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 |
|---|---|---|---|---|---|---|
| 21/4/2026 | 67.700đ | 68.000đ | 68.600đ | 66.900đ | ↑ 5.45% | 13,870,000 |
| 20/4/2026 | 64.200đ | 64.500đ | 65.200đ | 64.100đ | ↑ 0.31% | 2,380,100 |
| 17/4/2026 | 64.000đ | 64.000đ | 65.200đ | 63.900đ | ↑ 0.31% | 3,398,200 |
| 16/4/2026 | 63.800đ | 64.500đ | 65.500đ | 63.500đ | ↓ 0.78% | 4,110,700 |
| 15/4/2026 | 64.300đ | 66.400đ | 66.500đ | 64.300đ | ↓ 2.72% | 6,413,300 |
| 14/4/2026 | 66.100đ | 67.900đ | 68.200đ | 66.100đ | ↓ 1.78% | 3,756,600 |
| 13/4/2026 | 67.300đ | 66.300đ | 68.700đ | 66.000đ | ↑ 0.60% | 4,989,300 |
| 10/4/2026 | 66.900đ | 66.300đ | 68.700đ | 66.100đ | ↑ 0.90% | 9,535,500 |
| 9/4/2026 | 66.300đ | 65.900đ | 68.800đ | 65.500đ | ↑ 0.45% | 10,838,500 |
| 8/4/2026 | 66.000đ | 63.500đ | 66.000đ | 63.100đ | ↑ 6.97% | 9,354,400 |
| 7/4/2026 | 61.700đ | 61.500đ | 62.000đ | 61.000đ | ↑ 0.82% | 2,834,500 |
| 6/4/2026 | 61.200đ | 60.800đ | 62.100đ | 59.600đ | ↑ 0.66% | 3,882,100 |
| 3/4/2026 | 60.800đ | 60.800đ | 62.300đ | 60.600đ | ↓ 0.49% | 4,424,100 |
| 2/4/2026 | 61.100đ | 61.600đ | 62.100đ | 60.700đ | ↓ 1.77% | 6,072,300 |
| 1/4/2026 | 62.200đ | 62.800đ | 63.700đ | 62.200đ | 0.00% | 2,972,100 |
| 31/3/2026 | 62.200đ | 61.200đ | 62.700đ | 61.200đ | ↑ 1.63% | 4,726,700 |
| 30/3/2026 | 61.200đ | 58.900đ | 63.400đ | 58.100đ | ↑ 2.17% | 6,644,400 |
| 27/3/2026 | 59.900đ | 60.500đ | 60.700đ | 59.700đ | ↓ 1.16% | 8,602,200 |
| 26/3/2026 | 60.600đ | 62.000đ | 62.100đ | 60.400đ | ↓ 2.57% | 4,701,100 |
| 25/3/2026 | 62.200đ | 61.300đ | 62.700đ | 61.100đ | ↑ 2.30% | 5,299,400 |
| 24/3/2026 | 60.800đ | 61.100đ | 62.000đ | 60.700đ | ↑ 1.33% | 5,538,900 |
| 23/3/2026 | 60.000đ | 62.400đ | 62.900đ | 60.000đ | ↓ 5.36% | 8,563,600 |
| 20/3/2026 | 63.400đ | 63.100đ | 64.000đ | 62.700đ | 0.00% | 8,662,000 |
| 19/3/2026 | 63.400đ | 63.300đ | 64.700đ | 62.100đ | ↑ 0.16% | 10,793,400 |
| 18/3/2026 | 63.300đ | 67.700đ | 68.800đ | 62.900đ | ↓ 6.36% | 30,639,700 |
| 17/3/2026 | 67.600đ | 67.000đ | 69.200đ | 67.000đ | ↑ 1.50% | 8,379,200 |
| 16/3/2026 | 66.600đ | 65.700đ | 68.800đ | 65.600đ | ↑ 1.22% | 9,987,600 |
| 13/3/2026 | 65.800đ | 65.000đ | 67.000đ | 64.900đ | ↑ 0.15% | 6,574,300 |
| 12/3/2026 | 65.700đ | 65.600đ | 67.100đ | 65.100đ | ↓ 0.90% | 5,788,700 |
| 11/3/2026 | 66.300đ | 65.100đ | 67.400đ | 64.500đ | ↑ 2.00% | 8,445,300 |
| 10/3/2026 | 65.000đ | 63.000đ | 65.000đ | 62.600đ | ↑ 6.91% | 19,130,600 |
| 9/3/2026 | 60.800đ | 59.400đ | 64.100đ | 59.400đ | ↓ 4.70% | 31,859,100 |
| 6/3/2026 | 63.800đ | 64.900đ | 65.400đ | 62.600đ | ↓ 1.69% | 8,668,300 |
| 5/3/2026 | 64.900đ | 67.600đ | 68.700đ | 64.900đ | ↓ 2.70% | 11,370,700 |
| 4/3/2026 | 66.700đ | 67.600đ | 68.100đ | 65.300đ | ↓ 1.62% | 15,078,300 |
| 3/3/2026 | 67.800đ | 67.000đ | 70.200đ | 67.000đ | ↑ 1.19% | 9,891,300 |
| 2/3/2026 | 67.000đ | 65.100đ | 70.000đ | 64.100đ | ↑ 2.29% | 20,864,600 |
| 27/2/2026 | 65.500đ | 66.900đ | 67.200đ | 65.500đ | ↓ 2.24% | 6,853,000 |
| 26/2/2026 | 67.000đ | 66.800đ | 67.300đ | 65.600đ | ↑ 0.45% | 7,987,100 |
| 25/2/2026 | 66.700đ | 63.400đ | 67.800đ | 63.400đ | ↑ 5.21% | 17,697,000 |
| 24/2/2026 | 63.400đ | 63.200đ | 64.200đ | 63.000đ | ↑ 0.79% | 7,118,900 |
| 23/2/2026 | 62.900đ | 62.500đ | 63.700đ | 62.500đ | ↑ 0.48% | 5,481,600 |
| 13/2/2026 | 62.600đ | 61.200đ | 62.600đ | 61.100đ | ↑ 2.45% | 8,828,600 |
| 12/2/2026 | 61.100đ | 61.200đ | 62.700đ | 61.100đ | 0.00% | 4,441,000 |
| 11/2/2026 | 61.100đ | 59.300đ | 62.900đ | 59.300đ | ↑ 2.69% | 7,957,500 |
| 10/2/2026 | 59.500đ | 60.300đ | 60.700đ | 59.100đ | ↓ 1.33% | 14,879,600 |
| 9/2/2026 | 60.300đ | 61.600đ | 62.100đ | 60.300đ | ↓ 1.95% | 5,048,200 |
| 6/2/2026 | 61.500đ | 61.800đ | 62.400đ | 60.800đ | ↓ 1.28% | 14,002,000 |
| 5/2/2026 | 62.300đ | 63.800đ | 65.000đ | 62.300đ | ↓ 2.35% | 10,305,800 |
| 4/2/2026 | 63.800đ | 63.500đ | 64.600đ | 63.100đ | ↑ 0.47% | 8,975,100 |
| 2/2/2026 | 63.500đ | 63.000đ | 64.000đ | 62.000đ | ↑ 0.79% | 10,592,600 |
| 30/1/2026 | 63.000đ | 62.800đ | 65.000đ | 62.700đ | ↑ 0.32% | 8,517,400 |
| 29/1/2026 | 62.800đ | 64.000đ | 64.400đ | 62.600đ | ↓ 0.63% | 6,624,500 |
| 28/1/2026 | 63.200đ | 62.000đ | 65.500đ | 61.900đ | ↑ 2.10% | 11,783,900 |
| 27/1/2026 | 61.900đ | 62.000đ | 63.300đ | 61.000đ | ↓ 0.16% | 12,001,000 |
| 26/1/2026 | 62.000đ | 63.400đ | 63.400đ | 61.600đ | ↑ 9.35% | 8,749,800 |
| 6/1/2026 | 56.700đ | 57.500đ | 58.700đ | 56.700đ | ↓ 2.07% | 12,705,700 |
| 5/1/2026 | 57.900đ | 58.200đ | 58.300đ | 56.000đ | ↓ 0.17% | 18,337,600 |
| 31/12/2025 | 58.000đ | 59.600đ | 60.200đ | 58.000đ | ↓ 3.33% | 14,578,600 |
| 30/12/2025 | 60.000đ | 60.300đ | 60.800đ | 58.500đ | ↑ 0.17% | 19,183,500 |
| 29/12/2025 | 59.900đ | 58.200đ | 60.400đ | 58.100đ | ↑ 4.17% | 22,403,400 |
| 26/12/2025 | 57.500đ | 55.500đ | 57.500đ | 53.100đ | ↑ 2.86% | 17,485,500 |
| 25/12/2025 | 55.900đ | 58.300đ | 58.600đ | 55.900đ | ↓ 4.77% | 15,350,700 |
| 24/12/2025 | 58.700đ | 58.800đ | 58.800đ | 56.600đ | ↑ 4.82% | 19,984,100 |
| 23/12/2025 | 56.000đ | 54.700đ | 56.000đ | 54.200đ | ↑ 6.87% | 8,408,800 |
| 22/12/2025 | 52.400đ | 49.300đ | 52.400đ | 48.600đ | ↑ 6.94% | 13,019,000 |
| 19/12/2025 | 49.000đ | 47.700đ | 49.000đ | 47.700đ | ↑ 2.08% | 7,229,300 |
| 18/12/2025 | 48.000đ | 47.000đ | 48.000đ | 46.900đ | ↑ 1.69% | 5,520,600 |
| 17/12/2025 | 47.200đ | 47.200đ | 47.800đ | 47.100đ | ↑ 0.32% | 4,055,200 |
| 16/12/2025 | 47.050đ | 46.500đ | 48.200đ | 46.500đ | ↑ 0.53% | 5,417,200 |
| 15/12/2025 | 46.800đ | 46.050đ | 47.200đ | 45.950đ | ↑ 1.74% | 6,054,400 |
| 12/12/2025 | 46.000đ | 47.700đ | 48.500đ | 46.000đ | ↓ 3.56% | 8,811,500 |
| 11/12/2025 | 47.700đ | 48.400đ | 48.600đ | 47.700đ | ↓ 1.85% | 6,162,200 |
| 10/12/2025 | 48.600đ | 48.450đ | 48.650đ | 48.400đ | ↑ 0.10% | 5,984,100 |
| 9/12/2025 | 48.550đ | 48.350đ | 49.250đ | 48.050đ | ↓ 0.31% | 10,646,500 |
| 8/12/2025 | 48.700đ | 49.200đ | 49.250đ | 48.700đ | ↓ 1.02% | 4,224,200 |
| 5/12/2025 | 49.200đ | 50.600đ | 50.600đ | 49.200đ | ↓ 1.99% | 6,092,100 |
| 4/12/2025 | 50.200đ | 50.000đ | 51.000đ | 49.950đ | ↑ 1.01% | 7,179,800 |
| 3/12/2025 | 49.700đ | 49.200đ | 50.900đ | 49.200đ | ↑ 0.61% | 7,311,300 |
| 2/12/2025 | 49.400đ | 49.000đ | 49.650đ | 49.000đ | ↑ 0.82% | 5,477,800 |
| 1/12/2025 | 49.000đ | 48.700đ | 49.600đ | 48.650đ | 0.00% | 3,344,100 |
