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 |
|---|---|---|---|---|---|---|
| 15/4/2026 | 15.350đ | 15.600đ | 15.600đ | 15.000đ | ↓ 0.97% | 4,200 |
| 13/4/2026 | 15.500đ | 15.100đ | 15.600đ | 15.100đ | 0.00% | 3,200 |
| 10/4/2026 | 15.500đ | 15.450đ | 15.550đ | 15.050đ | ↓ 0.64% | 2,100 |
| 9/4/2026 | 15.600đ | 15.600đ | 15.600đ | 15.600đ | ↓ 0.32% | 500 |
| 8/4/2026 | 15.650đ | 15.600đ | 16.000đ | 15.200đ | ↑ 1.62% | 74,600 |
| 7/4/2026 | 15.400đ | 14.850đ | 15.400đ | 14.850đ | ↑ 0.33% | 400 |
| 6/4/2026 | 15.350đ | 15.100đ | 15.350đ | 14.550đ | ↓ 0.97% | 4,300 |
| 3/4/2026 | 15.500đ | 15.500đ | 15.500đ | 15.500đ | 0.00% | 100 |
| 2/4/2026 | 15.500đ | 15.600đ | 15.600đ | 15.350đ | ↑ 0.65% | 9,600 |
| 1/4/2026 | 15.400đ | 15.000đ | 15.500đ | 15.000đ | ↓ 2.53% | 18,400 |
| 31/3/2026 | 15.800đ | 14.750đ | 15.800đ | 14.750đ | ↑ 2.27% | 7,200 |
| 30/3/2026 | 15.450đ | 14.500đ | 15.950đ | 14.500đ | ↑ 0.65% | 800 |
| 27/3/2026 | 15.350đ | 15.350đ | 15.350đ | 15.350đ | 0.00% | 200 |
| 26/3/2026 | 15.350đ | 15.400đ | 15.400đ | 15.350đ | ↓ 0.32% | 500 |
| 25/3/2026 | 15.400đ | 15.200đ | 16.000đ | 15.200đ | ↑ 1.32% | 7,000 |
| 24/3/2026 | 15.200đ | 14.750đ | 15.200đ | 14.750đ | ↑ 1.00% | 22,100 |
| 23/3/2026 | 15.050đ | 15.200đ | 15.200đ | 14.750đ | ↓ 3.83% | 7,000 |
| 20/3/2026 | 15.650đ | 15.150đ | 15.700đ | 15.100đ | ↑ 0.32% | 14,500 |
| 19/3/2026 | 15.600đ | 15.400đ | 15.650đ | 15.000đ | ↓ 1.89% | 7,100 |
| 18/3/2026 | 15.900đ | 15.150đ | 15.900đ | 15.150đ | ↓ 0.31% | 500 |
| 17/3/2026 | 15.950đ | 15.500đ | 15.950đ | 15.000đ | ↑ 2.90% | 42,000 |
| 16/3/2026 | 15.500đ | 15.100đ | 15.500đ | 15.100đ | 0.00% | 600 |
| 13/3/2026 | 15.500đ | 15.000đ | 15.900đ | 15.000đ | ↓ 0.32% | 74,000 |
| 12/3/2026 | 15.550đ | 14.850đ | 16.200đ | 14.850đ | ↑ 1.30% | 15,400 |
| 11/3/2026 | 15.350đ | 14.500đ | 15.750đ | 14.500đ | ↑ 0.99% | 7,700 |
| 10/3/2026 | 15.200đ | 15.500đ | 15.500đ | 14.700đ | ↑ 3.40% | 2,000 |
| 9/3/2026 | 14.700đ | 15.000đ | 15.000đ | 14.700đ | ↓ 6.96% | 8,100 |
| 6/3/2026 | 15.800đ | 15.600đ | 15.800đ | 15.400đ | 0.00% | 30,900 |
| 5/3/2026 | 15.800đ | 15.500đ | 15.800đ | 15.450đ | ↓ 0.32% | 22,700 |
| 4/3/2026 | 15.850đ | 15.600đ | 15.850đ | 15.300đ | ↓ 0.31% | 66,100 |
| 3/3/2026 | 15.900đ | 15.650đ | 15.900đ | 15.600đ | ↓ 0.63% | 6,000 |
| 2/3/2026 | 16.000đ | 15.500đ | 16.000đ | 15.300đ | 0.00% | 24,600 |
| 27/2/2026 | 16.000đ | 15.800đ | 16.000đ | 15.800đ | ↑ 0.95% | 39,600 |
| 26/2/2026 | 15.850đ | 16.000đ | 16.400đ | 15.800đ | ↓ 2.76% | 66,500 |
| 25/2/2026 | 16.300đ | 16.200đ | 16.300đ | 16.000đ | ↑ 0.62% | 3,600 |
| 24/2/2026 | 16.200đ | 15.900đ | 16.450đ | 15.900đ | ↑ 0.93% | 77,100 |
| 23/2/2026 | 16.050đ | 16.400đ | 16.600đ | 16.050đ | ↓ 2.13% | 2,000 |
| 13/2/2026 | 16.400đ | 15.650đ | 16.400đ | 15.650đ | ↑ 1.86% | 21,900 |
| 12/2/2026 | 16.100đ | 15.300đ | 16.150đ | 15.250đ | ↑ 0.63% | 2,600 |
| 11/2/2026 | 16.000đ | 15.450đ | 16.150đ | 15.450đ | ↑ 0.63% | 50,300 |
| 10/2/2026 | 15.900đ | 16.000đ | 16.000đ | 15.300đ | 0.00% | 44,200 |
| 9/2/2026 | 15.900đ | 15.200đ | 15.900đ | 15.100đ | ↑ 2.25% | 8,100 |
| 6/2/2026 | 15.550đ | 15.550đ | 16.250đ | 15.500đ | ↓ 4.01% | 8,400 |
| 5/2/2026 | 16.200đ | 15.850đ | 16.500đ | 15.850đ | ↓ 0.31% | 51,200 |
| 4/2/2026 | 16.250đ | 15.200đ | 16.300đ | 15.200đ | ↑ 4.84% | 133,300 |
| 3/2/2026 | 15.500đ | 15.850đ | 15.850đ | 15.000đ | ↑ 1.97% | 22,800 |
| 2/2/2026 | 15.200đ | 15.100đ | 15.200đ | 14.200đ | 0.00% | 19,600 |
| 30/1/2026 | 15.200đ | 15.300đ | 15.300đ | 15.200đ | 0.00% | 14,600 |
| 29/1/2026 | 15.200đ | 14.900đ | 15.200đ | 14.800đ | ↓ 0.98% | 3,600 |
| 28/1/2026 | 15.350đ | 15.200đ | 15.400đ | 14.800đ | ↑ 1.32% | 15,300 |
| 27/1/2026 | 15.150đ | 15.000đ | 15.150đ | 14.800đ | 0.00% | 50,500 |
| 26/1/2026 | 15.150đ | 15.300đ | 15.300đ | 15.000đ | ↓ 0.33% | 9,000 |
| 23/1/2026 | 15.200đ | 15.200đ | 15.400đ | 15.150đ | 0.00% | 4,200 |
| 22/1/2026 | 15.200đ | 15.100đ | 15.400đ | 15.100đ | ↓ 0.33% | 16,000 |
| 21/1/2026 | 15.250đ | 15.350đ | 15.350đ | 15.150đ | ↓ 2.87% | 22,000 |
| 20/1/2026 | 15.700đ | 15.800đ | 15.800đ | 15.300đ | ↓ 0.32% | 19,600 |
| 19/1/2026 | 15.750đ | 15.800đ | 15.900đ | 15.300đ | ↑ 0.32% | 45,800 |
| 16/1/2026 | 15.700đ | 15.500đ | 15.700đ | 15.500đ | ↓ 3.68% | 6,600 |
| 6/1/2026 | 16.300đ | 15.900đ | 16.300đ | 15.900đ | ↑ 0.62% | 1,900 |
| 5/1/2026 | 16.200đ | 15.850đ | 16.500đ | 15.850đ | ↓ 0.92% | 14,200 |
| 31/12/2025 | 16.350đ | 16.300đ | 16.800đ | 16.100đ | ↑ 0.31% | 8,700 |
| 30/12/2025 | 16.300đ | 15.900đ | 16.350đ | 15.900đ | ↑ 0.31% | 2,400 |
| 29/12/2025 | 16.250đ | 16.200đ | 16.350đ | 15.900đ | 0.00% | 12,200 |
| 26/12/2025 | 16.250đ | 15.950đ | 16.250đ | 15.900đ | ↑ 0.62% | 2,500 |
| 25/12/2025 | 16.150đ | 15.900đ | 16.400đ | 15.900đ | ↓ 1.22% | 6,200 |
| 24/12/2025 | 16.350đ | 16.100đ | 16.600đ | 15.650đ | ↓ 2.68% | 134,000 |
| 23/12/2025 | 16.800đ | 16.350đ | 16.800đ | 16.000đ | ↓ 2.04% | 15,600 |
| 22/12/2025 | 17.150đ | 17.200đ | 17.200đ | 16.150đ | ↓ 0.29% | 5,000 |
| 19/12/2025 | 17.200đ | 17.300đ | 17.300đ | 15.950đ | ↑ 0.58% | 9,600 |
| 18/12/2025 | 17.100đ | 17.700đ | 17.700đ | 16.950đ | ↓ 2.84% | 7,700 |
| 17/12/2025 | 17.600đ | 16.600đ | 17.800đ | 16.200đ | ↑ 4.76% | 44,600 |
| 15/12/2025 | 16.800đ | 16.850đ | 16.850đ | 16.000đ | ↓ 0.30% | 127,300 |
| 12/12/2025 | 16.850đ | 16.200đ | 17.000đ | 16.150đ | ↑ 4.33% | 28,900 |
| 11/12/2025 | 16.150đ | 16.150đ | 16.300đ | 15.950đ | 0.00% | 21,200 |
| 10/12/2025 | 16.150đ | 16.250đ | 16.250đ | 16.150đ | ↓ 0.92% | 700 |
| 9/12/2025 | 16.300đ | 16.000đ | 16.300đ | 15.550đ | ↑ 0.93% | 11,700 |
| 8/12/2025 | 16.150đ | 16.400đ | 16.450đ | 16.150đ | ↓ 1.82% | 2,100 |
| 5/12/2025 | 16.450đ | 16.100đ | 16.500đ | 16.100đ | ↓ 0.60% | 9,700 |
| 4/12/2025 | 16.550đ | 16.550đ | 16.800đ | 16.300đ | 0.00% | 29,700 |
| 3/12/2025 | 16.550đ | 16.300đ | 16.800đ | 16.000đ | ↑ 1.53% | 63,400 |
| 2/12/2025 | 16.300đ | 16.000đ | 16.300đ | 16.000đ | ↓ 0.31% | 17,900 |
| 1/12/2025 | 16.350đ | 16.350đ | 16.400đ | 16.100đ | 0.00% | 12,200 |
