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 | 21.700đ | 21.600đ | 21.700đ | 21.600đ | 0.00% | 97,600 |
| 20/4/2026 | 21.700đ | 21.000đ | 21.700đ | 21.000đ | ↑ 6.37% | 161,400 |
| 17/4/2026 | 20.400đ | 21.100đ | 21.700đ | 20.400đ | ↓ 3.32% | 154,500 |
| 16/4/2026 | 21.100đ | 20.900đ | 21.100đ | 20.900đ | ↑ 0.48% | 67,000 |
| 15/4/2026 | 21.000đ | 21.000đ | 21.000đ | 20.900đ | 0.00% | 94,300 |
| 14/4/2026 | 21.000đ | 20.800đ | 21.000đ | 20.800đ | ↑ 0.48% | 80,300 |
| 13/4/2026 | 20.900đ | 20.600đ | 20.900đ | 20.600đ | ↑ 1.46% | 33,700 |
| 10/4/2026 | 20.600đ | 20.800đ | 20.800đ | 20.600đ | 0.00% | 57,900 |
| 9/4/2026 | 20.600đ | 21.300đ | 21.400đ | 20.300đ | ↓ 2.83% | 32,500 |
| 8/4/2026 | 21.200đ | 21.300đ | 21.700đ | 21.200đ | 0.00% | 40,400 |
| 7/4/2026 | 21.200đ | 20.900đ | 21.400đ | 20.800đ | ↑ 1.44% | 67,100 |
| 6/4/2026 | 20.900đ | 20.600đ | 21.000đ | 20.500đ | ↑ 0.48% | 37,000 |
| 3/4/2026 | 20.800đ | 20.400đ | 20.800đ | 20.400đ | ↑ 1.96% | 93,400 |
| 2/4/2026 | 20.400đ | 20.400đ | 20.400đ | 20.400đ | 0.00% | 32,300 |
| 1/4/2026 | 20.400đ | 20.500đ | 20.500đ | 20.100đ | ↓ 0.49% | 43,700 |
| 31/3/2026 | 20.500đ | 20.600đ | 20.600đ | 20.500đ | ↓ 0.49% | 29,400 |
| 30/3/2026 | 20.600đ | 20.500đ | 20.800đ | 20.000đ | ↑ 2.49% | 36,300 |
| 27/3/2026 | 20.100đ | 19.900đ | 20.300đ | 19.900đ | ↑ 1.01% | 31,900 |
| 26/3/2026 | 19.900đ | 19.900đ | 20.000đ | 19.900đ | ↑ 0.51% | 40,500 |
| 25/3/2026 | 19.800đ | 20.000đ | 20.000đ | 19.800đ | ↓ 1.00% | 31,700 |
| 24/3/2026 | 20.000đ | 20.200đ | 20.200đ | 20.000đ | ↓ 1.48% | 42,300 |
| 23/3/2026 | 20.300đ | 20.200đ | 20.600đ | 19.800đ | ↑ 1.00% | 34,100 |
| 20/3/2026 | 20.100đ | 20.300đ | 20.300đ | 19.900đ | ↓ 0.50% | 43,800 |
| 19/3/2026 | 20.200đ | 20.200đ | 20.400đ | 20.000đ | ↑ 0.50% | 45,200 |
| 18/3/2026 | 20.100đ | 20.100đ | 20.300đ | 19.600đ | ↑ 2.03% | 55,100 |
| 17/3/2026 | 19.700đ | 20.500đ | 20.500đ | 19.700đ | ↓ 3.90% | 38,700 |
| 16/3/2026 | 20.500đ | 20.600đ | 20.600đ | 20.500đ | ↓ 0.49% | 59,600 |
| 13/3/2026 | 20.600đ | 20.700đ | 20.700đ | 20.500đ | ↓ 0.48% | 62,800 |
| 12/3/2026 | 20.700đ | 20.800đ | 20.800đ | 20.500đ | ↓ 0.48% | 52,600 |
| 11/3/2026 | 20.800đ | 20.800đ | 20.800đ | 20.700đ | ↓ 0.48% | 41,200 |
| 10/3/2026 | 20.900đ | 20.600đ | 21.000đ | 20.600đ | ↑ 4.50% | 64,400 |
| 9/3/2026 | 20.000đ | 20.800đ | 20.800đ | 20.000đ | ↓ 3.38% | 43,500 |
| 6/3/2026 | 20.700đ | 20.900đ | 20.900đ | 20.700đ | ↓ 0.96% | 50,800 |
| 5/3/2026 | 20.900đ | 20.900đ | 21.300đ | 20.900đ | ↓ 0.48% | 54,700 |
| 4/3/2026 | 21.000đ | 21.300đ | 21.300đ | 20.500đ | ↓ 1.41% | 73,800 |
| 3/3/2026 | 21.300đ | 21.500đ | 21.500đ | 20.900đ | ↓ 1.84% | 80,800 |
| 2/3/2026 | 21.700đ | 21.800đ | 21.800đ | 21.100đ | ↓ 0.91% | 71,100 |
| 27/2/2026 | 21.900đ | 22.000đ | 22.000đ | 21.700đ | ↓ 1.79% | 93,100 |
| 26/2/2026 | 22.300đ | 22.300đ | 22.500đ | 21.800đ | 0.00% | 33,800 |
| 25/2/2026 | 22.300đ | 22.500đ | 22.500đ | 21.800đ | ↓ 1.33% | 52,100 |
| 24/2/2026 | 22.600đ | 21.900đ | 22.600đ | 21.900đ | ↑ 3.20% | 51,600 |
| 23/2/2026 | 21.900đ | 21.600đ | 22.000đ | 21.600đ | ↑ 0.46% | 85,800 |
| 13/2/2026 | 21.800đ | 21.000đ | 21.800đ | 21.000đ | ↑ 4.81% | 131,000 |
| 12/2/2026 | 20.800đ | 20.600đ | 20.900đ | 20.500đ | ↑ 1.46% | 101,000 |
| 11/2/2026 | 20.500đ | 20.500đ | 20.500đ | 20.400đ | 0.00% | 99,700 |
| 10/2/2026 | 20.500đ | 20.000đ | 20.600đ | 20.000đ | ↑ 2.50% | 103,100 |
| 9/2/2026 | 20.000đ | 20.200đ | 20.200đ | 20.000đ | 0.00% | 72,700 |
| 6/2/2026 | 20.000đ | 20.300đ | 20.400đ | 19.900đ | ↓ 1.48% | 72,500 |
| 5/2/2026 | 20.300đ | 20.500đ | 20.600đ | 20.200đ | ↓ 0.98% | 69,300 |
| 4/2/2026 | 20.500đ | 20.000đ | 20.600đ | 20.000đ | ↑ 0.99% | 114,800 |
| 3/2/2026 | 20.300đ | 19.200đ | 20.400đ | 18.800đ | ↑ 7.98% | 259,900 |
| 2/2/2026 | 18.800đ | 19.300đ | 19.500đ | 18.800đ | ↓ 3.09% | 134,500 |
| 30/1/2026 | 19.400đ | 19.200đ | 19.400đ | 19.200đ | ↑ 1.04% | 93,200 |
| 29/1/2026 | 19.200đ | 19.600đ | 19.700đ | 18.900đ | ↓ 2.04% | 171,800 |
| 28/1/2026 | 19.600đ | 18.700đ | 19.700đ | 18.700đ | ↑ 4.81% | 85,600 |
| 27/1/2026 | 18.700đ | 20.200đ | 20.200đ | 18.700đ | ↓ 6.97% | 172,200 |
| 26/1/2026 | 20.100đ | 20.200đ | 20.500đ | 19.900đ | ↓ 0.99% | 67,100 |
| 23/1/2026 | 20.300đ | 20.200đ | 20.300đ | 20.200đ | ↑ 1.00% | 185,800 |
| 22/1/2026 | 20.100đ | 20.200đ | 20.400đ | 20.100đ | ↓ 6.07% | 124,700 |
| 6/1/2026 | 21.400đ | 21.500đ | 21.500đ | 21.300đ | ↓ 1.38% | 180,800 |
| 5/1/2026 | 21.700đ | 21.300đ | 21.900đ | 21.300đ | ↑ 2.84% | 107,800 |
| 31/12/2025 | 21.100đ | 21.300đ | 21.400đ | 21.100đ | ↑ 0.48% | 164,400 |
| 30/12/2025 | 21.000đ | 20.500đ | 21.600đ | 20.500đ | ↑ 4.48% | 195,600 |
| 29/12/2025 | 20.100đ | 19.600đ | 20.700đ | 19.600đ | ↑ 3.08% | 161,100 |
| 26/12/2025 | 19.500đ | 19.500đ | 19.500đ | 19.200đ | ↑ 0.52% | 162,200 |
| 25/12/2025 | 19.400đ | 19.700đ | 19.700đ | 19.100đ | ↓ 0.51% | 151,600 |
| 24/12/2025 | 19.500đ | 19.600đ | 19.700đ | 19.300đ | ↓ 0.51% | 148,600 |
| 23/12/2025 | 19.600đ | 18.900đ | 19.600đ | 18.600đ | ↑ 3.16% | 220,200 |
| 22/12/2025 | 19.000đ | 19.200đ | 19.200đ | 18.900đ | ↓ 1.55% | 120,600 |
| 19/12/2025 | 19.300đ | 19.600đ | 19.600đ | 19.300đ | ↓ 1.53% | 188,700 |
| 18/12/2025 | 19.600đ | 20.000đ | 20.000đ | 19.500đ | ↓ 2.00% | 167,000 |
| 17/12/2025 | 20.000đ | 20.300đ | 20.500đ | 20.000đ | ↓ 1.48% | 130,900 |
| 16/12/2025 | 20.300đ | 20.400đ | 20.400đ | 20.000đ | ↑ 0.50% | 118,900 |
| 15/12/2025 | 20.200đ | 20.200đ | 20.200đ | 20.100đ | ↓ 0.49% | 110,600 |
| 12/12/2025 | 20.300đ | 20.300đ | 20.400đ | 19.800đ | ↓ 0.49% | 57,400 |
| 11/12/2025 | 20.400đ | 20.400đ | 20.500đ | 20.200đ | ↓ 2.39% | 73,400 |
| 10/12/2025 | 20.900đ | 20.800đ | 21.200đ | 20.000đ | ↓ 1.42% | 184,200 |
| 9/12/2025 | 21.200đ | 21.500đ | 21.600đ | 20.700đ | 0.00% | 112,600 |
| 8/12/2025 | 21.200đ | 21.400đ | 21.400đ | 21.000đ | ↓ 1.85% | 131,200 |
| 5/12/2025 | 21.600đ | 21.000đ | 21.600đ | 20.800đ | 0.00% | 50,200 |
| 4/12/2025 | 21.600đ | 21.000đ | 21.600đ | 20.700đ | ↑ 2.86% | 149,900 |
| 3/12/2025 | 21.000đ | 21.800đ | 21.900đ | 21.000đ | ↓ 1.41% | 190,100 |
| 2/12/2025 | 21.300đ | 21.400đ | 21.900đ | 21.300đ | ↓ 0.93% | 118,400 |
| 1/12/2025 | 21.500đ | 21.600đ | 21.800đ | 21.400đ | 0.00% | 61,500 |
