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 |
|---|---|---|---|---|---|---|
| 14/4/2026 | 21.850đ | 22.700đ | 22.750đ | 21.850đ | ↓ 2.67% | 4,593,600 |
| 13/4/2026 | 22.450đ | 22.500đ | 22.800đ | 22.150đ | ↓ 0.22% | 4,661,800 |
| 10/4/2026 | 22.500đ | 21.850đ | 23.000đ | 21.550đ | ↑ 3.69% | 9,244,600 |
| 9/4/2026 | 21.700đ | 21.800đ | 21.950đ | 21.450đ | ↓ 1.36% | 3,161,800 |
| 8/4/2026 | 22.000đ | 21.450đ | 22.050đ | 21.050đ | ↑ 5.26% | 8,370,100 |
| 7/4/2026 | 20.900đ | 20.700đ | 21.150đ | 20.500đ | ↑ 0.72% | 3,647,500 |
| 6/4/2026 | 20.750đ | 21.200đ | 21.300đ | 20.400đ | ↓ 1.89% | 4,991,000 |
| 3/4/2026 | 21.150đ | 21.900đ | 22.100đ | 21.150đ | ↓ 1.86% | 6,232,900 |
| 2/4/2026 | 21.550đ | 21.900đ | 22.150đ | 21.150đ | ↓ 0.92% | 5,671,200 |
| 1/4/2026 | 21.750đ | 22.050đ | 22.550đ | 21.750đ | ↓ 0.23% | 7,494,400 |
| 31/3/2026 | 21.800đ | 22.100đ | 22.350đ | 21.750đ | ↓ 0.23% | 6,751,000 |
| 30/3/2026 | 21.850đ | 22.450đ | 23.200đ | 21.750đ | ↓ 2.02% | 11,477,800 |
| 27/3/2026 | 22.300đ | 22.500đ | 22.650đ | 22.050đ | ↓ 0.45% | 8,801,000 |
| 26/3/2026 | 22.400đ | 21.850đ | 22.650đ | 21.150đ | ↑ 3.23% | 12,483,300 |
| 25/3/2026 | 21.700đ | 21.550đ | 22.250đ | 21.300đ | ↑ 2.36% | 7,872,100 |
| 24/3/2026 | 21.200đ | 21.650đ | 21.800đ | 20.250đ | ↓ 0.24% | 11,805,800 |
| 23/3/2026 | 21.250đ | 21.750đ | 22.200đ | 20.750đ | ↓ 2.30% | 10,305,400 |
| 20/3/2026 | 21.750đ | 23.600đ | 23.650đ | 21.700đ | ↓ 6.65% | 15,488,800 |
| 19/3/2026 | 23.300đ | 24.550đ | 24.700đ | 23.150đ | ↓ 6.05% | 10,049,500 |
| 18/3/2026 | 24.800đ | 23.300đ | 24.800đ | 23.000đ | ↑ 6.90% | 12,317,100 |
| 17/3/2026 | 23.200đ | 24.700đ | 24.750đ | 23.050đ | ↓ 3.73% | 7,998,300 |
| 16/3/2026 | 24.100đ | 24.950đ | 25.100đ | 22.950đ | ↓ 2.23% | 22,180,000 |
| 13/3/2026 | 24.650đ | 26.800đ | 27.850đ | 24.650đ | ↓ 6.98% | 19,579,300 |
| 12/3/2026 | 26.500đ | 28.100đ | 28.150đ | 26.400đ | ↓ 4.50% | 10,820,900 |
| 11/3/2026 | 27.750đ | 25.500đ | 27.750đ | 25.100đ | ↑ 4.32% | 20,951,800 |
| 10/3/2026 | 26.600đ | 27.000đ | 29.000đ | 26.600đ | ↓ 6.99% | 14,554,900 |
| 9/3/2026 | 28.600đ | 32.700đ | 32.700đ | 28.600đ | ↓ 6.84% | 22,495,500 |
| 6/3/2026 | 30.700đ | 29.700đ | 30.700đ | 28.700đ | ↑ 6.97% | 23,082,200 |
| 5/3/2026 | 28.700đ | 29.750đ | 31.400đ | 27.850đ | ↓ 2.21% | 25,144,600 |
| 4/3/2026 | 29.350đ | 28.200đ | 29.350đ | 27.300đ | ↑ 6.92% | 27,161,300 |
| 3/3/2026 | 27.450đ | 27.450đ | 27.450đ | 26.000đ | ↑ 6.81% | 20,765,400 |
| 2/3/2026 | 25.700đ | 25.700đ | 25.700đ | 25.700đ | ↑ 6.86% | 2,687,300 |
| 27/2/2026 | 24.050đ | 23.000đ | 24.050đ | 22.950đ | ↑ 6.89% | 19,563,900 |
| 26/2/2026 | 22.500đ | 21.650đ | 22.600đ | 21.650đ | ↑ 3.69% | 7,753,000 |
| 25/2/2026 | 21.700đ | 22.200đ | 22.250đ | 21.700đ | ↓ 1.36% | 5,538,400 |
| 24/2/2026 | 22.000đ | 21.150đ | 22.000đ | 20.900đ | ↑ 4.51% | 5,958,800 |
| 23/2/2026 | 21.050đ | 20.600đ | 21.100đ | 20.550đ | ↑ 4.99% | 3,354,500 |
| 13/2/2026 | 20.050đ | 20.100đ | 20.200đ | 19.900đ | ↓ 0.50% | 1,701,500 |
| 12/2/2026 | 20.150đ | 20.500đ | 20.600đ | 20.100đ | 0.00% | 1,130,600 |
| 11/2/2026 | 20.150đ | 19.900đ | 20.200đ | 19.750đ | ↑ 1.26% | 2,244,700 |
| 10/2/2026 | 19.900đ | 21.000đ | 21.200đ | 19.600đ | ↓ 4.78% | 5,248,000 |
| 9/2/2026 | 20.900đ | 21.300đ | 21.300đ | 20.700đ | 0.00% | 2,332,600 |
| 6/2/2026 | 20.900đ | 21.300đ | 21.650đ | 20.800đ | ↓ 3.91% | 5,214,800 |
| 5/2/2026 | 21.750đ | 22.700đ | 22.700đ | 21.750đ | ↓ 3.55% | 4,438,300 |
| 4/2/2026 | 22.550đ | 22.800đ | 22.850đ | 22.350đ | ↑ 3.92% | 4,830,900 |
| 2/2/2026 | 21.700đ | 20.600đ | 21.700đ | 20.350đ | ↑ 4.58% | 6,517,700 |
| 30/1/2026 | 20.750đ | 20.800đ | 21.400đ | 20.700đ | ↑ 1.22% | 4,098,600 |
| 29/1/2026 | 20.500đ | 21.100đ | 21.100đ | 20.500đ | ↓ 2.38% | 2,281,500 |
| 28/1/2026 | 21.000đ | 20.850đ | 21.450đ | 20.500đ | ↑ 2.19% | 7,857,600 |
| 27/1/2026 | 20.550đ | 20.400đ | 21.000đ | 19.900đ | ↑ 0.74% | 3,628,500 |
| 26/1/2026 | 20.400đ | 20.550đ | 20.850đ | 20.300đ | ↑ 7.37% | 3,727,100 |
| 6/1/2026 | 19.000đ | 18.850đ | 19.100đ | 18.800đ | ↑ 1.06% | 1,404,100 |
| 5/1/2026 | 18.800đ | 18.600đ | 19.100đ | 18.400đ | ↑ 2.17% | 3,823,400 |
| 31/12/2025 | 18.400đ | 18.850đ | 18.850đ | 18.400đ | ↓ 2.13% | 1,934,500 |
| 30/12/2025 | 18.800đ | 19.100đ | 19.100đ | 18.650đ | ↓ 0.79% | 1,876,300 |
| 29/12/2025 | 18.950đ | 18.600đ | 19.200đ | 18.600đ | ↑ 2.43% | 3,911,600 |
| 26/12/2025 | 18.500đ | 18.350đ | 18.700đ | 18.200đ | ↑ 0.54% | 2,005,600 |
| 25/12/2025 | 18.400đ | 18.900đ | 18.950đ | 18.400đ | ↓ 2.65% | 1,783,000 |
| 24/12/2025 | 18.900đ | 18.500đ | 18.900đ | 18.500đ | ↑ 2.44% | 4,089,100 |
| 23/12/2025 | 18.450đ | 18.600đ | 18.850đ | 18.450đ | ↓ 0.27% | 3,524,200 |
| 22/12/2025 | 18.500đ | 18.250đ | 18.500đ | 18.250đ | ↑ 1.37% | 1,352,700 |
| 19/12/2025 | 18.250đ | 18.300đ | 18.550đ | 18.250đ | ↓ 0.27% | 1,560,700 |
| 18/12/2025 | 18.300đ | 18.350đ | 18.500đ | 18.250đ | ↓ 0.27% | 1,271,600 |
| 17/12/2025 | 18.350đ | 18.250đ | 18.600đ | 18.100đ | 0.00% | 2,134,500 |
| 16/12/2025 | 18.350đ | 17.800đ | 18.350đ | 17.600đ | ↑ 2.80% | 2,304,900 |
| 15/12/2025 | 17.850đ | 17.400đ | 17.950đ | 17.300đ | ↑ 2.59% | 3,439,400 |
| 12/12/2025 | 17.400đ | 18.000đ | 18.100đ | 17.400đ | ↓ 3.33% | 3,843,700 |
| 11/12/2025 | 18.000đ | 18.200đ | 18.300đ | 17.950đ | ↓ 0.28% | 1,469,900 |
| 10/12/2025 | 18.050đ | 18.150đ | 18.300đ | 18.050đ | ↓ 0.28% | 1,701,800 |
| 9/12/2025 | 18.100đ | 18.400đ | 18.500đ | 17.950đ | ↓ 1.63% | 4,302,900 |
| 8/12/2025 | 18.400đ | 18.950đ | 19.000đ | 18.350đ | ↓ 2.65% | 4,693,900 |
| 5/12/2025 | 18.900đ | 19.000đ | 19.350đ | 18.900đ | ↓ 0.53% | 3,925,200 |
| 4/12/2025 | 19.000đ | 18.950đ | 19.300đ | 18.800đ | ↑ 1.33% | 6,575,600 |
| 3/12/2025 | 18.750đ | 19.250đ | 19.250đ | 18.750đ | ↓ 2.34% | 4,252,400 |
| 2/12/2025 | 19.200đ | 18.850đ | 19.400đ | 18.800đ | ↑ 2.40% | 5,564,800 |
| 1/12/2025 | 18.750đ | 19.100đ | 19.250đ | 18.750đ | 0.00% | 2,412,900 |
