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 |
|---|---|---|---|---|---|---|
| 23/4/2026 | 16.600đ | 16.100đ | 16.600đ | 15.100đ | ↑ 0.61% | 6,900 |
| 22/4/2026 | 16.500đ | 16.500đ | 16.500đ | 16.300đ | ↓ 2.37% | 1,800 |
| 21/4/2026 | 16.900đ | 16.100đ | 17.000đ | 16.100đ | ↑ 5.63% | 1,700 |
| 20/4/2026 | 16.000đ | 16.100đ | 16.500đ | 16.000đ | ↓ 1.84% | 2,200 |
| 17/4/2026 | 16.300đ | 16.400đ | 16.400đ | 16.300đ | ↓ 1.21% | 3,600 |
| 15/4/2026 | 16.500đ | 16.600đ | 16.600đ | 16.500đ | ↓ 0.60% | 1,300 |
| 14/4/2026 | 16.600đ | 16.600đ | 16.600đ | 16.600đ | ↓ 1.19% | 100 |
| 13/4/2026 | 16.800đ | 16.300đ | 17.300đ | 16.100đ | ↓ 4.00% | 800 |
| 10/4/2026 | 17.500đ | 17.500đ | 17.500đ | 17.500đ | ↑ 2.94% | 100 |
| 8/4/2026 | 17.000đ | 18.000đ | 18.500đ | 17.000đ | ↑ 0.59% | 400 |
| 7/4/2026 | 16.900đ | 17.100đ | 17.100đ | 15.600đ | ↑ 1.20% | 800 |
| 6/4/2026 | 16.700đ | 16.700đ | 16.700đ | 16.700đ | ↑ 1.21% | 1,400 |
| 3/4/2026 | 16.500đ | 16.900đ | 16.900đ | 16.500đ | ↓ 1.79% | 3,200 |
| 2/4/2026 | 16.800đ | 17.000đ | 17.200đ | 16.800đ | ↓ 1.18% | 1,100 |
| 1/4/2026 | 17.000đ | 16.500đ | 17.000đ | 16.500đ | ↑ 3.03% | 2,300 |
| 31/3/2026 | 16.500đ | 17.900đ | 17.900đ | 16.500đ | ↓ 6.25% | 7,100 |
| 30/3/2026 | 17.600đ | 17.600đ | 17.600đ | 16.300đ | 0.00% | 2,400 |
| 27/3/2026 | 17.600đ | 17.000đ | 17.600đ | 17.000đ | ↓ 7.37% | 400 |
| 26/3/2026 | 19.000đ | 17.100đ | 19.000đ | 17.100đ | ↑ 14.46% | 500 |
| 25/3/2026 | 16.600đ | 17.100đ | 17.400đ | 16.600đ | ↓ 4.60% | 3,000 |
| 24/3/2026 | 17.400đ | 17.600đ | 17.600đ | 16.000đ | ↓ 3.33% | 4,200 |
| 23/3/2026 | 18.000đ | 17.100đ | 18.000đ | 17.100đ | 0.00% | 200 |
| 20/3/2026 | 18.000đ | 19.000đ | 19.000đ | 18.000đ | ↑ 0.56% | 2,700 |
| 19/3/2026 | 17.900đ | 17.900đ | 18.800đ | 16.000đ | ↑ 2.87% | 1,000 |
| 17/3/2026 | 17.400đ | 20.100đ | 20.100đ | 17.400đ | ↓ 13.43% | 15,300 |
| 16/3/2026 | 20.100đ | 23.100đ | 23.100đ | 18.900đ | 0.00% | 10,600 |
| 13/3/2026 | 20.100đ | 20.100đ | 20.100đ | 20.000đ | ↑ 6.35% | 19,200 |
| 12/3/2026 | 18.900đ | 16.700đ | 18.900đ | 16.700đ | ↑ 11.18% | 19,900 |
| 11/3/2026 | 17.000đ | 16.700đ | 17.000đ | 15.100đ | ↑ 0.59% | 7,800 |
| 10/3/2026 | 16.900đ | 15.500đ | 17.000đ | 15.400đ | ↑ 10.46% | 7,700 |
| 9/3/2026 | 15.300đ | 15.200đ | 16.700đ | 15.200đ | ↓ 10.00% | 2,600 |
| 6/3/2026 | 17.000đ | 17.100đ | 17.100đ | 16.500đ | ↓ 0.58% | 8,300 |
| 5/3/2026 | 17.100đ | 16.800đ | 17.200đ | 16.500đ | ↓ 3.39% | 7,400 |
| 4/3/2026 | 17.700đ | 17.400đ | 17.700đ | 17.000đ | ↓ 3.28% | 4,200 |
| 3/3/2026 | 18.300đ | 19.300đ | 19.300đ | 16.400đ | ↓ 8.50% | 17,300 |
| 2/3/2026 | 20.000đ | 18.200đ | 20.000đ | 18.000đ | ↓ 4.31% | 20,400 |
| 27/2/2026 | 20.900đ | 22.700đ | 22.700đ | 19.800đ | ↑ 2.96% | 20,900 |
| 26/2/2026 | 20.300đ | 18.000đ | 20.300đ | 18.000đ | ↑ 14.69% | 12,400 |
| 25/2/2026 | 17.700đ | 17.800đ | 17.800đ | 17.600đ | ↓ 3.80% | 3,900 |
| 24/2/2026 | 18.400đ | 17.900đ | 18.400đ | 17.800đ | ↑ 2.79% | 4,300 |
| 23/2/2026 | 17.900đ | 17.900đ | 18.000đ | 17.900đ | ↑ 0.56% | 2,900 |
| 13/2/2026 | 17.800đ | 18.000đ | 18.000đ | 17.800đ | ↓ 1.11% | 500 |
| 12/2/2026 | 18.000đ | 18.000đ | 18.000đ | 18.000đ | ↓ 3.74% | 700 |
| 11/2/2026 | 18.700đ | 18.700đ | 18.700đ | 18.700đ | ↑ 6.86% | 100 |
| 10/2/2026 | 17.500đ | 17.200đ | 17.500đ | 17.000đ | ↓ 4.89% | 1,900 |
| 6/2/2026 | 18.400đ | 19.800đ | 19.800đ | 18.400đ | ↓ 0.54% | 300 |
| 5/2/2026 | 18.500đ | 18.500đ | 18.500đ | 18.500đ | ↓ 1.07% | 100 |
| 4/2/2026 | 18.700đ | 18.700đ | 18.700đ | 18.700đ | ↓ 0.53% | 900 |
| 3/2/2026 | 18.800đ | 18.600đ | 19.900đ | 18.600đ | ↓ 6.00% | 15,200 |
| 2/2/2026 | 20.000đ | 20.500đ | 20.500đ | 20.000đ | ↓ 2.44% | 1,500 |
| 30/1/2026 | 20.500đ | 22.600đ | 22.600đ | 20.500đ | 0.00% | 1,100 |
| 29/1/2026 | 20.500đ | 21.500đ | 22.400đ | 20.500đ | ↓ 1.91% | 3,400 |
| 28/1/2026 | 20.900đ | 21.700đ | 22.700đ | 20.700đ | ↓ 5.43% | 2,400 |
| 27/1/2026 | 22.100đ | 22.600đ | 22.600đ | 21.000đ | ↑ 0.45% | 3,900 |
| 26/1/2026 | 22.000đ | 22.500đ | 22.500đ | 20.000đ | ↑ 7.84% | 3,700 |
| 23/1/2026 | 20.400đ | 20.500đ | 21.000đ | 20.400đ | ↓ 7.27% | 5,300 |
| 22/1/2026 | 22.000đ | 20.100đ | 22.000đ | 19.300đ | ↓ 2.22% | 10,300 |
| 21/1/2026 | 22.500đ | 23.500đ | 23.500đ | 22.000đ | 0.00% | 300 |
| 20/1/2026 | 22.500đ | 23.000đ | 23.000đ | 21.400đ | ↑ 5.14% | 300 |
| 19/1/2026 | 21.400đ | 20.100đ | 25.000đ | 20.000đ | ↓ 6.96% | 7,400 |
| 16/1/2026 | 23.000đ | 23.800đ | 23.800đ | 22.600đ | ↑ 6.98% | 6,600 |
| 15/1/2026 | 21.500đ | 18.800đ | 21.500đ | 18.800đ | ↑ 16.22% | 15,700 |
| 14/1/2026 | 18.500đ | 19.000đ | 19.400đ | 18.100đ | ↓ 21.94% | 3,300 |
| 6/1/2026 | 23.700đ | 22.400đ | 23.700đ | 22.000đ | ↑ 5.80% | 9,100 |
| 5/1/2026 | 22.400đ | 20.200đ | 22.400đ | 20.000đ | ↑ 14.87% | 53,200 |
| 31/12/2025 | 19.500đ | 19.900đ | 20.200đ | 18.600đ | 0.00% | 6,200 |
| 30/12/2025 | 19.500đ | 19.200đ | 19.500đ | 19.200đ | ↓ 1.02% | 11,300 |
| 29/12/2025 | 19.700đ | 19.500đ | 20.200đ | 18.700đ | ↑ 3.14% | 21,500 |
| 26/12/2025 | 19.100đ | 16.300đ | 20.700đ | 16.300đ | ↑ 6.11% | 17,000 |
| 25/12/2025 | 18.000đ | 21.100đ | 21.100đ | 18.000đ | ↓ 12.20% | 18,500 |
| 24/12/2025 | 20.500đ | 19.400đ | 23.000đ | 19.400đ | ↑ 1.49% | 7,600 |
| 23/12/2025 | 20.200đ | 23.100đ | 26.200đ | 19.400đ | ↓ 11.01% | 28,500 |
| 22/12/2025 | 22.700đ | 25.600đ | 25.600đ | 21.900đ | ↓ 3.81% | 9,900 |
| 19/12/2025 | 23.600đ | 23.600đ | 23.600đ | 21.200đ | ↑ 14.01% | 24,900 |
| 18/12/2025 | 20.700đ | 20.600đ | 20.700đ | 19.100đ | ↑ 10.11% | 24,500 |
| 17/12/2025 | 18.800đ | 17.500đ | 18.800đ | 16.400đ | ↑ 11.24% | 30,800 |
| 16/12/2025 | 16.900đ | 16.400đ | 17.000đ | 15.500đ | ↑ 12.67% | 4,900 |
| 15/12/2025 | 15.000đ | 15.500đ | 15.500đ | 15.000đ | ↓ 10.18% | 12,500 |
| 12/12/2025 | 16.700đ | 19.500đ | 19.500đ | 16.700đ | ↓ 17.33% | 7,500 |
| 11/12/2025 | 20.200đ | 19.200đ | 20.900đ | 19.200đ | ↑ 15.43% | 4,600 |
| 10/12/2025 | 17.500đ | 23.500đ | 23.500đ | 17.500đ | ↓ 14.63% | 35,400 |
| 9/12/2025 | 20.500đ | 20.500đ | 20.500đ | 20.500đ | ↑ 14.53% | 16,700 |
| 8/12/2025 | 17.900đ | 17.900đ | 17.900đ | 17.900đ | ↑ 14.74% | 6,100 |
| 5/12/2025 | 15.600đ | 15.600đ | 15.600đ | 15.600đ | ↑ 14.71% | 4,800 |
| 4/12/2025 | 13.600đ | 12.000đ | 13.600đ | 12.000đ | ↑ 13.33% | 10,500 |
| 3/12/2025 | 12.000đ | 11.700đ | 12.000đ | 11.700đ | ↑ 13.21% | 7,900 |
| 2/12/2025 | 10.600đ | 10.300đ | 10.600đ | 10.300đ | 0.00% | 1,100 |
