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 | 23.100đ | 22.900đ | 23.400đ | 22.800đ | ↑ 0.87% | 1,065,200 |
| 13/4/2026 | 22.900đ | 22.600đ | 23.300đ | 22.000đ | ↑ 0.88% | 1,296,900 |
| 10/4/2026 | 22.700đ | 23.100đ | 23.300đ | 22.600đ | ↓ 1.30% | 1,080,100 |
| 9/4/2026 | 23.000đ | 23.900đ | 23.900đ | 22.600đ | ↓ 2.95% | 1,522,200 |
| 8/4/2026 | 23.700đ | 23.400đ | 23.900đ | 23.000đ | ↑ 4.41% | 2,382,100 |
| 7/4/2026 | 22.700đ | 22.300đ | 22.900đ | 21.700đ | ↑ 2.25% | 1,081,100 |
| 6/4/2026 | 22.200đ | 22.500đ | 22.800đ | 21.500đ | ↓ 1.77% | 2,280,300 |
| 3/4/2026 | 22.600đ | 24.100đ | 24.100đ | 22.400đ | ↓ 5.83% | 3,005,500 |
| 2/4/2026 | 24.000đ | 24.100đ | 24.400đ | 23.000đ | ↓ 0.41% | 2,626,500 |
| 1/4/2026 | 24.100đ | 26.600đ | 28.000đ | 23.800đ | ↓ 8.71% | 6,791,700 |
| 31/3/2026 | 26.400đ | 26.000đ | 26.700đ | 25.800đ | ↑ 2.72% | 2,380,400 |
| 30/3/2026 | 25.700đ | 25.600đ | 26.400đ | 25.000đ | 0.00% | 1,920,600 |
| 27/3/2026 | 25.700đ | 26.000đ | 26.100đ | 25.400đ | ↓ 1.15% | 1,840,800 |
| 26/3/2026 | 26.000đ | 24.400đ | 26.400đ | 23.600đ | ↑ 7.00% | 4,075,700 |
| 25/3/2026 | 24.300đ | 23.400đ | 24.300đ | 23.400đ | ↑ 4.74% | 1,636,500 |
| 24/3/2026 | 23.200đ | 23.300đ | 23.500đ | 22.800đ | ↑ 2.20% | 1,336,100 |
| 23/3/2026 | 22.700đ | 24.500đ | 24.500đ | 22.200đ | ↓ 7.35% | 1,938,000 |
| 20/3/2026 | 24.500đ | 24.400đ | 25.000đ | 24.100đ | ↑ 0.41% | 1,478,600 |
| 19/3/2026 | 24.400đ | 24.000đ | 24.600đ | 23.300đ | ↑ 1.67% | 1,682,100 |
| 18/3/2026 | 24.000đ | 24.700đ | 24.800đ | 23.700đ | ↓ 2.83% | 1,274,000 |
| 17/3/2026 | 24.700đ | 24.500đ | 25.200đ | 24.200đ | ↑ 1.65% | 1,556,600 |
| 16/3/2026 | 24.300đ | 24.800đ | 25.000đ | 23.200đ | ↓ 2.02% | 2,046,100 |
| 13/3/2026 | 24.800đ | 24.900đ | 25.000đ | 24.100đ | ↓ 0.40% | 2,584,800 |
| 12/3/2026 | 24.900đ | 24.800đ | 25.700đ | 23.900đ | ↑ 0.40% | 2,109,100 |
| 11/3/2026 | 24.800đ | 22.500đ | 24.800đ | 22.400đ | ↑ 9.73% | 2,697,400 |
| 10/3/2026 | 22.600đ | 21.200đ | 23.100đ | 21.200đ | ↑ 2.73% | 3,276,000 |
| 9/3/2026 | 22.000đ | 23.900đ | 23.900đ | 22.000đ | ↓ 9.84% | 1,525,900 |
| 6/3/2026 | 24.400đ | 25.400đ | 25.400đ | 23.800đ | ↓ 3.94% | 2,220,800 |
| 5/3/2026 | 25.400đ | 26.800đ | 27.000đ | 25.100đ | ↓ 5.22% | 2,487,900 |
| 4/3/2026 | 26.800đ | 26.000đ | 26.800đ | 23.800đ | ↑ 3.08% | 5,671,900 |
| 3/3/2026 | 26.000đ | 25.500đ | 26.900đ | 24.600đ | ↑ 1.96% | 4,704,300 |
| 2/3/2026 | 25.500đ | 25.200đ | 27.000đ | 24.000đ | 0.00% | 5,016,300 |
| 27/2/2026 | 25.500đ | 24.200đ | 26.000đ | 23.700đ | ↑ 5.37% | 4,630,700 |
| 26/2/2026 | 24.200đ | 23.700đ | 24.300đ | 22.500đ | 0.00% | 1,706,000 |
| 25/2/2026 | 24.200đ | 23.200đ | 24.500đ | 22.500đ | ↑ 5.22% | 3,844,900 |
| 24/2/2026 | 23.000đ | 23.000đ | 23.600đ | 22.200đ | 0.00% | 1,633,100 |
| 23/2/2026 | 23.000đ | 22.800đ | 23.500đ | 22.400đ | ↑ 1.77% | 1,761,100 |
| 13/2/2026 | 22.600đ | 22.200đ | 22.800đ | 22.200đ | ↑ 1.80% | 1,676,400 |
| 12/2/2026 | 22.200đ | 22.800đ | 22.800đ | 22.200đ | ↓ 0.89% | 1,558,300 |
| 11/2/2026 | 22.400đ | 21.200đ | 22.600đ | 21.000đ | ↑ 5.66% | 2,438,400 |
| 10/2/2026 | 21.200đ | 21.800đ | 22.100đ | 20.500đ | ↓ 2.75% | 1,936,600 |
| 9/2/2026 | 21.800đ | 21.200đ | 22.100đ | 21.000đ | ↑ 2.83% | 1,379,900 |
| 6/2/2026 | 21.200đ | 20.700đ | 22.600đ | 20.700đ | ↓ 7.42% | 4,106,400 |
| 5/2/2026 | 22.900đ | 22.600đ | 23.100đ | 22.000đ | ↑ 1.33% | 4,140,300 |
| 4/2/2026 | 22.600đ | 22.600đ | 22.800đ | 21.900đ | 0.00% | 1,636,800 |
| 2/2/2026 | 22.600đ | 20.700đ | 22.700đ | 20.700đ | ↑ 8.65% | 4,568,200 |
| 30/1/2026 | 20.800đ | 21.100đ | 21.500đ | 20.800đ | ↓ 0.95% | 1,340,800 |
| 29/1/2026 | 21.000đ | 19.300đ | 21.200đ | 19.300đ | ↑ 8.81% | 4,135,200 |
| 28/1/2026 | 19.300đ | 19.300đ | 19.300đ | 19.100đ | ↑ 1.05% | 567,200 |
| 27/1/2026 | 19.100đ | 18.800đ | 19.400đ | 18.800đ | ↑ 1.60% | 366,700 |
| 26/1/2026 | 18.800đ | 19.300đ | 19.400đ | 18.800đ | ↑ 5.03% | 1,476,300 |
| 6/1/2026 | 17.900đ | 17.900đ | 18.000đ | 17.900đ | ↑ 0.56% | 51,500 |
| 5/1/2026 | 17.800đ | 18.200đ | 18.200đ | 17.800đ | ↓ 2.20% | 344,300 |
| 31/12/2025 | 18.200đ | 18.200đ | 18.400đ | 18.100đ | ↓ 0.55% | 127,700 |
| 30/12/2025 | 18.300đ | 18.500đ | 18.500đ | 18.100đ | ↓ 1.08% | 348,500 |
| 29/12/2025 | 18.500đ | 17.700đ | 18.500đ | 17.600đ | ↑ 5.11% | 743,900 |
| 26/12/2025 | 17.600đ | 17.800đ | 17.900đ | 17.400đ | ↓ 1.12% | 949,400 |
| 25/12/2025 | 17.800đ | 18.100đ | 18.100đ | 17.700đ | ↓ 1.11% | 552,600 |
| 24/12/2025 | 18.000đ | 18.100đ | 18.200đ | 18.000đ | ↓ 0.55% | 285,200 |
| 23/12/2025 | 18.100đ | 18.200đ | 18.300đ | 18.000đ | ↓ 0.55% | 540,200 |
| 22/12/2025 | 18.200đ | 18.100đ | 18.400đ | 18.000đ | ↑ 0.55% | 600,600 |
| 19/12/2025 | 18.100đ | 18.200đ | 18.300đ | 18.000đ | ↓ 0.55% | 386,500 |
| 18/12/2025 | 18.200đ | 18.300đ | 18.300đ | 18.100đ | ↓ 0.55% | 332,800 |
| 17/12/2025 | 18.300đ | 18.400đ | 18.400đ | 18.200đ | ↓ 0.54% | 197,500 |
| 16/12/2025 | 18.400đ | 18.000đ | 18.400đ | 17.800đ | ↑ 2.79% | 619,100 |
| 15/12/2025 | 17.900đ | 18.000đ | 18.200đ | 17.900đ | ↓ 0.56% | 512,600 |
| 12/12/2025 | 18.000đ | 18.400đ | 18.600đ | 18.000đ | ↓ 2.70% | 998,600 |
| 11/12/2025 | 18.500đ | 18.700đ | 18.700đ | 18.400đ | 0.00% | 395,000 |
| 10/12/2025 | 18.500đ | 18.600đ | 18.700đ | 18.500đ | 0.00% | 249,000 |
| 9/12/2025 | 18.500đ | 18.800đ | 18.900đ | 18.300đ | ↓ 1.60% | 1,131,900 |
| 8/12/2025 | 18.800đ | 19.000đ | 19.200đ | 18.800đ | ↓ 1.05% | 552,100 |
| 5/12/2025 | 19.000đ | 19.400đ | 19.600đ | 19.000đ | ↓ 2.06% | 528,200 |
| 4/12/2025 | 19.400đ | 19.300đ | 19.500đ | 19.200đ | ↑ 0.52% | 884,400 |
| 3/12/2025 | 19.300đ | 19.000đ | 19.300đ | 18.800đ | ↑ 2.12% | 856,800 |
| 2/12/2025 | 18.900đ | 19.000đ | 19.000đ | 18.600đ | 0.00% | 622,400 |
| 1/12/2025 | 18.900đ | 19.200đ | 19.400đ | 18.800đ | 0.00% | 896,200 |
