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 |
|---|---|---|---|---|---|---|
| 14/4/2026 | 32.050đ | 32.400đ | 32.550đ | 31.850đ | ↑ 0.47% | 9,393,200 |
| 13/4/2026 | 31.900đ | 31.500đ | 32.150đ | 31.500đ | ↓ 1.09% | 10,270,800 |
| 10/4/2026 | 32.250đ | 31.050đ | 32.650đ | 31.050đ | ↑ 4.37% | 28,752,000 |
| 9/4/2026 | 30.900đ | 30.950đ | 31.600đ | 30.600đ | ↑ 0.65% | 20,129,800 |
| 8/4/2026 | 30.700đ | 29.750đ | 30.700đ | 29.500đ | ↑ 6.97% | 16,776,500 |
| 7/4/2026 | 28.700đ | 29.250đ | 29.300đ | 28.350đ | ↓ 1.20% | 14,723,800 |
| 6/4/2026 | 29.050đ | 29.700đ | 29.700đ | 29.000đ | ↓ 2.35% | 11,537,500 |
| 3/4/2026 | 29.750đ | 30.400đ | 30.500đ | 29.750đ | ↓ 1.98% | 8,560,000 |
| 2/4/2026 | 30.350đ | 30.500đ | 30.550đ | 30.100đ | ↓ 1.46% | 7,648,900 |
| 1/4/2026 | 30.800đ | 31.350đ | 31.350đ | 30.800đ | ↑ 0.33% | 8,411,000 |
| 31/3/2026 | 30.700đ | 30.500đ | 30.750đ | 30.400đ | ↑ 0.66% | 8,601,300 |
| 30/3/2026 | 30.500đ | 30.050đ | 30.500đ | 29.750đ | ↓ 0.49% | 6,233,200 |
| 27/3/2026 | 30.650đ | 30.150đ | 30.700đ | 30.050đ | ↑ 1.66% | 7,049,700 |
| 26/3/2026 | 30.150đ | 30.700đ | 30.700đ | 30.150đ | ↓ 2.11% | 7,097,000 |
| 25/3/2026 | 30.800đ | 30.300đ | 30.900đ | 30.050đ | ↑ 3.18% | 9,201,500 |
| 24/3/2026 | 29.850đ | 29.300đ | 29.850đ | 29.150đ | ↑ 3.29% | 8,826,700 |
| 23/3/2026 | 28.900đ | 29.500đ | 29.550đ | 28.900đ | ↓ 3.18% | 14,447,200 |
| 20/3/2026 | 29.850đ | 30.000đ | 30.100đ | 29.850đ | ↓ 0.67% | 6,721,800 |
| 19/3/2026 | 30.050đ | 30.150đ | 30.300đ | 29.900đ | ↓ 0.83% | 14,848,600 |
| 18/3/2026 | 30.300đ | 30.500đ | 30.800đ | 30.150đ | 0.00% | 5,837,700 |
| 17/3/2026 | 30.300đ | 30.250đ | 30.900đ | 30.100đ | ↑ 0.33% | 11,083,500 |
| 16/3/2026 | 30.200đ | 30.000đ | 30.450đ | 30.000đ | ↑ 0.67% | 7,224,900 |
| 13/3/2026 | 30.000đ | 30.000đ | 30.300đ | 29.650đ | 0.00% | 9,459,900 |
| 12/3/2026 | 30.000đ | 30.550đ | 31.000đ | 29.900đ | ↓ 3.54% | 17,488,400 |
| 11/3/2026 | 31.100đ | 30.050đ | 31.350đ | 29.950đ | ↑ 2.64% | 12,269,300 |
| 10/3/2026 | 30.300đ | 30.800đ | 30.800đ | 29.750đ | ↑ 3.59% | 17,832,000 |
| 9/3/2026 | 29.250đ | 29.250đ | 29.800đ | 29.250đ | ↓ 7.00% | 32,780,100 |
| 6/3/2026 | 31.450đ | 32.100đ | 32.100đ | 31.350đ | ↓ 2.33% | 13,919,500 |
| 5/3/2026 | 32.200đ | 33.000đ | 33.100đ | 32.200đ | ↓ 0.92% | 14,771,900 |
| 4/3/2026 | 32.500đ | 33.500đ | 33.700đ | 31.800đ | ↓ 3.27% | 29,513,100 |
| 3/3/2026 | 33.600đ | 34.650đ | 34.950đ | 33.600đ | ↓ 3.03% | 17,014,900 |
| 2/3/2026 | 34.650đ | 35.800đ | 35.800đ | 34.650đ | ↓ 4.41% | 16,828,900 |
| 27/2/2026 | 36.250đ | 36.050đ | 36.400đ | 35.850đ | ↓ 0.55% | 7,687,500 |
| 26/2/2026 | 36.450đ | 36.100đ | 36.450đ | 36.000đ | ↑ 1.25% | 9,166,900 |
| 25/2/2026 | 36.000đ | 35.800đ | 36.450đ | 35.700đ | ↑ 0.56% | 11,831,300 |
| 24/2/2026 | 35.800đ | 35.850đ | 35.900đ | 35.750đ | ↓ 0.14% | 10,347,200 |
| 23/2/2026 | 35.850đ | 35.500đ | 35.900đ | 35.450đ | ↑ 1.13% | 8,901,900 |
| 13/2/2026 | 35.450đ | 35.200đ | 35.500đ | 35.200đ | 0.00% | 5,720,100 |
| 12/2/2026 | 35.450đ | 35.400đ | 35.750đ | 35.200đ | ↑ 0.42% | 7,033,900 |
| 11/2/2026 | 35.300đ | 34.700đ | 35.350đ | 34.600đ | ↑ 2.02% | 9,870,600 |
| 10/2/2026 | 34.600đ | 34.800đ | 35.000đ | 34.450đ | ↓ 0.43% | 9,788,800 |
| 9/2/2026 | 34.750đ | 35.000đ | 35.000đ | 34.500đ | ↑ 0.43% | 7,172,700 |
| 6/2/2026 | 34.600đ | 34.500đ | 34.600đ | 34.100đ | ↓ 0.72% | 11,663,900 |
| 5/2/2026 | 34.850đ | 34.950đ | 35.100đ | 34.750đ | ↑ 0.87% | 10,070,500 |
| 4/2/2026 | 34.550đ | 34.350đ | 34.750đ | 34.350đ | ↓ 1.29% | 6,566,700 |
| 2/2/2026 | 35.000đ | 35.300đ | 35.750đ | 34.750đ | ↓ 2.51% | 9,128,000 |
| 30/1/2026 | 35.900đ | 34.850đ | 35.900đ | 34.800đ | ↑ 2.87% | 10,921,600 |
| 29/1/2026 | 34.900đ | 34.650đ | 35.000đ | 34.150đ | ↑ 1.16% | 7,767,500 |
| 28/1/2026 | 34.500đ | 35.000đ | 35.300đ | 34.350đ | ↓ 1.29% | 10,510,500 |
| 27/1/2026 | 34.950đ | 35.500đ | 35.800đ | 34.750đ | ↓ 1.96% | 11,094,300 |
| 26/1/2026 | 35.650đ | 36.100đ | 36.150đ | 35.650đ | ↑ 2.00% | 6,706,900 |
| 5/1/2026 | 34.950đ | 34.650đ | 34.950đ | 33.800đ | ↑ 0.14% | 8,187,500 |
| 31/12/2025 | 34.900đ | 34.800đ | 34.900đ | 34.250đ | ↑ 1.60% | 9,453,500 |
| 30/12/2025 | 34.350đ | 34.200đ | 34.400đ | 33.750đ | ↑ 0.88% | 7,265,300 |
| 29/12/2025 | 34.050đ | 33.950đ | 34.450đ | 33.800đ | ↑ 0.44% | 6,596,700 |
| 26/12/2025 | 33.900đ | 33.500đ | 34.350đ | 33.050đ | ↓ 0.29% | 12,160,300 |
| 25/12/2025 | 34.000đ | 34.950đ | 35.800đ | 34.000đ | ↓ 2.72% | 10,946,100 |
| 24/12/2025 | 34.950đ | 34.700đ | 35.200đ | 34.300đ | ↑ 0.43% | 10,571,000 |
| 23/12/2025 | 34.800đ | 35.300đ | 35.350đ | 34.750đ | ↓ 1.14% | 12,785,000 |
| 22/12/2025 | 35.200đ | 33.850đ | 35.200đ | 33.750đ | ↑ 4.76% | 16,562,200 |
| 19/12/2025 | 33.600đ | 33.200đ | 33.650đ | 33.100đ | ↑ 1.82% | 9,184,900 |
| 18/12/2025 | 33.000đ | 32.800đ | 33.100đ | 32.500đ | ↑ 1.23% | 9,090,400 |
| 17/12/2025 | 32.600đ | 33.000đ | 33.150đ | 32.550đ | ↓ 1.21% | 6,749,600 |
| 16/12/2025 | 33.000đ | 32.000đ | 33.100đ | 30.500đ | ↑ 3.13% | 14,017,600 |
| 15/12/2025 | 32.000đ | 32.000đ | 32.300đ | 31.500đ | 0.00% | 10,487,300 |
| 12/12/2025 | 32.000đ | 33.450đ | 33.600đ | 32.000đ | ↓ 4.19% | 19,124,300 |
| 11/12/2025 | 33.400đ | 33.750đ | 34.000đ | 33.400đ | ↓ 0.89% | 6,610,500 |
| 10/12/2025 | 33.700đ | 33.750đ | 34.150đ | 33.700đ | ↓ 0.30% | 5,381,400 |
| 9/12/2025 | 33.800đ | 34.200đ | 34.200đ | 33.500đ | ↓ 1.17% | 10,774,500 |
| 8/12/2025 | 34.200đ | 34.650đ | 34.800đ | 34.150đ | ↓ 1.44% | 6,283,600 |
| 5/12/2025 | 34.700đ | 35.500đ | 35.500đ | 34.700đ | ↓ 1.98% | 7,316,700 |
| 4/12/2025 | 35.400đ | 35.000đ | 35.500đ | 34.800đ | ↑ 1.43% | 12,020,600 |
| 3/12/2025 | 34.900đ | 34.250đ | 35.000đ | 34.250đ | ↑ 2.05% | 16,220,500 |
| 2/12/2025 | 34.200đ | 33.200đ | 34.300đ | 33.150đ | ↑ 3.01% | 14,025,300 |
| 1/12/2025 | 33.200đ | 33.700đ | 33.700đ | 33.200đ | 0.00% | 7,034,700 |
