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 | 28.600đ | 29.100đ | 29.150đ | 28.600đ | ↓ 0.52% | 20,815,800 |
| 9/4/2026 | 28.750đ | 28.950đ | 29.250đ | 28.750đ | ↓ 2.21% | 27,294,200 |
| 8/4/2026 | 29.400đ | 28.700đ | 29.400đ | 28.500đ | ↑ 6.91% | 61,648,800 |
| 7/4/2026 | 27.500đ | 27.150đ | 27.500đ | 26.750đ | ↑ 2.04% | 16,764,300 |
| 6/4/2026 | 26.950đ | 26.900đ | 27.500đ | 26.850đ | ↓ 0.19% | 16,275,700 |
| 3/4/2026 | 27.000đ | 27.700đ | 27.800đ | 27.000đ | ↓ 2.00% | 24,607,200 |
| 2/4/2026 | 27.550đ | 27.650đ | 27.950đ | 27.350đ | ↓ 1.25% | 23,654,800 |
| 1/4/2026 | 27.900đ | 27.700đ | 28.500đ | 27.600đ | ↑ 3.53% | 37,233,300 |
| 31/3/2026 | 26.950đ | 26.700đ | 27.300đ | 26.550đ | ↑ 1.51% | 31,023,600 |
| 30/3/2026 | 26.550đ | 26.350đ | 26.900đ | 26.000đ | ↓ 1.85% | 24,659,100 |
| 27/3/2026 | 27.050đ | 26.350đ | 27.200đ | 26.350đ | ↑ 2.66% | 22,592,000 |
| 26/3/2026 | 26.350đ | 26.850đ | 26.850đ | 26.350đ | ↓ 1.86% | 22,026,700 |
| 25/3/2026 | 26.850đ | 26.400đ | 27.250đ | 26.300đ | ↑ 3.67% | 25,473,000 |
| 24/3/2026 | 25.900đ | 26.250đ | 26.500đ | 25.850đ | ↑ 1.97% | 26,033,000 |
| 23/3/2026 | 25.400đ | 26.100đ | 26.350đ | 25.200đ | ↓ 5.75% | 47,063,600 |
| 20/3/2026 | 26.950đ | 26.800đ | 27.300đ | 26.650đ | ↓ 0.19% | 33,242,400 |
| 19/3/2026 | 27.000đ | 27.400đ | 27.600đ | 26.600đ | ↓ 3.57% | 54,554,600 |
| 18/3/2026 | 28.000đ | 28.800đ | 28.900đ | 27.700đ | ↓ 2.27% | 38,265,700 |
| 17/3/2026 | 28.650đ | 28.800đ | 29.450đ | 28.650đ | ↑ 0.88% | 27,292,400 |
| 16/3/2026 | 28.400đ | 28.450đ | 29.250đ | 28.300đ | 0.00% | 23,929,200 |
| 13/3/2026 | 28.400đ | 28.750đ | 29.200đ | 28.200đ | ↓ 2.57% | 51,095,300 |
| 12/3/2026 | 29.150đ | 29.700đ | 30.100đ | 28.900đ | ↓ 3.64% | 40,526,600 |
| 11/3/2026 | 30.250đ | 29.800đ | 30.800đ | 29.400đ | ↑ 2.02% | 35,160,400 |
| 10/3/2026 | 29.650đ | 30.000đ | 30.500đ | 29.000đ | ↑ 1.19% | 79,225,400 |
| 9/3/2026 | 29.300đ | 29.300đ | 29.450đ | 29.300đ | ↓ 6.98% | 32,784,300 |
| 6/3/2026 | 31.500đ | 33.100đ | 33.200đ | 31.500đ | ↓ 5.97% | 66,262,000 |
| 5/3/2026 | 33.500đ | 34.300đ | 35.000đ | 33.500đ | ↓ 0.59% | 75,129,200 |
| 4/3/2026 | 33.700đ | 32.550đ | 33.700đ | 31.500đ | ↑ 3.37% | 85,748,000 |
| 3/3/2026 | 32.600đ | 32.100đ | 33.550đ | 32.000đ | ↑ 2.35% | 69,923,500 |
| 2/3/2026 | 31.850đ | 31.500đ | 32.800đ | 31.300đ | ↓ 1.70% | 70,466,300 |
| 27/2/2026 | 32.400đ | 32.500đ | 32.950đ | 32.100đ | 0.00% | 35,488,200 |
| 26/2/2026 | 32.400đ | 32.300đ | 32.700đ | 32.000đ | ↑ 0.78% | 29,201,600 |
| 25/2/2026 | 32.150đ | 32.000đ | 32.700đ | 31.800đ | ↑ 0.16% | 38,085,600 |
| 24/2/2026 | 32.100đ | 31.500đ | 32.800đ | 31.250đ | ↑ 1.58% | 43,585,600 |
| 23/2/2026 | 31.600đ | 31.600đ | 31.850đ | 31.300đ | ↑ 0.64% | 15,337,500 |
| 13/2/2026 | 31.400đ | 31.100đ | 31.550đ | 30.900đ | ↑ 0.48% | 18,393,000 |
| 12/2/2026 | 31.250đ | 31.250đ | 31.500đ | 31.050đ | ↑ 0.16% | 11,431,600 |
| 11/2/2026 | 31.200đ | 30.150đ | 31.200đ | 30.100đ | ↑ 4.17% | 20,508,900 |
| 10/2/2026 | 29.950đ | 29.600đ | 30.000đ | 29.500đ | ↑ 1.18% | 18,132,600 |
| 9/2/2026 | 29.600đ | 30.250đ | 30.350đ | 29.600đ | ↓ 1.00% | 14,227,900 |
| 6/2/2026 | 29.900đ | 30.700đ | 31.000đ | 29.900đ | ↓ 3.55% | 34,701,100 |
| 5/2/2026 | 31.000đ | 31.700đ | 31.900đ | 31.000đ | ↓ 1.74% | 14,131,500 |
| 4/2/2026 | 31.550đ | 31.800đ | 32.000đ | 31.450đ | ↑ 2.44% | 11,812,500 |
| 2/2/2026 | 30.800đ | 31.150đ | 31.150đ | 30.600đ | ↓ 1.12% | 18,212,600 |
| 30/1/2026 | 31.150đ | 31.200đ | 31.600đ | 31.100đ | 0.00% | 17,838,700 |
| 29/1/2026 | 31.150đ | 31.050đ | 31.500đ | 30.950đ | ↑ 0.65% | 10,331,700 |
| 28/1/2026 | 30.950đ | 31.000đ | 31.400đ | 30.500đ | ↑ 0.32% | 23,505,700 |
| 27/1/2026 | 30.850đ | 31.000đ | 31.400đ | 30.850đ | ↓ 0.48% | 17,146,600 |
| 26/1/2026 | 31.000đ | 31.700đ | 31.750đ | 30.800đ | ↑ 5.44% | 18,346,400 |
| 6/1/2026 | 29.400đ | 29.150đ | 29.500đ | 29.150đ | ↑ 0.86% | 1,321,800 |
| 5/1/2026 | 29.150đ | 30.400đ | 30.400đ | 28.800đ | ↓ 3.64% | 31,181,700 |
| 31/12/2025 | 30.250đ | 30.650đ | 30.900đ | 30.200đ | ↓ 1.14% | 13,612,800 |
| 30/12/2025 | 30.600đ | 30.500đ | 30.800đ | 30.300đ | ↑ 0.33% | 11,154,600 |
| 29/12/2025 | 30.500đ | 30.800đ | 30.950đ | 30.400đ | ↓ 0.81% | 11,999,500 |
| 26/12/2025 | 30.750đ | 30.250đ | 31.250đ | 29.750đ | ↑ 0.82% | 31,205,200 |
| 25/12/2025 | 30.500đ | 31.350đ | 31.600đ | 30.500đ | ↓ 2.71% | 16,892,800 |
| 24/12/2025 | 31.350đ | 30.700đ | 31.350đ | 30.400đ | ↑ 1.79% | 22,076,900 |
| 23/12/2025 | 30.800đ | 31.450đ | 31.600đ | 30.650đ | ↓ 2.07% | 26,174,900 |
| 22/12/2025 | 31.450đ | 30.900đ | 31.500đ | 30.550đ | ↑ 2.11% | 29,655,000 |
| 19/12/2025 | 30.800đ | 30.000đ | 30.950đ | 29.850đ | ↑ 3.18% | 42,628,200 |
| 18/12/2025 | 29.850đ | 29.650đ | 30.100đ | 29.350đ | ↑ 0.67% | 16,276,800 |
| 17/12/2025 | 29.650đ | 30.000đ | 30.100đ | 29.600đ | ↓ 1.98% | 13,669,700 |
| 16/12/2025 | 30.250đ | 28.600đ | 30.350đ | 28.000đ | ↑ 6.51% | 32,104,500 |
| 15/12/2025 | 28.400đ | 28.050đ | 28.850đ | 28.050đ | ↑ 1.07% | 18,667,300 |
| 12/12/2025 | 28.100đ | 29.300đ | 29.400đ | 28.000đ | ↓ 3.27% | 21,558,800 |
| 11/12/2025 | 29.050đ | 29.350đ | 29.700đ | 28.950đ | ↓ 0.68% | 11,688,200 |
| 10/12/2025 | 29.250đ | 29.000đ | 29.300đ | 28.900đ | ↑ 1.74% | 12,135,600 |
| 9/12/2025 | 28.750đ | 29.350đ | 29.400đ | 28.400đ | ↓ 2.21% | 30,826,600 |
| 8/12/2025 | 29.400đ | 30.000đ | 30.450đ | 29.400đ | ↑ 0.08% | 31,938,300 |
| 5/12/2025 | 29.376,53đ | 30.014,16đ | 30.059,7đ | 29.330,98đ | ↓ 1.68% | 47,092,900 |
| 4/12/2025 | 29.877,52đ | 29.649,8đ | 30.196,34đ | 29.604,25đ | ↑ 1.39% | 32,017,100 |
| 3/12/2025 | 29.467,62đ | 29.513,16đ | 29.649,8đ | 29.285,44đ | ↑ 0.15% | 22,047,800 |
| 2/12/2025 | 29.422,07đ | 28.875,53đ | 29.558,71đ | 28.875,53đ | ↑ 0.94% | 31,339,700 |
| 1/12/2025 | 29.148,8đ | 30.059,7đ | 30.196,34đ | 29.148,8đ | 0.00% | 28,396,500 |
