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 |
|---|---|---|---|---|---|---|
| 1/4/2026 | 6.940đ | 6.660đ | 7.090đ | 6.630đ | ↓ 1.70% | 61,500 |
| 31/3/2026 | 7.060đ | 7.190đ | 7.190đ | 6.700đ | ↓ 0.56% | 60,700 |
| 30/3/2026 | 7.100đ | 7.300đ | 7.300đ | 6.900đ | ↓ 1.25% | 17,100 |
| 27/3/2026 | 7.190đ | 7.060đ | 7.330đ | 6.900đ | ↑ 2.42% | 52,600 |
| 26/3/2026 | 7.020đ | 6.990đ | 7.040đ | 6.710đ | ↑ 0.29% | 28,900 |
| 25/3/2026 | 7.000đ | 7.030đ | 7.070đ | 6.860đ | ↑ 3.24% | 5,400 |
| 24/3/2026 | 6.780đ | 6.750đ | 7.050đ | 6.700đ | ↓ 3.83% | 32,600 |
| 20/3/2026 | 7.050đ | 7.060đ | 7.080đ | 6.800đ | ↓ 0.56% | 12,500 |
| 19/3/2026 | 7.090đ | 7.080đ | 7.290đ | 6.590đ | ↑ 0.14% | 30,200 |
| 18/3/2026 | 7.080đ | 6.890đ | 7.090đ | 6.670đ | ↑ 1.87% | 23,700 |
| 17/3/2026 | 6.950đ | 6.520đ | 6.970đ | 6.510đ | ↓ 0.57% | 28,000 |
| 16/3/2026 | 6.990đ | 6.890đ | 6.990đ | 6.810đ | ↓ 1.41% | 14,500 |
| 13/3/2026 | 7.090đ | 7.090đ | 7.090đ | 7.090đ | ↑ 0.28% | 100 |
| 12/3/2026 | 7.070đ | 6.810đ | 7.230đ | 6.800đ | ↓ 3.28% | 49,100 |
| 9/3/2026 | 7.310đ | 6.870đ | 7.480đ | 6.870đ | ↓ 0.95% | 25,500 |
| 5/3/2026 | 7.380đ | 7.190đ | 7.460đ | 6.820đ | ↑ 1.37% | 94,400 |
| 4/3/2026 | 7.280đ | 7.600đ | 7.740đ | 7.280đ | ↓ 0.27% | 2,700 |
| 3/3/2026 | 7.300đ | 7.600đ | 7.800đ | 7.290đ | ↓ 6.77% | 74,100 |
| 2/3/2026 | 7.830đ | 7.510đ | 8.100đ | 7.410đ | ↓ 1.39% | 42,500 |
| 27/2/2026 | 7.940đ | 7.550đ | 8.000đ | 7.530đ | ↓ 0.75% | 11,600 |
| 26/2/2026 | 8.000đ | 7.990đ | 8.000đ | 7.480đ | ↑ 0.13% | 38,800 |
| 25/2/2026 | 7.990đ | 8.000đ | 8.000đ | 7.500đ | ↓ 0.13% | 15,800 |
| 24/2/2026 | 8.000đ | 7.570đ | 8.000đ | 7.440đ | ↑ 0.25% | 17,200 |
| 23/2/2026 | 7.980đ | 7.800đ | 7.980đ | 7.800đ | ↓ 0.25% | 1,100 |
| 12/2/2026 | 8.000đ | 7.510đ | 8.000đ | 7.460đ | ↑ 2.43% | 2,400 |
| 11/2/2026 | 7.810đ | 7.530đ | 7.970đ | 7.460đ | ↓ 2.38% | 14,900 |
| 10/2/2026 | 8.000đ | 7.500đ | 8.000đ | 7.500đ | ↑ 0.38% | 14,700 |
| 9/2/2026 | 7.970đ | 7.320đ | 7.990đ | 7.300đ | ↑ 3.51% | 21,900 |
| 6/2/2026 | 7.700đ | 7.690đ | 7.700đ | 7.690đ | ↑ 0.13% | 1,100 |
| 5/2/2026 | 7.690đ | 7.690đ | 7.690đ | 7.500đ | ↑ 0.52% | 6,600 |
| 4/2/2026 | 7.650đ | 7.490đ | 7.700đ | 7.490đ | ↑ 2.00% | 8,700 |
| 2/2/2026 | 7.500đ | 7.500đ | 7.600đ | 7.260đ | 0.00% | 7,200 |
| 30/1/2026 | 7.500đ | 7.420đ | 7.500đ | 7.420đ | ↓ 0.40% | 600 |
| 29/1/2026 | 7.530đ | 7.530đ | 7.530đ | 7.530đ | ↓ 1.31% | 200 |
| 28/1/2026 | 7.630đ | 7.630đ | 7.630đ | 7.270đ | ↓ 1.80% | 4,000 |
| 27/1/2026 | 7.770đ | 7.390đ | 7.770đ | 7.360đ | ↓ 1.15% | 2,600 |
| 26/1/2026 | 7.860đ | 7.880đ | 7.930đ | 7.410đ | ↓ 0.88% | 6,000 |
| 23/1/2026 | 7.930đ | 7.500đ | 7.930đ | 7.500đ | ↓ 0.88% | 2,500 |
| 22/1/2026 | 8.000đ | 7.940đ | 8.000đ | 7.400đ | ↑ 0.63% | 42,100 |
| 21/1/2026 | 7.950đ | 7.780đ | 8.290đ | 7.520đ | ↑ 1.40% | 7,700 |
| 20/1/2026 | 7.840đ | 7.480đ | 7.840đ | 7.480đ | 0.00% | 800 |
| 19/1/2026 | 7.840đ | 7.600đ | 8.000đ | 7.300đ | ↑ 4.67% | 8,300 |
| 16/1/2026 | 7.490đ | 7.450đ | 7.700đ | 7.320đ | ↓ 3.23% | 5,500 |
| 15/1/2026 | 7.740đ | 7.580đ | 7.850đ | 7.430đ | ↑ 2.11% | 27,100 |
| 14/1/2026 | 7.580đ | 7.600đ | 8.100đ | 7.580đ | ↓ 6.88% | 25,600 |
| 13/1/2026 | 8.140đ | 7.730đ | 8.140đ | 7.510đ | ↓ 0.73% | 19,700 |
| 6/1/2026 | 8.200đ | 7.730đ | 8.200đ | 7.720đ | ↓ 1.20% | 300 |
| 5/1/2026 | 8.300đ | 8.300đ | 8.400đ | 7.840đ | ↓ 1.43% | 5,000 |
| 31/12/2025 | 8.420đ | 8.480đ | 8.480đ | 8.200đ | ↓ 0.36% | 29,500 |
| 30/12/2025 | 8.450đ | 8.440đ | 8.480đ | 8.000đ | ↑ 0.12% | 7,200 |
| 29/12/2025 | 8.440đ | 8.480đ | 8.500đ | 8.370đ | ↓ 0.47% | 3,900 |
| 26/12/2025 | 8.480đ | 7.790đ | 8.500đ | 7.790đ | ↑ 6.67% | 138,000 |
| 25/12/2025 | 7.950đ | 7.680đ | 8.000đ | 7.500đ | ↑ 0.63% | 40,600 |
| 24/12/2025 | 7.900đ | 7.790đ | 8.100đ | 7.770đ | ↑ 2.60% | 18,200 |
| 23/12/2025 | 7.700đ | 7.790đ | 7.800đ | 7.500đ | ↑ 0.26% | 2,300 |
| 22/12/2025 | 7.680đ | 7.450đ | 7.680đ | 7.440đ | ↑ 5.93% | 11,500 |
| 19/12/2025 | 7.250đ | 7.250đ | 7.250đ | 7.250đ | ↓ 5.35% | 900 |
| 18/12/2025 | 7.660đ | 7.500đ | 7.660đ | 7.500đ | ↓ 1.29% | 400 |
| 17/12/2025 | 7.760đ | 7.760đ | 7.760đ | 7.760đ | ↓ 0.13% | 100 |
| 16/12/2025 | 7.770đ | 7.790đ | 7.790đ | 7.250đ | ↑ 4.30% | 1,300 |
| 15/12/2025 | 7.450đ | 7.450đ | 7.450đ | 7.450đ | ↓ 4.36% | 200 |
| 12/12/2025 | 7.790đ | 7.660đ | 7.800đ | 7.500đ | ↑ 1.70% | 700 |
| 11/12/2025 | 7.660đ | 7.650đ | 7.800đ | 7.500đ | 0.00% | 3,800 |
| 10/12/2025 | 7.660đ | 7.340đ | 7.660đ | 7.330đ | ↓ 1.79% | 1,100 |
| 9/12/2025 | 7.800đ | 7.800đ | 7.800đ | 7.800đ | 0.00% | 2,000 |
| 5/12/2025 | 7.800đ | 7.630đ | 7.800đ | 7.630đ | ↑ 2.23% | 2,200 |
| 4/12/2025 | 7.630đ | 7.700đ | 7.700đ | 7.600đ | ↓ 0.26% | 1,200 |
| 3/12/2025 | 7.650đ | 7.330đ | 7.650đ | 7.330đ | ↓ 1.92% | 200 |
| 2/12/2025 | 7.800đ | 7.670đ | 7.800đ | 7.670đ | ↑ 1.43% | 2,200 |
| 1/12/2025 | 7.690đ | 7.300đ | 7.690đ | 7.300đ | 0.00% | 1,300 |
