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 |
|---|---|---|---|---|---|---|
| 23/4/2026 | 12.750đ | 13.050đ | 13.100đ | 12.550đ | ↓ 1.92% | 19,466,900 |
| 22/4/2026 | 13.000đ | 13.100đ | 13.150đ | 13.000đ | ↓ 0.76% | 4,811,200 |
| 21/4/2026 | 13.100đ | 13.150đ | 13.300đ | 13.100đ | ↓ 0.38% | 7,201,500 |
| 20/4/2026 | 13.150đ | 13.300đ | 13.350đ | 13.100đ | ↓ 0.75% | 6,387,900 |
| 17/4/2026 | 13.250đ | 13.400đ | 13.400đ | 13.200đ | ↓ 0.75% | 6,329,800 |
| 16/4/2026 | 13.350đ | 13.250đ | 13.600đ | 13.200đ | ↑ 2.30% | 22,067,400 |
| 15/4/2026 | 13.050đ | 13.200đ | 13.250đ | 13.050đ | ↓ 0.76% | 9,585,200 |
| 14/4/2026 | 13.150đ | 13.250đ | 13.300đ | 13.000đ | ↑ 0.38% | 9,502,400 |
| 13/4/2026 | 13.100đ | 13.000đ | 13.300đ | 12.950đ | ↑ 0.77% | 9,155,400 |
| 10/4/2026 | 13.000đ | 13.050đ | 13.200đ | 13.000đ | 0.00% | 12,044,700 |
| 9/4/2026 | 13.000đ | 12.900đ | 13.100đ | 12.750đ | 0.00% | 8,365,300 |
| 8/4/2026 | 13.000đ | 12.800đ | 13.000đ | 12.650đ | ↑ 4.00% | 10,733,400 |
| 7/4/2026 | 12.500đ | 12.450đ | 12.650đ | 12.350đ | ↑ 0.81% | 5,296,200 |
| 6/4/2026 | 12.400đ | 12.650đ | 12.750đ | 12.400đ | ↓ 1.98% | 7,795,600 |
| 3/4/2026 | 12.650đ | 12.900đ | 12.950đ | 12.600đ | ↓ 1.56% | 10,823,700 |
| 2/4/2026 | 12.850đ | 13.050đ | 13.100đ | 12.750đ | ↓ 1.53% | 10,573,600 |
| 1/4/2026 | 13.050đ | 13.100đ | 13.150đ | 12.950đ | ↑ 0.38% | 10,235,000 |
| 31/3/2026 | 13.000đ | 13.150đ | 13.150đ | 12.950đ | ↓ 0.38% | 7,959,400 |
| 30/3/2026 | 13.050đ | 12.950đ | 13.250đ | 12.850đ | 0.00% | 11,671,900 |
| 27/3/2026 | 13.050đ | 13.050đ | 13.150đ | 12.900đ | ↓ 0.38% | 11,732,800 |
| 26/3/2026 | 13.100đ | 13.350đ | 13.350đ | 13.050đ | ↓ 1.87% | 7,334,800 |
| 25/3/2026 | 13.350đ | 12.850đ | 13.400đ | 12.800đ | ↑ 5.12% | 14,271,300 |
| 24/3/2026 | 12.700đ | 13.000đ | 13.000đ | 12.450đ | 0.00% | 11,564,500 |
| 23/3/2026 | 12.700đ | 13.050đ | 13.200đ | 12.400đ | ↓ 3.42% | 13,037,200 |
| 20/3/2026 | 13.150đ | 13.000đ | 13.550đ | 12.800đ | ↑ 1.54% | 16,480,600 |
| 19/3/2026 | 12.950đ | 13.200đ | 13.200đ | 12.900đ | ↓ 2.63% | 11,193,400 |
| 18/3/2026 | 13.300đ | 13.100đ | 13.450đ | 13.000đ | ↑ 1.53% | 9,693,900 |
| 17/3/2026 | 13.100đ | 13.250đ | 13.400đ | 13.100đ | ↓ 0.76% | 7,858,600 |
| 16/3/2026 | 13.200đ | 13.300đ | 13.350đ | 12.950đ | ↓ 0.75% | 16,617,300 |
| 13/3/2026 | 13.300đ | 13.450đ | 13.850đ | 13.200đ | ↓ 0.75% | 22,093,300 |
| 12/3/2026 | 13.400đ | 13.600đ | 13.750đ | 13.200đ | ↓ 1.11% | 13,404,300 |
| 11/3/2026 | 13.550đ | 13.100đ | 13.650đ | 13.000đ | ↑ 3.44% | 12,732,600 |
| 10/3/2026 | 13.100đ | 13.550đ | 13.750đ | 12.750đ | ↓ 3.32% | 44,351,900 |
| 9/3/2026 | 13.550đ | 13.900đ | 13.900đ | 13.550đ | ↓ 6.87% | 13,687,400 |
| 6/3/2026 | 14.550đ | 15.050đ | 15.350đ | 14.500đ | ↓ 3.96% | 29,622,900 |
| 5/3/2026 | 15.150đ | 15.650đ | 15.900đ | 15.000đ | ↓ 1.94% | 33,640,600 |
| 4/3/2026 | 15.450đ | 16.800đ | 16.850đ | 15.400đ | ↓ 6.65% | 68,924,200 |
| 3/3/2026 | 16.550đ | 16.250đ | 16.550đ | 15.450đ | ↑ 6.77% | 69,519,700 |
| 2/3/2026 | 15.500đ | 14.900đ | 15.500đ | 14.600đ | ↑ 6.90% | 66,684,000 |
| 27/2/2026 | 14.500đ | 14.300đ | 14.950đ | 14.300đ | ↑ 2.84% | 22,776,800 |
| 26/2/2026 | 14.100đ | 14.300đ | 14.350đ | 13.950đ | ↓ 1.40% | 10,272,100 |
| 25/2/2026 | 14.300đ | 14.000đ | 14.400đ | 13.950đ | ↑ 2.88% | 16,708,100 |
| 24/2/2026 | 13.900đ | 13.850đ | 14.000đ | 13.700đ | ↑ 0.36% | 8,354,300 |
| 23/2/2026 | 13.850đ | 13.600đ | 13.900đ | 13.550đ | ↑ 3.36% | 9,500,600 |
| 13/2/2026 | 13.400đ | 13.300đ | 13.450đ | 13.200đ | ↑ 0.75% | 3,994,300 |
| 12/2/2026 | 13.300đ | 13.250đ | 13.450đ | 13.200đ | ↑ 0.76% | 3,670,800 |
| 11/2/2026 | 13.200đ | 13.000đ | 13.350đ | 13.000đ | ↑ 1.93% | 6,478,000 |
| 10/2/2026 | 12.950đ | 13.500đ | 13.550đ | 12.800đ | ↓ 3.72% | 18,118,900 |
| 9/2/2026 | 13.450đ | 13.700đ | 13.800đ | 13.400đ | ↓ 0.37% | 7,419,200 |
| 6/2/2026 | 13.500đ | 14.050đ | 14.150đ | 13.500đ | ↓ 4.93% | 20,350,600 |
| 5/2/2026 | 14.200đ | 14.500đ | 14.700đ | 14.200đ | ↓ 1.73% | 13,341,400 |
| 4/2/2026 | 14.450đ | 14.650đ | 14.700đ | 14.300đ | ↑ 0.70% | 12,128,000 |
| 2/2/2026 | 14.350đ | 13.950đ | 14.350đ | 13.700đ | ↑ 4.36% | 17,875,700 |
| 30/1/2026 | 13.750đ | 13.550đ | 13.850đ | 13.500đ | ↑ 2.61% | 12,718,700 |
| 29/1/2026 | 13.400đ | 13.850đ | 13.950đ | 13.350đ | ↓ 2.90% | 15,551,300 |
| 28/1/2026 | 13.800đ | 14.200đ | 14.300đ | 13.800đ | ↓ 1.43% | 16,653,400 |
| 27/1/2026 | 14.000đ | 13.900đ | 14.200đ | 13.600đ | 0.00% | 15,140,500 |
| 26/1/2026 | 14.000đ | 14.150đ | 14.200đ | 13.750đ | ↑ 8.53% | 11,620,800 |
| 6/1/2026 | 12.900đ | 12.650đ | 13.150đ | 12.650đ | ↑ 1.98% | 10,397,500 |
| 5/1/2026 | 12.650đ | 12.750đ | 12.900đ | 12.500đ | ↓ 0.39% | 8,719,400 |
| 31/12/2025 | 12.700đ | 12.800đ | 12.900đ | 12.700đ | ↓ 0.78% | 6,573,500 |
| 30/12/2025 | 12.800đ | 13.050đ | 13.100đ | 12.750đ | ↓ 1.54% | 4,519,800 |
| 29/12/2025 | 13.000đ | 12.850đ | 13.150đ | 12.850đ | ↑ 1.56% | 14,981,100 |
| 26/12/2025 | 12.800đ | 12.500đ | 12.850đ | 12.450đ | ↑ 1.59% | 9,882,400 |
| 25/12/2025 | 12.600đ | 12.700đ | 12.900đ | 12.600đ | ↓ 1.18% | 7,055,800 |
| 24/12/2025 | 12.750đ | 12.850đ | 12.850đ | 12.600đ | ↓ 0.39% | 5,859,900 |
| 23/12/2025 | 12.800đ | 12.700đ | 12.900đ | 12.550đ | ↑ 0.79% | 8,467,300 |
| 22/12/2025 | 12.700đ | 12.250đ | 12.750đ | 12.200đ | ↑ 4.10% | 14,589,100 |
| 19/12/2025 | 12.200đ | 12.350đ | 12.350đ | 12.200đ | ↓ 0.81% | 2,731,700 |
| 18/12/2025 | 12.300đ | 12.300đ | 12.350đ | 12.150đ | 0.00% | 2,107,200 |
| 17/12/2025 | 12.300đ | 12.350đ | 12.400đ | 12.150đ | ↓ 0.81% | 3,601,800 |
| 16/12/2025 | 12.400đ | 12.050đ | 12.400đ | 11.850đ | ↑ 3.33% | 7,467,400 |
| 15/12/2025 | 12.000đ | 11.600đ | 12.000đ | 11.600đ | ↑ 3.90% | 5,197,900 |
| 12/12/2025 | 11.550đ | 12.100đ | 12.150đ | 11.500đ | ↓ 4.55% | 8,617,100 |
| 11/12/2025 | 12.100đ | 12.350đ | 12.350đ | 12.050đ | ↓ 1.63% | 3,715,500 |
| 10/12/2025 | 12.300đ | 12.300đ | 12.550đ | 12.200đ | ↑ 2.63% | 8,521,300 |
| 9/12/2025 | 11.984,25đ | 12.273,53đ | 12.356,18đ | 11.984,25đ | ↓ 2.03% | 14,788,000 |
| 8/12/2025 | 12.232,2đ | 12.521,48đ | 12.562,8đ | 12.232,2đ | ↓ 1.66% | 8,508,300 |
| 5/12/2025 | 12.438,83đ | 12.480,15đ | 12.645,45đ | 12.397,5đ | 0.00% | 8,142,400 |
| 4/12/2025 | 12.438,83đ | 12.314,85đ | 12.645,45đ | 12.314,85đ | ↑ 1.35% | 9,212,900 |
| 3/12/2025 | 12.273,53đ | 12.438,83đ | 12.438,83đ | 12.273,53đ | ↓ 0.34% | 5,478,600 |
| 2/12/2025 | 12.314,85đ | 12.356,18đ | 12.562,8đ | 12.149,55đ | 0.00% | 9,647,400 |
| 1/12/2025 | 12.314,85đ | 12.645,45đ | 12.686,78đ | 12.314,85đ | 0.00% | 7,348,700 |
