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 |
|---|---|---|---|---|---|---|
| 1/4/2026 | 4.320đ | 4.300đ | 4.320đ | 4.300đ | ↑ 6.93% | 22,400 |
| 31/3/2026 | 4.040đ | 4.060đ | 4.060đ | 3.920đ | ↓ 0.98% | 14,800 |
| 30/3/2026 | 4.080đ | 3.910đ | 4.110đ | 3.910đ | ↓ 1.45% | 4,800 |
| 27/3/2026 | 4.140đ | 4.130đ | 4.240đ | 4.080đ | ↓ 0.24% | 19,600 |
| 26/3/2026 | 4.150đ | 4.050đ | 4.150đ | 4.010đ | ↓ 1.43% | 5,800 |
| 25/3/2026 | 4.210đ | 4.240đ | 4.240đ | 4.010đ | ↑ 0.72% | 28,800 |
| 24/3/2026 | 4.180đ | 4.180đ | 4.180đ | 4.000đ | 0.00% | 9,700 |
| 23/3/2026 | 4.180đ | 4.150đ | 4.320đ | 4.000đ | 0.00% | 8,000 |
| 20/3/2026 | 4.180đ | 4.160đ | 4.300đ | 4.150đ | ↓ 3.91% | 2,800 |
| 19/3/2026 | 4.350đ | 4.450đ | 4.450đ | 4.300đ | ↓ 2.25% | 94,200 |
| 18/3/2026 | 4.450đ | 4.530đ | 4.530đ | 4.400đ | ↓ 1.98% | 4,200 |
| 17/3/2026 | 4.540đ | 4.500đ | 4.600đ | 4.500đ | ↑ 0.89% | 47,300 |
| 16/3/2026 | 4.500đ | 4.660đ | 4.660đ | 4.450đ | ↓ 3.64% | 44,700 |
| 13/3/2026 | 4.670đ | 4.690đ | 4.710đ | 4.380đ | ↓ 0.64% | 148,000 |
| 12/3/2026 | 4.700đ | 4.720đ | 4.720đ | 4.500đ | ↓ 0.42% | 9,000 |
| 11/3/2026 | 4.720đ | 4.310đ | 4.720đ | 4.290đ | ↑ 3.28% | 3,800 |
| 10/3/2026 | 4.570đ | 4.520đ | 4.580đ | 4.210đ | ↑ 1.11% | 21,200 |
| 9/3/2026 | 4.520đ | 4.840đ | 4.840đ | 4.520đ | ↓ 6.80% | 140,400 |
| 6/3/2026 | 4.850đ | 5.100đ | 5.100đ | 4.850đ | ↑ 1.04% | 61,000 |
| 5/3/2026 | 4.800đ | 4.700đ | 4.830đ | 4.650đ | ↑ 2.13% | 9,600 |
| 4/3/2026 | 4.700đ | 4.430đ | 4.700đ | 4.430đ | 0.00% | 3,000 |
| 3/3/2026 | 4.700đ | 4.600đ | 4.750đ | 4.600đ | ↓ 3.89% | 12,300 |
| 2/3/2026 | 4.890đ | 4.900đ | 4.900đ | 4.700đ | ↓ 0.20% | 57,900 |
| 27/2/2026 | 4.900đ | 4.860đ | 4.900đ | 4.660đ | ↑ 0.20% | 42,800 |
| 26/2/2026 | 4.890đ | 4.620đ | 4.890đ | 4.620đ | ↓ 0.20% | 5,600 |
| 25/2/2026 | 4.900đ | 4.940đ | 4.940đ | 4.900đ | ↓ 0.81% | 7,300 |
| 24/2/2026 | 4.940đ | 4.950đ | 4.950đ | 4.940đ | ↓ 0.20% | 35,400 |
| 23/2/2026 | 4.950đ | 5.200đ | 5.200đ | 4.940đ | 0.00% | 10,100 |
| 13/2/2026 | 4.950đ | 4.920đ | 5.000đ | 4.920đ | ↑ 0.61% | 29,500 |
| 12/2/2026 | 4.920đ | 4.920đ | 4.920đ | 4.850đ | 0.00% | 25,600 |
| 11/2/2026 | 4.920đ | 4.800đ | 4.920đ | 4.800đ | ↑ 1.44% | 11,100 |
| 10/2/2026 | 4.850đ | 4.720đ | 4.850đ | 4.700đ | ↓ 0.21% | 68,700 |
| 9/2/2026 | 4.860đ | 4.900đ | 4.900đ | 4.860đ | ↓ 0.82% | 6,300 |
| 6/2/2026 | 4.900đ | 4.810đ | 4.900đ | 4.650đ | ↓ 2.00% | 9,500 |
| 5/2/2026 | 5.000đ | 5.030đ | 5.030đ | 4.920đ | ↓ 0.99% | 18,100 |
| 4/2/2026 | 5.050đ | 5.030đ | 5.050đ | 4.910đ | 0.00% | 9,000 |
| 3/2/2026 | 5.050đ | 5.060đ | 5.070đ | 4.930đ | ↓ 0.20% | 13,300 |
| 2/2/2026 | 5.060đ | 5.190đ | 5.190đ | 5.060đ | ↓ 0.20% | 19,300 |
| 30/1/2026 | 5.070đ | 5.110đ | 5.110đ | 4.950đ | ↓ 0.78% | 4,500 |
| 29/1/2026 | 5.110đ | 5.110đ | 5.110đ | 4.850đ | ↑ 1.19% | 31,200 |
| 28/1/2026 | 5.050đ | 4.830đ | 5.050đ | 4.830đ | ↓ 0.20% | 8,400 |
| 27/1/2026 | 5.060đ | 5.060đ | 5.070đ | 4.820đ | 0.00% | 3,500 |
| 26/1/2026 | 5.060đ | 5.050đ | 5.060đ | 5.000đ | 0.00% | 31,000 |
| 23/1/2026 | 5.060đ | 5.200đ | 5.200đ | 5.000đ | ↓ 0.78% | 9,300 |
| 22/1/2026 | 5.100đ | 5.040đ | 5.100đ | 5.000đ | ↑ 1.19% | 9,700 |
| 21/1/2026 | 5.040đ | 5.070đ | 5.100đ | 5.040đ | ↓ 0.59% | 13,700 |
| 20/1/2026 | 5.070đ | 5.080đ | 5.100đ | 5.020đ | ↓ 0.98% | 39,200 |
| 19/1/2026 | 5.120đ | 5.190đ | 5.190đ | 5.100đ | ↑ 3.43% | 36,300 |
| 5/1/2026 | 4.950đ | 4.750đ | 4.990đ | 4.750đ | ↓ 1.39% | 58,400 |
| 31/12/2025 | 5.020đ | 5.130đ | 5.140đ | 5.000đ | ↓ 2.33% | 73,100 |
| 30/12/2025 | 5.140đ | 4.900đ | 5.200đ | 4.900đ | ↓ 0.39% | 15,700 |
| 29/12/2025 | 5.160đ | 5.130đ | 5.250đ | 5.130đ | ↑ 0.98% | 62,600 |
| 26/12/2025 | 5.110đ | 5.220đ | 5.280đ | 5.100đ | ↓ 2.11% | 168,200 |
| 25/12/2025 | 5.220đ | 5.300đ | 5.300đ | 5.220đ | ↓ 1.51% | 97,700 |
| 24/12/2025 | 5.300đ | 5.100đ | 5.490đ | 5.100đ | ↓ 1.67% | 119,000 |
| 23/12/2025 | 5.390đ | 5.220đ | 5.390đ | 5.220đ | ↓ 0.19% | 42,800 |
| 22/12/2025 | 5.400đ | 5.150đ | 5.400đ | 5.150đ | ↑ 5.06% | 123,600 |
| 19/12/2025 | 5.140đ | 5.400đ | 5.470đ | 5.100đ | ↓ 6.03% | 37,100 |
| 18/12/2025 | 5.470đ | 5.610đ | 5.610đ | 5.100đ | ↑ 0.74% | 23,400 |
| 17/12/2025 | 5.430đ | 5.550đ | 5.640đ | 5.260đ | ↓ 3.89% | 152,600 |
| 16/12/2025 | 5.650đ | 5.500đ | 5.650đ | 5.210đ | ↑ 1.99% | 24,500 |
| 15/12/2025 | 5.540đ | 5.450đ | 5.600đ | 5.300đ | ↑ 1.65% | 56,600 |
| 12/12/2025 | 5.450đ | 5.590đ | 5.830đ | 5.310đ | ↓ 2.33% | 79,900 |
| 11/12/2025 | 5.580đ | 5.480đ | 5.850đ | 5.480đ | ↑ 1.82% | 29,400 |
| 10/12/2025 | 5.480đ | 5.890đ | 5.890đ | 5.480đ | ↓ 6.96% | 358,300 |
| 9/12/2025 | 5.890đ | 5.660đ | 5.990đ | 5.660đ | ↓ 2.32% | 68,900 |
| 8/12/2025 | 6.030đ | 6.070đ | 6.070đ | 5.860đ | ↓ 0.66% | 164,100 |
| 5/12/2025 | 6.070đ | 6.230đ | 6.230đ | 5.890đ | ↑ 4.12% | 239,000 |
| 4/12/2025 | 5.830đ | 5.770đ | 5.830đ | 5.750đ | ↑ 6.97% | 101,200 |
| 3/12/2025 | 5.450đ | 5.150đ | 5.450đ | 5.100đ | ↑ 6.86% | 49,300 |
| 2/12/2025 | 5.100đ | 5.400đ | 5.400đ | 5.100đ | ↓ 5.56% | 67,300 |
| 1/12/2025 | 5.400đ | 5.610đ | 5.640đ | 5.190đ | 0.00% | 226,100 |
