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 | 17.900đ | 18.500đ | 18.600đ | 17.800đ | ↓ 0.56% | 27,886,500 |
| 9/4/2026 | 18.000đ | 18.600đ | 18.700đ | 18.000đ | ↓ 3.23% | 20,751,800 |
| 8/4/2026 | 18.600đ | 17.800đ | 18.800đ | 17.800đ | ↑ 8.14% | 29,985,100 |
| 7/4/2026 | 17.200đ | 16.500đ | 17.200đ | 16.400đ | ↑ 4.24% | 10,249,700 |
| 6/4/2026 | 16.500đ | 16.900đ | 17.100đ | 16.500đ | ↓ 2.37% | 9,625,200 |
| 3/4/2026 | 16.900đ | 17.000đ | 17.400đ | 16.900đ | ↓ 1.17% | 7,645,300 |
| 2/4/2026 | 17.100đ | 17.500đ | 17.700đ | 16.800đ | ↓ 2.29% | 15,365,900 |
| 1/4/2026 | 17.500đ | 17.100đ | 17.800đ | 17.000đ | ↑ 4.79% | 22,990,800 |
| 31/3/2026 | 16.700đ | 16.600đ | 17.200đ | 16.600đ | 0.00% | 14,899,000 |
| 30/3/2026 | 16.700đ | 16.500đ | 16.900đ | 15.800đ | ↓ 2.34% | 11,197,800 |
| 27/3/2026 | 17.100đ | 15.900đ | 17.100đ | 15.800đ | ↑ 7.55% | 26,857,400 |
| 26/3/2026 | 15.900đ | 16.000đ | 16.200đ | 14.600đ | ↓ 0.63% | 11,813,100 |
| 25/3/2026 | 16.000đ | 15.400đ | 16.300đ | 15.400đ | ↑ 3.90% | 14,044,200 |
| 24/3/2026 | 15.400đ | 15.600đ | 15.800đ | 15.200đ | ↑ 4.05% | 9,029,500 |
| 23/3/2026 | 14.800đ | 16.000đ | 16.000đ | 14.800đ | ↓ 7.50% | 18,171,900 |
| 20/3/2026 | 16.000đ | 15.000đ | 16.300đ | 14.500đ | ↑ 1.91% | 14,887,100 |
| 19/3/2026 | 15.700đ | 15.900đ | 16.200đ | 15.400đ | ↓ 3.09% | 19,655,300 |
| 18/3/2026 | 16.200đ | 16.700đ | 16.900đ | 16.000đ | ↓ 2.41% | 12,657,500 |
| 17/3/2026 | 16.600đ | 16.500đ | 17.200đ | 16.500đ | ↑ 1.22% | 13,648,400 |
| 16/3/2026 | 16.400đ | 16.400đ | 16.900đ | 16.200đ | 0.00% | 13,390,600 |
| 13/3/2026 | 16.400đ | 16.700đ | 17.000đ | 16.300đ | ↓ 1.80% | 15,144,300 |
| 12/3/2026 | 16.700đ | 18.000đ | 18.100đ | 16.700đ | ↓ 4.02% | 15,054,200 |
| 11/3/2026 | 17.400đ | 16.700đ | 17.700đ | 16.200đ | ↑ 4.82% | 13,725,700 |
| 10/3/2026 | 16.600đ | 16.500đ | 18.100đ | 16.100đ | 0.00% | 32,852,500 |
| 9/3/2026 | 16.600đ | 18.000đ | 18.000đ | 16.600đ | ↓ 9.78% | 20,499,900 |
| 6/3/2026 | 18.400đ | 19.700đ | 19.800đ | 18.300đ | ↓ 6.60% | 26,767,200 |
| 5/3/2026 | 19.700đ | 18.800đ | 20.600đ | 18.800đ | ↑ 4.79% | 43,804,600 |
| 4/3/2026 | 18.800đ | 18.200đ | 18.800đ | 17.700đ | ↑ 2.73% | 23,156,400 |
| 3/3/2026 | 18.300đ | 18.100đ | 19.100đ | 18.000đ | ↑ 1.10% | 13,130,300 |
| 2/3/2026 | 18.100đ | 18.900đ | 18.900đ | 17.500đ | ↓ 4.23% | 18,859,800 |
| 27/2/2026 | 18.900đ | 19.000đ | 19.300đ | 18.800đ | ↓ 0.53% | 12,955,600 |
| 26/2/2026 | 19.000đ | 18.900đ | 19.100đ | 18.700đ | ↑ 1.06% | 6,907,400 |
| 25/2/2026 | 18.800đ | 19.100đ | 19.200đ | 18.800đ | ↓ 1.57% | 12,133,500 |
| 24/2/2026 | 19.100đ | 18.700đ | 19.500đ | 18.600đ | ↑ 1.60% | 21,515,700 |
| 23/2/2026 | 18.800đ | 18.700đ | 18.800đ | 18.400đ | ↑ 1.62% | 6,704,200 |
| 13/2/2026 | 18.500đ | 18.300đ | 18.600đ | 18.100đ | ↑ 1.09% | 7,746,700 |
| 12/2/2026 | 18.300đ | 18.400đ | 18.500đ | 18.100đ | 0.00% | 4,484,400 |
| 11/2/2026 | 18.300đ | 17.600đ | 18.400đ | 17.500đ | ↑ 3.98% | 7,719,500 |
| 10/2/2026 | 17.600đ | 17.800đ | 18.000đ | 17.300đ | ↓ 0.56% | 6,421,400 |
| 9/2/2026 | 17.700đ | 18.400đ | 18.400đ | 17.700đ | ↓ 1.12% | 7,928,800 |
| 6/2/2026 | 17.900đ | 18.700đ | 18.800đ | 17.900đ | ↓ 4.79% | 17,341,500 |
| 5/2/2026 | 18.800đ | 19.200đ | 19.300đ | 18.600đ | ↓ 0.53% | 7,456,500 |
| 4/2/2026 | 18.900đ | 19.200đ | 19.300đ | 18.900đ | ↑ 0.53% | 4,129,000 |
| 2/2/2026 | 18.800đ | 17.500đ | 19.000đ | 17.100đ | ↑ 0.53% | 14,791,200 |
| 30/1/2026 | 18.700đ | 18.500đ | 19.000đ | 18.500đ | ↑ 0.54% | 13,534,200 |
| 29/1/2026 | 18.600đ | 18.700đ | 19.100đ | 18.500đ | ↓ 0.53% | 16,134,100 |
| 28/1/2026 | 18.700đ | 19.000đ | 19.200đ | 18.600đ | ↓ 1.58% | 10,055,500 |
| 27/1/2026 | 19.000đ | 18.600đ | 19.200đ | 17.300đ | 0.00% | 7,153,000 |
| 26/1/2026 | 19.000đ | 19.300đ | 19.400đ | 18.600đ | ↓ 3.06% | 9,129,300 |
| 6/1/2026 | 19.600đ | 19.400đ | 19.600đ | 18.800đ | ↑ 1.03% | 112,100 |
| 5/1/2026 | 19.400đ | 20.700đ | 20.700đ | 19.000đ | ↓ 5.83% | 23,244,600 |
| 31/12/2025 | 20.600đ | 20.900đ | 21.100đ | 20.600đ | ↓ 1.44% | 8,020,700 |
| 30/12/2025 | 20.900đ | 20.800đ | 21.900đ | 20.700đ | ↑ 0.48% | 7,348,800 |
| 29/12/2025 | 20.800đ | 21.100đ | 21.200đ | 20.700đ | ↓ 1.42% | 9,517,300 |
| 26/12/2025 | 21.100đ | 21.200đ | 21.500đ | 20.500đ | ↓ 0.94% | 23,718,800 |
| 25/12/2025 | 21.300đ | 21.700đ | 22.200đ | 21.200đ | ↓ 1.84% | 18,872,000 |
| 24/12/2025 | 21.700đ | 21.400đ | 22.000đ | 21.200đ | ↑ 1.40% | 12,521,200 |
| 23/12/2025 | 21.400đ | 21.900đ | 22.300đ | 21.200đ | ↓ 2.28% | 13,919,500 |
| 22/12/2025 | 21.900đ | 21.200đ | 22.200đ | 21.200đ | ↑ 2.82% | 17,527,600 |
| 19/12/2025 | 21.300đ | 21.000đ | 21.400đ | 20.800đ | ↑ 1.43% | 12,815,300 |
| 18/12/2025 | 21.000đ | 21.000đ | 21.300đ | 20.500đ | 0.00% | 9,420,900 |
| 17/12/2025 | 21.000đ | 21.400đ | 21.600đ | 20.500đ | ↓ 1.87% | 7,533,800 |
| 16/12/2025 | 21.400đ | 20.300đ | 21.900đ | 20.000đ | ↑ 5.42% | 21,259,100 |
| 15/12/2025 | 20.300đ | 19.500đ | 20.800đ | 18.600đ | 0.00% | 17,923,700 |
| 12/12/2025 | 20.300đ | 21.300đ | 21.500đ | 20.200đ | ↓ 4.25% | 22,414,100 |
| 11/12/2025 | 21.200đ | 21.300đ | 21.700đ | 21.000đ | ↓ 0.47% | 11,720,100 |
| 10/12/2025 | 21.300đ | 21.200đ | 21.700đ | 20.900đ | ↑ 0.47% | 8,461,600 |
| 9/12/2025 | 21.200đ | 21.100đ | 21.600đ | 20.500đ | ↑ 0.95% | 23,894,700 |
| 8/12/2025 | 21.000đ | 21.600đ | 21.700đ | 21.000đ | ↓ 2.78% | 14,511,800 |
| 5/12/2025 | 21.600đ | 21.600đ | 22.200đ | 19.900đ | ↓ 1.82% | 15,596,900 |
| 4/12/2025 | 22.000đ | 21.600đ | 22.200đ | 21.200đ | ↑ 2.80% | 23,061,300 |
| 3/12/2025 | 21.400đ | 21.300đ | 21.600đ | 21.100đ | ↑ 0.47% | 16,171,000 |
| 2/12/2025 | 21.300đ | 20.800đ | 21.300đ | 20.400đ | ↑ 3.90% | 15,950,400 |
| 1/12/2025 | 20.500đ | 21.000đ | 21.300đ | 20.500đ | 0.00% | 15,659,400 |
