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 |
|---|---|---|---|---|---|---|
| 10/4/2026 | 19.100đ | 19.200đ | 19.600đ | 19.100đ | ↓ 2.55% | 10,000 |
| 9/4/2026 | 19.600đ | 19.600đ | 19.600đ | 19.600đ | ↑ 2.08% | 100 |
| 8/4/2026 | 19.200đ | 19.500đ | 20.000đ | 19.100đ | ↓ 1.54% | 72,100 |
| 7/4/2026 | 19.500đ | 19.000đ | 19.500đ | 19.000đ | 0.00% | 1,100 |
| 6/4/2026 | 19.500đ | 19.500đ | 19.500đ | 19.300đ | ↓ 1.02% | 5,000 |
| 3/4/2026 | 19.700đ | 19.800đ | 19.800đ | 19.700đ | ↑ 0.51% | 1,400 |
| 2/4/2026 | 19.600đ | 19.600đ | 19.600đ | 19.600đ | ↓ 0.51% | 100 |
| 1/4/2026 | 19.700đ | 19.500đ | 19.700đ | 19.500đ | ↑ 0.51% | 24,800 |
| 31/3/2026 | 19.600đ | 19.600đ | 19.600đ | 19.500đ | ↓ 1.01% | 17,800 |
| 30/3/2026 | 19.800đ | 19.700đ | 19.800đ | 19.600đ | ↑ 1.02% | 6,300 |
| 27/3/2026 | 19.600đ | 19.600đ | 19.600đ | 19.500đ | ↓ 0.51% | 2,500 |
| 26/3/2026 | 19.700đ | 19.400đ | 19.800đ | 19.400đ | ↑ 1.03% | 13,900 |
| 25/3/2026 | 19.500đ | 19.500đ | 19.600đ | 19.400đ | ↓ 0.51% | 37,600 |
| 24/3/2026 | 19.600đ | 19.600đ | 19.600đ | 19.400đ | 0.00% | 12,000 |
| 23/3/2026 | 19.600đ | 19.600đ | 19.700đ | 19.400đ | ↑ 1.03% | 27,600 |
| 20/3/2026 | 19.400đ | 19.100đ | 20.200đ | 19.100đ | ↑ 2.11% | 181,000 |
| 19/3/2026 | 19.000đ | 18.800đ | 19.100đ | 18.800đ | 0.00% | 12,300 |
| 18/3/2026 | 19.000đ | 19.000đ | 19.200đ | 19.000đ | 0.00% | 1,100 |
| 17/3/2026 | 19.000đ | 18.800đ | 19.000đ | 18.700đ | ↑ 1.60% | 12,600 |
| 16/3/2026 | 18.700đ | 18.800đ | 19.000đ | 18.700đ | ↓ 2.09% | 12,900 |
| 13/3/2026 | 19.100đ | 19.000đ | 19.100đ | 18.800đ | 0.00% | 20,800 |
| 12/3/2026 | 19.100đ | 19.000đ | 19.100đ | 19.000đ | ↓ 1.55% | 4,600 |
| 11/3/2026 | 19.400đ | 18.800đ | 19.400đ | 18.800đ | ↑ 3.74% | 23,500 |
| 10/3/2026 | 18.700đ | 18.800đ | 18.800đ | 18.700đ | ↓ 4.10% | 10,100 |
| 9/3/2026 | 19.500đ | 18.100đ | 19.500đ | 17.900đ | ↑ 4.84% | 25,000 |
| 6/3/2026 | 18.600đ | 18.600đ | 18.600đ | 18.600đ | 0.00% | 2,700 |
| 5/3/2026 | 18.600đ | 19.400đ | 19.400đ | 18.600đ | ↓ 2.62% | 3,200 |
| 4/3/2026 | 19.100đ | 19.100đ | 19.200đ | 18.500đ | 0.00% | 14,000 |
| 3/3/2026 | 19.100đ | 19.000đ | 19.400đ | 19.000đ | ↑ 1.06% | 3,900 |
| 2/3/2026 | 18.900đ | 19.000đ | 19.000đ | 18.500đ | ↓ 2.07% | 5,400 |
| 27/2/2026 | 19.300đ | 18.500đ | 19.300đ | 18.300đ | ↓ 0.52% | 11,000 |
| 25/2/2026 | 19.400đ | 18.300đ | 19.400đ | 18.300đ | ↓ 0.51% | 1,500 |
| 24/2/2026 | 19.500đ | 18.600đ | 19.500đ | 18.600đ | 0.00% | 600 |
| 23/2/2026 | 19.500đ | 18.600đ | 19.500đ | 18.600đ | 0.00% | 14,300 |
| 13/2/2026 | 19.500đ | 19.000đ | 19.600đ | 18.000đ | ↑ 4.84% | 8,800 |
| 12/2/2026 | 18.600đ | 17.900đ | 18.600đ | 17.900đ | ↑ 1.09% | 7,300 |
| 11/2/2026 | 18.400đ | 17.800đ | 18.400đ | 17.800đ | ↓ 0.54% | 2,000 |
| 10/2/2026 | 18.500đ | 18.000đ | 18.500đ | 18.000đ | ↑ 2.78% | 12,100 |
| 9/2/2026 | 18.000đ | 18.600đ | 19.300đ | 18.000đ | ↓ 3.74% | 5,900 |
| 6/2/2026 | 18.700đ | 18.000đ | 18.700đ | 18.000đ | ↑ 3.89% | 300 |
| 5/2/2026 | 18.000đ | 18.000đ | 18.000đ | 18.000đ | 0.00% | 700 |
| 4/2/2026 | 18.000đ | 18.100đ | 18.100đ | 18.000đ | ↓ 3.23% | 4,900 |
| 2/2/2026 | 18.600đ | 18.400đ | 18.600đ | 18.400đ | ↑ 0.54% | 500 |
| 30/1/2026 | 18.500đ | 18.500đ | 18.500đ | 18.500đ | ↓ 0.54% | 100 |
| 29/1/2026 | 18.600đ | 18.000đ | 18.600đ | 18.000đ | ↑ 3.33% | 800 |
| 28/1/2026 | 18.000đ | 18.100đ | 18.100đ | 17.900đ | ↓ 2.70% | 25,300 |
| 27/1/2026 | 18.500đ | 18.100đ | 18.500đ | 18.000đ | ↑ 2.78% | 15,400 |
| 26/1/2026 | 18.000đ | 18.100đ | 18.100đ | 18.000đ | ↓ 1.10% | 20,000 |
| 23/1/2026 | 18.200đ | 18.800đ | 18.800đ | 18.200đ | ↑ 0.55% | 21,500 |
| 22/1/2026 | 18.100đ | 18.100đ | 18.100đ | 18.100đ | 0.00% | 300 |
| 21/1/2026 | 18.100đ | 18.100đ | 18.100đ | 18.100đ | ↓ 2.16% | 7,800 |
| 20/1/2026 | 18.500đ | 18.500đ | 18.500đ | 18.500đ | ↓ 1.60% | 2,000 |
| 19/1/2026 | 18.800đ | 18.800đ | 18.800đ | 18.800đ | ↑ 1.08% | 100 |
| 16/1/2026 | 18.600đ | 18.300đ | 18.600đ | 18.000đ | ↑ 3.33% | 28,600 |
| 15/1/2026 | 18.000đ | 18.500đ | 18.500đ | 18.000đ | ↓ 2.70% | 1,200 |
| 14/1/2026 | 18.500đ | 18.500đ | 18.500đ | 17.900đ | 0.00% | 4,600 |
| 13/1/2026 | 18.500đ | 18.200đ | 18.500đ | 18.200đ | 0.00% | 600 |
| 5/1/2026 | 18.500đ | 17.500đ | 18.500đ | 17.500đ | ↓ 3.14% | 200 |
| 31/12/2025 | 19.100đ | 19.300đ | 19.300đ | 17.700đ | ↑ 2.14% | 400 |
| 30/12/2025 | 18.700đ | 17.600đ | 18.700đ | 17.600đ | ↓ 0.53% | 16,500 |
| 29/12/2025 | 18.800đ | 18.900đ | 18.900đ | 17.600đ | ↓ 1.05% | 1,100 |
| 26/12/2025 | 19.000đ | 19.000đ | 19.000đ | 19.000đ | ↑ 4.40% | 100 |
| 25/12/2025 | 18.200đ | 17.800đ | 18.200đ | 17.600đ | ↑ 2.25% | 9,000 |
| 24/12/2025 | 17.800đ | 17.800đ | 19.000đ | 17.800đ | ↓ 3.78% | 900 |
| 23/12/2025 | 18.500đ | 19.000đ | 19.000đ | 17.600đ | ↓ 2.63% | 6,200 |
| 22/12/2025 | 19.000đ | 18.000đ | 19.000đ | 17.800đ | ↓ 1.04% | 105,200 |
| 19/12/2025 | 19.200đ | 19.200đ | 19.200đ | 19.200đ | ↑ 9.09% | 100 |
| 18/12/2025 | 17.600đ | 17.600đ | 17.600đ | 17.600đ | ↓ 2.22% | 100 |
| 17/12/2025 | 18.000đ | 18.000đ | 19.200đ | 17.500đ | ↑ 3.34% | 8,400 |
| 11/12/2025 | 17.418,6đ | 18.579,84đ | 18.579,84đ | 17.418,6đ | 0.00% | 200 |
| 10/12/2025 | 17.418,6đ | 17.418,6đ | 17.418,6đ | 17.418,6đ | ↓ 5.26% | 21,300 |
| 9/12/2025 | 18.386,3đ | 17.321,83đ | 18.386,3đ | 17.321,83đ | 0.00% | 200 |
| 8/12/2025 | 18.386,3đ | 17.321,83đ | 18.386,3đ | 17.321,83đ | ↑ 6.74% | 24,300 |
| 5/12/2025 | 17.225,06đ | 18.386,3đ | 18.386,3đ | 17.225,06đ | ↓ 3.26% | 21,100 |
| 4/12/2025 | 17.805,68đ | 17.418,6đ | 17.805,68đ | 17.418,6đ | 0.00% | 1,100 |
| 2/12/2025 | 17.805,68đ | 17.805,68đ | 17.902,45đ | 17.128,29đ | ↓ 0.54% | 18,600 |
| 1/12/2025 | 17.902,45đ | 16.934,75đ | 18.386,3đ | 16.934,75đ | 0.00% | 9,000 |
