ | ↑ 1.70% | 2,400 |
| 20/3/2026 | 23.550đ | 24.400đ | 24.400đ | 23.400đ | ↓ 0.21% | 1,700 |
| 19/3/2026 | 23.600đ | 23.600đ | 24.000đ | 23.600đ | 0.00% | 4,300 |
| 18/3/2026 | 23.600đ | 24.250đ | 24.250đ | 23.600đ | ↓ 2.68% | 300 |
| 17/3/2026 | 24.250đ | 23.350đ | 24.250đ | 23.050đ | ↑ 0.83% | 5,900 |
| 16/3/2026 | 24.050đ | 24.500đ | 24.500đ | 23.400đ | ↑ 0.21% | 2,600 |
| 13/3/2026 | 24.000đ | 24.150đ | 24.150đ | 23.950đ | ↓ 0.62% | 2,400 |
| 12/3/2026 | 24.150đ | 24.150đ | 24.150đ | 24.000đ | 0.00% | 4,800 |
| 11/3/2026 | 24.150đ | 23.950đ | 24.150đ | 23.900đ | ↑ 0.63% | 1,500 |
| 10/3/2026 | 24.000đ | 24.900đ | 24.900đ | 23.000đ | ↑ 2.78% | 14,100 |
| 9/3/2026 | 23.350đ | 26.550đ | 26.550đ | 23.250đ | ↓ 6.60% | 34,600 |
| 6/3/2026 | 25.000đ | 25.900đ | 26.500đ | 24.700đ | ↓ 1.96% | 17,100 |
| 5/3/2026 | 25.500đ | 26.250đ | 26.250đ | 25.400đ | ↓ 6.42% | 18,800 |
| 4/3/2026 | 27.250đ | 28.000đ | 28.600đ | 26.000đ | ↓ 1.62% | 37,500 |
| 3/3/2026 | 27.700đ | 27.850đ | 27.850đ | 26.000đ | ↑ 6.33% | 69,900 |
| 2/3/2026 | 26.050đ | 25.750đ | 26.050đ | 24.750đ | ↑ 6.98% | 58,000 |
| 27/2/2026 | 24.350đ | 24.550đ | 24.550đ | 24.000đ | ↑ 1.46% | 14,400 |
| 26/2/2026 | 24.000đ | 24.300đ | 24.300đ | 24.000đ | ↓ 1.23% | 2,700 |
| 25/2/2026 | 24.300đ | 24.000đ | 24.500đ | 24.000đ | ↑ 1.04% | 4,500 |
| 24/2/2026 | 24.050đ | 24.100đ | 24.100đ | 24.000đ | ↓ 0.21% | 3,300 |
| 23/2/2026 | 24.100đ | 24.050đ | 24.200đ | 24.000đ | ↑ 0.21% | 9,100 |
| 13/2/2026 | 24.050đ | 24.000đ | 24.050đ | 24.000đ | ↑ 0.42% | 500 |
| 12/2/2026 | 23.950đ | 24.200đ | 24.200đ | 23.700đ | ↓ 1.03% | 5,900 |
| 11/2/2026 | 24.200đ | 23.650đ | 24.200đ | 23.600đ | ↑ 0.83% | 5,000 |
| 10/2/2026 | 24.000đ | 24.550đ | 24.550đ | 23.700đ | ↓ 0.41% | 600 |
| 9/2/2026 | 24.100đ | 24.200đ | 24.200đ | 23.800đ | ↓ 0.41% | 78,000 |
| 6/2/2026 | 24.200đ | 24.200đ | 24.200đ | 24.200đ | ↓ 0.41% | 100 |
| 5/2/2026 | 24.300đ | 24.700đ | 24.700đ | 23.750đ | ↓ 1.62% | 6,500 |
| 4/2/2026 | 24.700đ | 24.050đ | 24.750đ | 24.000đ | ↑ 1.44% | 2,100 |
| 3/2/2026 | 24.350đ | 24.350đ | 24.400đ | 24.050đ | 0.00% | 10,500 |
| 2/2/2026 | 24.350đ | 24.200đ | 24.350đ | 24.100đ | ↑ 0.62% | 5,200 |
| 30/1/2026 | 24.200đ | 24.200đ | 24.400đ | 24.000đ | 0.00% | 8,700 |
| 29/1/2026 | 24.200đ | 24.100đ | 24.200đ | 24.100đ | ↑ 0.41% | 2,200 |
| 28/1/2026 | 24.100đ | 23.800đ | 24.300đ | 23.800đ | ↑ 1.26% | 24,000 |
| 27/1/2026 | 23.800đ | 23.600đ | 24.100đ | 23.600đ | 0.00% | 1,700 |
| 26/1/2026 | 23.800đ | 24.200đ | 24.200đ | 23.650đ | ↓ 0.42% | 9,200 |
| 23/1/2026 | 23.900đ | 24.000đ | 24.000đ | 23.900đ | ↓ 0.21% | 2,300 |
| 22/1/2026 | 23.950đ | 23.800đ | 24.400đ | 23.800đ | ↑ 0.21% | 4,600 |
| 21/1/2026 | 23.900đ | 23.900đ | 24.000đ | 23.600đ | 0.00% | 9,100 |
| 20/1/2026 | 23.900đ | 24.300đ | 24.300đ | 23.900đ | ↓ 0.83% | 7,200 |
| 19/1/2026 | 24.100đ | 24.200đ | 24.200đ | 24.100đ | ↓ 0.41% | 2,000 |
| 16/1/2026 | 24.200đ | 24.600đ | 24.600đ | 24.150đ | ↓ 1.63% | 4,300 |
| 15/1/2026 | 24.600đ | 24.200đ | 24.600đ | 24.100đ | ↑ 1.65% | 2,900 |
| 14/1/2026 | 24.200đ | 24.250đ | 24.250đ | 24.200đ | ↑ 0.83% | 4,200 |
| 5/1/2026 | 24.000đ | 24.000đ | 24.000đ | 23.900đ | ↑ 1.69% | 3,700 |
| 31/12/2025 | 23.600đ | 23.600đ | 23.650đ | 23.600đ | 0.00% | 1,700 |
| 30/12/2025 | 23.600đ | 23.800đ | 23.800đ | 23.600đ | ↓ 1.46% | 500 |
| 29/12/2025 | 23.950đ | 23.400đ | 24.000đ | 23.400đ | ↑ 3.23% | 4,200 |
| 26/12/2025 | 23.200đ | 22.900đ | 23.400đ | 22.900đ | ↑ 0.87% | 1,600 |
| 25/12/2025 | 23.000đ | 23.000đ | 23.000đ | 22.950đ | 0.00% | 3,100 |
| 24/12/2025 | 23.000đ | 23.200đ | 23.200đ | 23.000đ | ↓ 2.13% | 3,800 |
| 23/12/2025 | 23.500đ | 24.100đ | 24.100đ | 23.500đ | ↑ 1.73% | 500 |
| 22/12/2025 | 23.100đ | 23.400đ | 23.400đ | 23.050đ | ↓ 1.07% | 4,100 |
| 19/12/2025 | 23.350đ | 23.450đ | 23.450đ | 23.300đ | ↓ 0.64% | 3,800 |
| 18/12/2025 | 23.500đ | 23.500đ | 23.500đ | 23.500đ | 0.00% | 500 |
| 17/12/2025 | 23.500đ | 24.300đ | 24.300đ | 22.650đ | ↓ 1.26% | 7,500 |
| 16/12/2025 | 23.800đ | 23.400đ | 23.800đ | 23.000đ | ↑ 1.71% | 14,500 |
| 15/12/2025 | 23.400đ | 23.300đ | 23.900đ | 23.200đ | ↓ 1.27% | 3,900 |
| 12/12/2025 | 23.700đ | 23.650đ | 23.700đ | 23.500đ | ↑ 0.21% | 800 |
| 11/12/2025 | 23.650đ | 23.600đ | 23.650đ | 23.600đ | ↓ 2.07% | 300 |
| 10/12/2025 | 24.150đ | 24.150đ | 24.250đ | 24.150đ | 0.00% | 1,200 |
| 9/12/2025 | 24.150đ | 24.200đ | 24.200đ | 23.200đ | ↓ 0.21% | 10,900 |
| 8/12/2025 | 24.200đ | 24.200đ | 24.500đ | 24.200đ | 0.00% | 3,300 |
| 5/12/2025 | 24.200đ | 24.200đ | 24.200đ | 24.200đ | ↓ 0.41% | 1,000 |
| 4/12/2025 | 24.300đ | 24.650đ | 24.650đ | 24.300đ | ↑ 2.53% | 1,900 |
| 3/12/2025 | 23.700đ | 23.850đ | 23.850đ | 23.650đ | ↑ 0.21% | 4,400 |
| 2/12/2025 | 23.650đ | 23.600đ | 23.650đ | 23.600đ | ↓ 1.46% | 1,500 |
| 1/12/2025 | 24.000đ | 24.200đ | 24.200đ | 24.000đ | 0.00% | 1,400 |
