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 |
|---|---|---|---|---|---|---|
| 21/4/2026 | 6.820đ | 6.780đ | 6.890đ | 6.780đ | ↓ 0.44% | 149,700 |
| 20/4/2026 | 6.850đ | 6.810đ | 6.890đ | 6.810đ | ↑ 0.29% | 48,600 |
| 17/4/2026 | 6.830đ | 6.940đ | 6.940đ | 6.830đ | ↑ 0.15% | 19,800 |
| 16/4/2026 | 6.820đ | 6.990đ | 7.100đ | 6.820đ | ↓ 1.16% | 64,900 |
| 15/4/2026 | 6.900đ | 7.010đ | 7.020đ | 6.900đ | ↓ 1.43% | 100,200 |
| 14/4/2026 | 7.000đ | 6.910đ | 7.000đ | 6.900đ | ↑ 1.30% | 110,800 |
| 13/4/2026 | 6.910đ | 7.060đ | 7.060đ | 6.910đ | ↓ 2.12% | 143,600 |
| 10/4/2026 | 7.060đ | 7.290đ | 7.290đ | 7.060đ | ↓ 0.14% | 392,900 |
| 9/4/2026 | 7.070đ | 7.190đ | 7.300đ | 6.880đ | ↓ 2.08% | 223,500 |
| 8/4/2026 | 7.220đ | 6.860đ | 7.230đ | 6.800đ | ↑ 6.80% | 475,500 |
| 7/4/2026 | 6.760đ | 7.000đ | 7.000đ | 6.760đ | ↓ 0.44% | 206,500 |
| 6/4/2026 | 6.790đ | 6.840đ | 6.840đ | 6.630đ | ↓ 0.15% | 189,500 |
| 3/4/2026 | 6.800đ | 6.980đ | 6.980đ | 6.780đ | 0.00% | 27,100 |
| 2/4/2026 | 6.800đ | 7.030đ | 7.030đ | 6.800đ | ↓ 3.27% | 57,100 |
| 1/4/2026 | 7.030đ | 7.120đ | 7.120đ | 6.970đ | ↑ 0.86% | 183,400 |
| 31/3/2026 | 6.970đ | 6.520đ | 6.970đ | 6.500đ | ↑ 6.90% | 599,800 |
| 30/3/2026 | 6.520đ | 6.500đ | 6.560đ | 6.400đ | ↓ 1.21% | 43,200 |
| 27/3/2026 | 6.600đ | 6.370đ | 6.600đ | 6.370đ | ↑ 3.77% | 179,600 |
| 26/3/2026 | 6.360đ | 6.490đ | 6.490đ | 6.360đ | ↓ 0.47% | 57,500 |
| 25/3/2026 | 6.390đ | 6.360đ | 6.450đ | 6.360đ | ↑ 0.47% | 61,200 |
| 24/3/2026 | 6.360đ | 6.300đ | 6.440đ | 6.300đ | ↑ 2.25% | 32,900 |
| 23/3/2026 | 6.220đ | 6.500đ | 6.500đ | 6.180đ | ↓ 4.31% | 77,600 |
| 20/3/2026 | 6.500đ | 6.510đ | 6.560đ | 6.500đ | ↓ 0.76% | 73,900 |
| 19/3/2026 | 6.550đ | 6.630đ | 6.630đ | 6.500đ | ↓ 1.36% | 26,100 |
| 18/3/2026 | 6.640đ | 6.720đ | 6.750đ | 6.600đ | ↓ 1.19% | 116,300 |
| 17/3/2026 | 6.720đ | 6.720đ | 6.840đ | 6.720đ | 0.00% | 84,600 |
| 16/3/2026 | 6.720đ | 6.700đ | 6.750đ | 6.680đ | ↑ 0.30% | 196,300 |
| 13/3/2026 | 6.700đ | 6.640đ | 6.890đ | 6.520đ | ↑ 1.52% | 432,500 |
| 12/3/2026 | 6.600đ | 6.450đ | 6.640đ | 6.440đ | ↑ 2.33% | 207,000 |
| 11/3/2026 | 6.450đ | 6.150đ | 6.490đ | 6.150đ | ↑ 4.88% | 306,600 |
| 10/3/2026 | 6.150đ | 6.080đ | 6.300đ | 6.050đ | ↑ 1.65% | 346,500 |
| 9/3/2026 | 6.050đ | 6.390đ | 6.390đ | 6.030đ | ↓ 6.64% | 757,200 |
| 6/3/2026 | 6.480đ | 6.580đ | 6.670đ | 6.480đ | ↓ 1.52% | 124,700 |
| 5/3/2026 | 6.580đ | 6.640đ | 6.690đ | 6.580đ | ↓ 0.45% | 244,100 |
| 4/3/2026 | 6.610đ | 6.800đ | 6.800đ | 6.500đ | ↓ 2.36% | 300,200 |
| 3/3/2026 | 6.770đ | 6.760đ | 6.800đ | 6.620đ | ↑ 0.15% | 358,000 |
| 2/3/2026 | 6.760đ | 6.600đ | 6.890đ | 6.600đ | ↓ 3.01% | 339,300 |
| 27/2/2026 | 6.970đ | 6.990đ | 7.000đ | 6.950đ | ↓ 0.14% | 225,700 |
| 26/2/2026 | 6.980đ | 7.020đ | 7.020đ | 6.950đ | ↓ 0.57% | 147,400 |
| 25/2/2026 | 7.020đ | 7.010đ | 7.020đ | 6.960đ | ↑ 1.01% | 156,400 |
| 24/2/2026 | 6.950đ | 7.010đ | 7.030đ | 6.950đ | ↓ 0.86% | 264,100 |
| 23/2/2026 | 7.010đ | 7.050đ | 7.050đ | 6.940đ | ↑ 0.86% | 206,300 |
| 13/2/2026 | 6.950đ | 7.070đ | 7.070đ | 6.950đ | ↓ 0.57% | 133,500 |
| 12/2/2026 | 6.990đ | 7.010đ | 7.050đ | 6.970đ | ↓ 0.29% | 76,500 |
| 11/2/2026 | 7.010đ | 7.090đ | 7.090đ | 6.950đ | ↑ 0.43% | 186,500 |
| 10/2/2026 | 6.980đ | 7.000đ | 7.000đ | 6.930đ | 0.00% | 91,600 |
| 9/2/2026 | 6.980đ | 7.000đ | 7.120đ | 6.900đ | ↑ 0.43% | 93,500 |
| 6/2/2026 | 6.950đ | 7.100đ | 7.180đ | 6.950đ | ↓ 2.11% | 183,000 |
| 5/2/2026 | 7.100đ | 7.360đ | 7.360đ | 7.100đ | ↓ 0.70% | 277,400 |
| 4/2/2026 | 7.150đ | 7.150đ | 7.190đ | 7.050đ | 0.00% | 196,300 |
| 3/2/2026 | 7.150đ | 7.160đ | 7.220đ | 7.150đ | ↓ 0.97% | 110,000 |
| 2/2/2026 | 7.220đ | 7.280đ | 7.280đ | 7.100đ | ↓ 0.55% | 53,800 |
| 30/1/2026 | 7.260đ | 7.250đ | 7.330đ | 7.230đ | ↑ 0.55% | 143,900 |
| 29/1/2026 | 7.220đ | 7.120đ | 7.230đ | 7.110đ | ↑ 1.40% | 105,500 |
| 28/1/2026 | 7.120đ | 7.130đ | 7.200đ | 7.090đ | 0.00% | 119,800 |
| 27/1/2026 | 7.120đ | 7.240đ | 7.240đ | 7.090đ | ↑ 0.14% | 164,000 |
| 26/1/2026 | 7.110đ | 7.350đ | 7.350đ | 7.100đ | ↓ 3.27% | 243,000 |
| 23/1/2026 | 7.350đ | 7.400đ | 7.420đ | 7.310đ | ↓ 2.52% | 108,900 |
| 6/1/2026 | 7.540đ | 7.710đ | 7.710đ | 7.510đ | ↓ 2.20% | 42,000 |
| 5/1/2026 | 7.710đ | 8.000đ | 8.000đ | 7.710đ | ↓ 3.63% | 431,300 |
| 31/12/2025 | 8.000đ | 7.950đ | 8.000đ | 7.800đ | ↑ 1.27% | 1,818,400 |
| 30/12/2025 | 7.900đ | 7.820đ | 7.990đ | 7.630đ | ↑ 1.28% | 794,500 |
| 29/12/2025 | 7.800đ | 7.600đ | 7.800đ | 7.600đ | ↑ 1.96% | 342,400 |
| 26/12/2025 | 7.650đ | 7.340đ | 7.650đ | 7.330đ | ↑ 1.32% | 331,200 |
| 25/12/2025 | 7.550đ | 7.600đ | 7.630đ | 7.470đ | ↓ 0.66% | 269,800 |
| 24/12/2025 | 7.600đ | 7.440đ | 7.650đ | 7.440đ | ↑ 2.01% | 319,100 |
| 23/12/2025 | 7.450đ | 7.300đ | 7.450đ | 7.300đ | ↑ 2.05% | 363,300 |
| 22/12/2025 | 7.300đ | 7.250đ | 7.330đ | 7.210đ | ↑ 1.67% | 235,200 |
| 19/12/2025 | 7.180đ | 7.170đ | 7.240đ | 7.160đ | 0.00% | 99,500 |
| 18/12/2025 | 7.180đ | 7.190đ | 7.200đ | 7.150đ | ↑ 0.42% | 78,700 |
| 17/12/2025 | 7.150đ | 7.260đ | 7.260đ | 7.130đ | ↑ 0.28% | 72,300 |
| 16/12/2025 | 7.130đ | 7.030đ | 7.200đ | 6.920đ | ↑ 1.57% | 249,200 |
| 15/12/2025 | 7.020đ | 7.220đ | 7.220đ | 7.020đ | ↓ 1.82% | 105,300 |
| 12/12/2025 | 7.150đ | 7.140đ | 7.350đ | 7.140đ | ↑ 0.14% | 289,700 |
| 11/12/2025 | 7.140đ | 7.130đ | 7.240đ | 7.120đ | ↓ 0.28% | 93,400 |
| 10/12/2025 | 7.160đ | 7.210đ | 7.210đ | 7.120đ | ↑ 0.56% | 58,200 |
| 9/12/2025 | 7.120đ | 7.260đ | 7.260đ | 7.020đ | ↓ 1.79% | 266,000 |
| 8/12/2025 | 7.250đ | 7.300đ | 7.300đ | 7.190đ | ↓ 0.68% | 200,400 |
| 5/12/2025 | 7.300đ | 7.360đ | 7.390đ | 7.250đ | ↓ 0.82% | 103,700 |
| 4/12/2025 | 7.360đ | 7.380đ | 7.400đ | 7.300đ | ↑ 0.82% | 188,100 |
| 3/12/2025 | 7.300đ | 7.320đ | 7.350đ | 7.260đ | ↑ 0.69% | 277,200 |
| 2/12/2025 | 7.250đ | 7.250đ | 7.300đ | 7.180đ | 0.00% | 142,300 |
| 1/12/2025 | 7.250đ | 7.300đ | 7.400đ | 7.250đ | 0.00% | 143,500 |
