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 | 15.400đ | 15.550đ | 15.550đ | 15.200đ | ↓ 0.65% | 100,189,200 |
| 9/4/2026 | 15.500đ | 15.200đ | 15.500đ | 15.050đ | ↑ 1.31% | 79,129,200 |
| 8/4/2026 | 15.300đ | 15.000đ | 15.350đ | 14.850đ | ↑ 4.08% | 72,844,800 |
| 7/4/2026 | 14.700đ | 14.700đ | 14.700đ | 14.450đ | ↑ 1.38% | 49,117,200 |
| 6/4/2026 | 14.500đ | 14.800đ | 14.800đ | 14.500đ | ↓ 2.68% | 34,640,300 |
| 3/4/2026 | 14.900đ | 14.850đ | 14.900đ | 14.400đ | ↑ 0.34% | 50,764,100 |
| 2/4/2026 | 14.850đ | 15.150đ | 15.150đ | 14.750đ | ↓ 2.30% | 108,730,800 |
| 1/4/2026 | 15.200đ | 15.600đ | 15.650đ | 15.200đ | ↓ 2.25% | 74,222,400 |
| 31/3/2026 | 15.550đ | 15.300đ | 15.550đ | 15.250đ | ↑ 0.65% | 87,767,100 |
| 30/3/2026 | 15.450đ | 15.200đ | 15.450đ | 15.000đ | ↑ 0.32% | 82,990,500 |
| 27/3/2026 | 15.400đ | 15.150đ | 15.450đ | 15.050đ | ↑ 1.65% | 66,150,800 |
| 26/3/2026 | 15.150đ | 14.950đ | 15.250đ | 14.750đ | ↑ 1.00% | 61,283,500 |
| 25/3/2026 | 15.000đ | 14.600đ | 15.000đ | 14.500đ | ↑ 3.81% | 73,335,000 |
| 24/3/2026 | 14.450đ | 14.700đ | 14.750đ | 14.400đ | ↑ 0.35% | 33,612,400 |
| 23/3/2026 | 14.400đ | 14.750đ | 14.800đ | 14.300đ | ↓ 3.36% | 81,302,100 |
| 20/3/2026 | 14.900đ | 14.900đ | 15.100đ | 14.800đ | ↓ 0.67% | 33,697,500 |
| 19/3/2026 | 15.000đ | 14.950đ | 15.150đ | 14.750đ | ↓ 0.66% | 59,819,500 |
| 18/3/2026 | 15.100đ | 15.050đ | 15.200đ | 14.900đ | ↑ 0.33% | 42,670,500 |
| 17/3/2026 | 15.050đ | 15.250đ | 15.300đ | 15.050đ | ↓ 0.99% | 45,151,400 |
| 16/3/2026 | 15.200đ | 14.850đ | 15.300đ | 14.700đ | ↑ 1.67% | 81,813,000 |
| 13/3/2026 | 14.950đ | 14.650đ | 14.950đ | 14.600đ | 0.00% | 53,928,400 |
| 12/3/2026 | 14.950đ | 14.600đ | 15.100đ | 14.450đ | ↑ 1.36% | 80,279,500 |
| 11/3/2026 | 14.750đ | 14.550đ | 14.850đ | 14.400đ | ↑ 1.72% | 48,070,000 |
| 10/3/2026 | 14.500đ | 14.550đ | 14.750đ | 14.150đ | ↑ 1.05% | 75,213,900 |
| 9/3/2026 | 14.350đ | 14.550đ | 14.900đ | 14.350đ | ↓ 6.82% | 120,450,300 |
| 6/3/2026 | 15.400đ | 15.200đ | 15.600đ | 14.950đ | ↑ 0.98% | 65,606,500 |
| 5/3/2026 | 15.250đ | 15.650đ | 15.700đ | 15.150đ | ↓ 1.61% | 64,780,000 |
| 4/3/2026 | 15.500đ | 15.450đ | 15.550đ | 15.000đ | 0.00% | 83,696,100 |
| 3/3/2026 | 15.500đ | 15.650đ | 15.700đ | 15.350đ | ↓ 0.96% | 52,197,500 |
| 2/3/2026 | 15.650đ | 15.300đ | 15.850đ | 15.200đ | ↓ 1.88% | 84,796,200 |
| 27/2/2026 | 15.950đ | 16.150đ | 16.150đ | 15.850đ | ↓ 1.24% | 36,406,000 |
| 26/2/2026 | 16.150đ | 16.300đ | 16.300đ | 16.000đ | ↓ 0.31% | 44,022,900 |
| 25/2/2026 | 16.200đ | 15.600đ | 16.200đ | 15.500đ | ↑ 4.18% | 98,681,000 |
| 24/2/2026 | 15.550đ | 15.750đ | 15.850đ | 15.550đ | ↓ 1.58% | 47,255,900 |
| 23/2/2026 | 15.800đ | 15.550đ | 15.800đ | 15.400đ | ↑ 2.27% | 52,583,500 |
| 13/2/2026 | 15.450đ | 15.350đ | 15.450đ | 15.250đ | ↑ 0.65% | 36,956,900 |
| 12/2/2026 | 15.350đ | 15.500đ | 15.650đ | 15.250đ | ↓ 0.97% | 33,503,800 |
| 11/2/2026 | 15.500đ | 15.250đ | 15.700đ | 15.150đ | ↑ 1.64% | 56,552,500 |
| 10/2/2026 | 15.250đ | 15.200đ | 15.400đ | 14.950đ | 0.00% | 43,978,000 |
| 9/2/2026 | 15.250đ | 15.450đ | 15.450đ | 15.050đ | ↓ 0.65% | 50,811,200 |
| 6/2/2026 | 15.350đ | 15.550đ | 15.850đ | 15.350đ | ↓ 1.92% | 56,004,500 |
| 5/2/2026 | 15.650đ | 15.800đ | 15.850đ | 15.650đ | ↓ 0.95% | 44,581,400 |
| 4/2/2026 | 15.800đ | 15.700đ | 15.900đ | 15.650đ | ↑ 0.32% | 31,639,100 |
| 2/2/2026 | 15.750đ | 16.000đ | 16.050đ | 15.700đ | ↓ 1.56% | 45,059,800 |
| 30/1/2026 | 16.000đ | 15.900đ | 16.200đ | 15.800đ | ↑ 0.31% | 49,948,800 |
| 29/1/2026 | 15.950đ | 15.900đ | 16.000đ | 15.800đ | ↓ 0.31% | 37,602,000 |
| 28/1/2026 | 16.000đ | 15.950đ | 16.050đ | 15.800đ | ↓ 0.31% | 40,096,100 |
| 27/1/2026 | 16.050đ | 15.800đ | 16.050đ | 15.650đ | ↑ 1.90% | 48,579,700 |
| 26/1/2026 | 15.750đ | 16.250đ | 16.300đ | 15.650đ | ↓ 0.63% | 62,331,300 |
| 6/1/2026 | 15.850đ | 16.000đ | 16.050đ | 15.800đ | ↓ 1.55% | 19,208,000 |
| 5/1/2026 | 16.100đ | 16.300đ | 16.400đ | 15.900đ | ↓ 1.53% | 64,342,300 |
| 31/12/2025 | 16.350đ | 16.350đ | 16.400đ | 16.200đ | 0.00% | 52,381,300 |
| 30/12/2025 | 16.350đ | 16.150đ | 16.400đ | 16.150đ | ↑ 0.93% | 65,873,900 |
| 29/12/2025 | 16.200đ | 16.350đ | 16.350đ | 16.200đ | ↓ 0.92% | 44,770,600 |
| 26/12/2025 | 16.350đ | 16.350đ | 16.500đ | 15.900đ | ↓ 0.91% | 108,127,100 |
| 25/12/2025 | 16.500đ | 16.900đ | 17.000đ | 16.500đ | ↓ 2.37% | 56,912,300 |
| 24/12/2025 | 16.900đ | 16.300đ | 17.150đ | 16.300đ | ↑ 3.68% | 112,666,600 |
| 23/12/2025 | 16.300đ | 16.350đ | 16.450đ | 16.150đ | 0.00% | 59,829,000 |
| 22/12/2025 | 16.300đ | 16.200đ | 16.500đ | 16.100đ | ↑ 0.93% | 66,430,700 |
| 19/12/2025 | 16.150đ | 16.200đ | 16.200đ | 15.900đ | ↑ 0.31% | 47,537,900 |
| 18/12/2025 | 16.100đ | 15.850đ | 16.250đ | 15.650đ | ↑ 2.55% | 72,289,300 |
| 17/12/2025 | 15.700đ | 15.950đ | 16.000đ | 15.700đ | ↓ 1.26% | 48,835,400 |
| 16/12/2025 | 15.900đ | 15.800đ | 16.350đ | 15.650đ | 0.00% | 56,757,200 |
| 15/12/2025 | 15.900đ | 16.000đ | 16.100đ | 15.650đ | ↓ 0.63% | 49,057,500 |
| 12/12/2025 | 16.000đ | 16.250đ | 16.300đ | 16.000đ | ↓ 2.14% | 65,585,600 |
| 11/12/2025 | 16.350đ | 16.400đ | 16.450đ | 16.100đ | ↓ 0.61% | 55,345,200 |
| 10/12/2025 | 16.450đ | 16.500đ | 16.500đ | 16.250đ | ↓ 0.30% | 38,890,500 |
| 9/12/2025 | 16.500đ | 16.550đ | 16.600đ | 16.100đ | ↓ 0.60% | 88,519,600 |
| 8/12/2025 | 16.600đ | 16.750đ | 16.850đ | 16.550đ | ↓ 0.90% | 55,435,100 |
| 5/12/2025 | 16.750đ | 17.250đ | 17.350đ | 16.750đ | ↓ 3.18% | 58,168,300 |
| 4/12/2025 | 17.300đ | 17.300đ | 17.400đ | 17.200đ | ↓ 0.29% | 48,195,600 |
| 3/12/2025 | 17.350đ | 16.900đ | 17.350đ | 16.900đ | ↑ 2.06% | 81,797,500 |
| 2/12/2025 | 17.000đ | 16.900đ | 17.000đ | 16.800đ | 0.00% | 63,698,600 |
| 1/12/2025 | 17.000đ | 16.750đ | 17.050đ | 16.700đ | 0.00% | 57,719,700 |
