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 | 18.200đ | 18.200đ | 18.200đ | 17.900đ | 0.00% | 10,800 |
| 20/4/2026 | 18.200đ | 18.200đ | 18.200đ | 18.000đ | ↓ 0.55% | 3,600 |
| 17/4/2026 | 18.300đ | 18.300đ | 18.300đ | 18.100đ | ↑ 0.55% | 3,500 |
| 16/4/2026 | 18.200đ | 18.400đ | 18.400đ | 18.000đ | 0.00% | 5,100 |
| 15/4/2026 | 18.200đ | 18.200đ | 18.200đ | 18.200đ | 0.00% | 4,100 |
| 14/4/2026 | 18.200đ | 18.300đ | 18.300đ | 18.200đ | ↓ 0.55% | 4,800 |
| 13/4/2026 | 18.300đ | 18.200đ | 18.300đ | 18.100đ | ↑ 0.55% | 9,100 |
| 10/4/2026 | 18.200đ | 18.300đ | 18.300đ | 18.100đ | ↓ 0.55% | 2,300 |
| 9/4/2026 | 18.300đ | 18.200đ | 18.300đ | 18.200đ | 0.00% | 3,600 |
| 8/4/2026 | 18.300đ | 18.300đ | 18.300đ | 18.200đ | ↑ 0.55% | 5,200 |
| 7/4/2026 | 18.200đ | 18.100đ | 18.300đ | 18.100đ | ↓ 0.55% | 7,100 |
| 6/4/2026 | 18.300đ | 18.300đ | 18.300đ | 18.100đ | ↑ 1.10% | 7,300 |
| 3/4/2026 | 18.100đ | 18.300đ | 18.400đ | 18.100đ | ↓ 1.09% | 4,900 |
| 2/4/2026 | 18.300đ | 18.100đ | 18.400đ | 18.000đ | ↓ 0.54% | 18,100 |
| 1/4/2026 | 18.400đ | 18.400đ | 18.400đ | 18.400đ | 0.00% | 15,500 |
| 31/3/2026 | 18.400đ | 18.500đ | 18.500đ | 18.000đ | ↓ 0.54% | 25,100 |
| 30/3/2026 | 18.500đ | 18.600đ | 18.600đ | 18.500đ | ↓ 0.54% | 3,500 |
| 27/3/2026 | 18.600đ | 18.500đ | 18.600đ | 18.500đ | ↑ 0.54% | 1,000 |
| 26/3/2026 | 18.500đ | 18.500đ | 18.600đ | 18.500đ | 0.00% | 2,000 |
| 25/3/2026 | 18.500đ | 18.300đ | 18.500đ | 18.000đ | 0.00% | 9,300 |
| 24/3/2026 | 18.500đ | 18.500đ | 18.500đ | 18.500đ | 0.00% | 100 |
| 23/3/2026 | 18.500đ | 18.500đ | 18.500đ | 18.400đ | ↓ 1.07% | 2,000 |
| 19/3/2026 | 18.700đ | 18.500đ | 18.800đ | 18.500đ | 0.00% | 2,600 |
| 18/3/2026 | 18.700đ | 18.600đ | 18.700đ | 18.500đ | ↓ 1.58% | 9,500 |
| 17/3/2026 | 19.000đ | 19.000đ | 19.200đ | 19.000đ | 0.00% | 1,000 |
| 16/3/2026 | 19.000đ | 18.800đ | 19.200đ | 18.800đ | ↑ 2.70% | 10,200 |
| 13/3/2026 | 18.500đ | 18.900đ | 18.900đ | 18.500đ | ↓ 1.07% | 7,900 |
| 12/3/2026 | 18.700đ | 18.900đ | 18.900đ | 18.600đ | ↓ 0.53% | 5,000 |
| 11/3/2026 | 18.800đ | 18.900đ | 18.900đ | 18.500đ | 0.00% | 5,900 |
| 10/3/2026 | 18.800đ | 18.800đ | 18.800đ | 18.700đ | ↑ 4.44% | 1,200 |
| 9/3/2026 | 18.000đ | 18.600đ | 18.600đ | 17.800đ | ↓ 4.26% | 26,900 |
| 6/3/2026 | 18.800đ | 18.600đ | 19.000đ | 18.600đ | ↑ 0.53% | 7,800 |
| 5/3/2026 | 18.700đ | 18.600đ | 19.200đ | 18.500đ | ↑ 1.08% | 1,900 |
| 4/3/2026 | 18.500đ | 18.700đ | 18.800đ | 18.500đ | ↓ 2.63% | 10,300 |
| 3/3/2026 | 19.000đ | 19.100đ | 19.100đ | 18.800đ | ↓ 0.52% | 1,400 |
| 2/3/2026 | 19.100đ | 19.100đ | 19.100đ | 18.700đ | ↑ 0.53% | 1,800 |
| 27/2/2026 | 19.000đ | 19.000đ | 19.000đ | 18.700đ | 0.00% | 11,200 |
| 26/2/2026 | 19.000đ | 19.000đ | 19.000đ | 18.900đ | ↑ 0.53% | 3,200 |
| 25/2/2026 | 18.900đ | 18.700đ | 19.000đ | 18.600đ | ↑ 1.07% | 10,200 |
| 24/2/2026 | 18.700đ | 18.800đ | 18.800đ | 18.700đ | 0.00% | 600 |
| 23/2/2026 | 18.700đ | 18.700đ | 18.700đ | 18.500đ | 0.00% | 44,900 |
| 13/2/2026 | 18.700đ | 18.700đ | 18.700đ | 18.500đ | 0.00% | 1,500 |
| 12/2/2026 | 18.700đ | 18.900đ | 18.900đ | 18.400đ | ↓ 0.53% | 14,700 |
| 11/2/2026 | 18.800đ | 18.600đ | 18.800đ | 18.500đ | ↓ 0.53% | 12,700 |
| 10/2/2026 | 18.900đ | 18.900đ | 18.900đ | 18.900đ | 0.00% | 200 |
| 9/2/2026 | 18.900đ | 18.900đ | 18.900đ | 18.700đ | 0.00% | 16,800 |
| 6/2/2026 | 18.900đ | 18.900đ | 18.900đ | 18.900đ | ↓ 0.53% | 2,200 |
| 5/2/2026 | 19.000đ | 18.700đ | 19.000đ | 18.700đ | ↑ 1.60% | 1,400 |
| 4/2/2026 | 18.700đ | 19.000đ | 19.000đ | 18.600đ | ↓ 0.53% | 6,300 |
| 3/2/2026 | 18.800đ | 18.800đ | 18.800đ | 18.500đ | 0.00% | 8,800 |
| 2/2/2026 | 18.800đ | 18.800đ | 18.800đ | 18.500đ | ↑ 1.62% | 7,900 |
| 30/1/2026 | 18.500đ | 18.600đ | 18.700đ | 18.300đ | ↓ 1.60% | 40,400 |
| 29/1/2026 | 18.800đ | 18.900đ | 18.900đ | 18.500đ | ↓ 0.53% | 11,100 |
| 28/1/2026 | 18.900đ | 18.700đ | 18.900đ | 18.700đ | ↓ 0.53% | 1,300 |
| 27/1/2026 | 19.000đ | 18.900đ | 19.000đ | 18.600đ | ↑ 0.53% | 8,500 |
| 26/1/2026 | 18.900đ | 19.200đ | 19.200đ | 18.800đ | ↓ 2.58% | 23,300 |
| 23/1/2026 | 19.400đ | 19.500đ | 19.500đ | 19.200đ | ↑ 0.52% | 12,100 |
| 22/1/2026 | 19.300đ | 19.400đ | 19.600đ | 19.100đ | ↑ 0.52% | 13,200 |
| 21/1/2026 | 19.200đ | 19.300đ | 19.500đ | 19.000đ | ↓ 1.54% | 51,300 |
| 20/1/2026 | 19.500đ | 19.700đ | 19.700đ | 19.400đ | ↓ 2.50% | 41,300 |
| 6/1/2026 | 20.000đ | 20.000đ | 20.100đ | 20.000đ | 0.00% | 2,000 |
| 5/1/2026 | 20.000đ | 19.800đ | 20.000đ | 19.700đ | ↑ 1.01% | 11,000 |
| 31/12/2025 | 19.800đ | 19.700đ | 19.800đ | 19.700đ | ↑ 0.51% | 9,300 |
| 30/12/2025 | 19.700đ | 19.700đ | 19.700đ | 19.700đ | 0.00% | 500 |
| 29/12/2025 | 19.700đ | 19.400đ | 19.700đ | 19.300đ | ↑ 1.55% | 4,700 |
| 26/12/2025 | 19.400đ | 19.400đ | 19.400đ | 19.300đ | 0.00% | 1,100 |
| 25/12/2025 | 19.400đ | 19.400đ | 19.600đ | 19.300đ | 0.00% | 2,100 |
| 24/12/2025 | 19.400đ | 19.500đ | 19.600đ | 19.300đ | ↓ 0.51% | 10,400 |
| 23/12/2025 | 19.500đ | 19.700đ | 19.700đ | 19.400đ | 0.00% | 11,200 |
| 22/12/2025 | 19.500đ | 19.500đ | 19.500đ | 19.500đ | 0.00% | 7,900 |
| 19/12/2025 | 19.500đ | 19.500đ | 19.500đ | 19.500đ | 0.00% | 12,500 |
| 18/12/2025 | 19.500đ | 19.700đ | 19.700đ | 19.400đ | ↓ 0.51% | 11,700 |
| 17/12/2025 | 19.600đ | 19.800đ | 19.900đ | 19.600đ | ↓ 1.51% | 32,800 |
| 16/12/2025 | 19.900đ | 19.800đ | 20.000đ | 19.600đ | ↑ 0.51% | 15,100 |
| 15/12/2025 | 19.800đ | 20.000đ | 20.100đ | 19.800đ | 0.00% | 10,400 |
| 12/12/2025 | 19.800đ | 20.200đ | 20.200đ | 19.800đ | ↓ 1.98% | 35,500 |
| 11/12/2025 | 20.200đ | 20.200đ | 20.200đ | 20.200đ | ↑ 0.50% | 2,600 |
| 10/12/2025 | 20.100đ | 20.300đ | 20.300đ | 20.100đ | ↓ 0.99% | 69,700 |
| 9/12/2025 | 20.300đ | 20.300đ | 20.300đ | 20.300đ | 0.00% | 12,000 |
| 8/12/2025 | 20.300đ | 20.300đ | 20.400đ | 20.200đ | 0.00% | 8,900 |
| 5/12/2025 | 20.300đ | 20.300đ | 20.300đ | 20.300đ | 0.00% | 1,200 |
| 4/12/2025 | 20.300đ | 20.300đ | 20.400đ | 20.300đ | 0.00% | 6,300 |
| 3/12/2025 | 20.300đ | 20.400đ | 20.400đ | 20.100đ | 0.00% | 13,000 |
| 2/12/2025 | 20.300đ | 20.400đ | 20.400đ | 20.300đ | ↓ 0.49% | 9,700 |
| 1/12/2025 | 20.400đ | 20.400đ | 20.400đ | 20.400đ | 0.00% | 11,800 |
