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 | 62.800đ | 59.700đ | 63.500đ | 59.600đ | ↑ 5.72% | 30,068,600 |
| 22/4/2026 | 59.400đ | 59.600đ | 59.800đ | 59.200đ | ↓ 0.34% | 2,917,900 |
| 21/4/2026 | 59.600đ | 60.400đ | 60.600đ | 59.600đ | ↓ 0.83% | 5,972,800 |
| 20/4/2026 | 60.100đ | 59.600đ | 60.500đ | 59.500đ | ↑ 1.01% | 5,816,100 |
| 17/4/2026 | 59.500đ | 59.400đ | 59.900đ | 59.400đ | ↑ 0.17% | 4,003,700 |
| 16/4/2026 | 59.400đ | 60.000đ | 60.100đ | 59.300đ | ↓ 0.83% | 3,656,000 |
| 15/4/2026 | 59.900đ | 59.700đ | 60.500đ | 59.600đ | ↑ 1.01% | 8,486,400 |
| 14/4/2026 | 59.300đ | 59.700đ | 59.800đ | 59.100đ | ↑ 0.17% | 5,148,000 |
| 13/4/2026 | 59.200đ | 59.500đ | 59.500đ | 59.000đ | ↓ 1.00% | 4,913,200 |
| 10/4/2026 | 59.800đ | 59.600đ | 61.000đ | 59.600đ | ↑ 0.67% | 7,232,200 |
| 9/4/2026 | 59.400đ | 60.000đ | 60.100đ | 59.300đ | ↓ 1.33% | 5,937,800 |
| 8/4/2026 | 60.200đ | 59.200đ | 60.300đ | 58.800đ | ↑ 3.79% | 13,215,000 |
| 7/4/2026 | 58.000đ | 58.000đ | 58.300đ | 57.700đ | 0.00% | 3,756,300 |
| 6/4/2026 | 58.000đ | 57.800đ | 58.200đ | 57.700đ | ↑ 0.52% | 4,067,700 |
| 3/4/2026 | 57.700đ | 58.300đ | 58.500đ | 57.700đ | ↓ 0.86% | 5,723,600 |
| 2/4/2026 | 58.200đ | 58.700đ | 58.800đ | 58.100đ | ↓ 1.36% | 5,372,800 |
| 1/4/2026 | 59.000đ | 58.900đ | 59.200đ | 58.500đ | ↑ 1.55% | 7,358,400 |
| 31/3/2026 | 58.100đ | 58.200đ | 58.900đ | 58.000đ | ↑ 0.17% | 5,046,600 |
| 30/3/2026 | 58.000đ | 57.900đ | 58.500đ | 57.800đ | ↓ 1.36% | 5,422,500 |
| 27/3/2026 | 58.800đ | 58.000đ | 59.000đ | 57.900đ | ↑ 1.55% | 5,847,000 |
| 26/3/2026 | 57.900đ | 58.500đ | 58.600đ | 57.500đ | ↓ 0.86% | 5,707,500 |
| 25/3/2026 | 58.400đ | 58.800đ | 59.100đ | 58.000đ | ↑ 0.34% | 7,965,300 |
| 24/3/2026 | 58.200đ | 59.000đ | 59.000đ | 58.000đ | ↑ 1.04% | 4,023,900 |
| 23/3/2026 | 57.600đ | 57.800đ | 58.300đ | 56.500đ | ↓ 0.69% | 8,439,800 |
| 20/3/2026 | 58.000đ | 59.800đ | 59.800đ | 58.000đ | ↓ 3.01% | 7,855,800 |
| 19/3/2026 | 59.800đ | 59.700đ | 60.000đ | 59.000đ | ↓ 1.16% | 5,756,900 |
| 18/3/2026 | 60.500đ | 60.900đ | 62.000đ | 60.000đ | 0.00% | 7,126,800 |
| 17/3/2026 | 60.500đ | 59.500đ | 60.500đ | 59.400đ | ↑ 2.89% | 6,759,100 |
| 16/3/2026 | 58.800đ | 59.300đ | 59.600đ | 58.600đ | ↓ 0.34% | 3,651,300 |
| 13/3/2026 | 59.000đ | 59.200đ | 60.100đ | 58.900đ | ↓ 1.34% | 5,246,200 |
| 12/3/2026 | 59.800đ | 60.200đ | 60.300đ | 59.500đ | ↓ 0.99% | 5,733,400 |
| 11/3/2026 | 60.400đ | 60.500đ | 61.200đ | 60.000đ | 0.00% | 8,164,200 |
| 10/3/2026 | 60.400đ | 59.800đ | 60.900đ | 58.800đ | ↑ 5.41% | 11,112,400 |
| 9/3/2026 | 57.300đ | 57.400đ | 59.700đ | 57.300đ | ↓ 6.98% | 27,061,800 |
| 6/3/2026 | 61.600đ | 62.000đ | 63.200đ | 61.600đ | ↓ 1.44% | 8,144,800 |
| 5/3/2026 | 62.500đ | 63.700đ | 63.700đ | 62.500đ | ↓ 0.79% | 5,788,500 |
| 4/3/2026 | 63.000đ | 61.800đ | 63.200đ | 61.700đ | ↑ 2.27% | 9,839,900 |
| 3/3/2026 | 61.600đ | 62.900đ | 63.700đ | 61.400đ | ↓ 2.07% | 11,951,700 |
| 2/3/2026 | 62.900đ | 62.900đ | 63.900đ | 62.900đ | ↓ 3.08% | 16,072,200 |
| 27/2/2026 | 64.900đ | 65.500đ | 66.400đ | 64.800đ | ↓ 0.76% | 8,513,600 |
| 26/2/2026 | 65.400đ | 65.200đ | 65.900đ | 65.000đ | ↑ 0.46% | 7,347,600 |
| 25/2/2026 | 65.100đ | 65.000đ | 66.500đ | 64.700đ | ↑ 0.15% | 8,817,700 |
| 24/2/2026 | 65.000đ | 66.600đ | 66.600đ | 64.900đ | ↓ 2.11% | 9,613,400 |
| 23/2/2026 | 66.400đ | 65.000đ | 66.700đ | 64.900đ | ↑ 3.11% | 9,149,400 |
| 13/2/2026 | 64.400đ | 64.700đ | 65.100đ | 64.000đ | ↑ 0.31% | 4,832,400 |
| 12/2/2026 | 64.200đ | 65.500đ | 65.500đ | 64.200đ | ↓ 0.77% | 7,726,600 |
| 11/2/2026 | 64.700đ | 64.000đ | 66.600đ | 63.500đ | ↑ 2.54% | 10,435,100 |
| 10/2/2026 | 63.100đ | 64.500đ | 65.500đ | 62.600đ | ↓ 2.92% | 15,091,300 |
| 9/2/2026 | 65.000đ | 65.500đ | 66.000đ | 64.200đ | ↓ 0.15% | 7,106,600 |
| 6/2/2026 | 65.100đ | 67.900đ | 67.900đ | 64.900đ | ↓ 4.82% | 23,076,600 |
| 5/2/2026 | 68.400đ | 70.700đ | 70.700đ | 68.400đ | ↓ 3.39% | 11,024,200 |
| 4/2/2026 | 70.800đ | 70.900đ | 71.200đ | 70.500đ | ↓ 0.98% | 4,643,000 |
| 2/2/2026 | 71.500đ | 70.500đ | 71.500đ | 69.300đ | ↑ 1.42% | 9,532,100 |
| 30/1/2026 | 70.500đ | 70.600đ | 71.900đ | 69.600đ | ↑ 1.00% | 10,272,000 |
| 29/1/2026 | 69.800đ | 69.300đ | 70.800đ | 68.600đ | ↑ 0.29% | 7,305,700 |
| 28/1/2026 | 69.600đ | 71.100đ | 72.900đ | 69.400đ | ↓ 1.42% | 11,231,600 |
| 27/1/2026 | 70.600đ | 69.700đ | 71.500đ | 68.100đ | ↑ 1.44% | 9,229,000 |
| 26/1/2026 | 69.600đ | 71.100đ | 71.100đ | 68.700đ | ↑ 21.47% | 6,671,800 |
| 6/1/2026 | 57.300đ | 57.100đ | 57.500đ | 56.600đ | ↑ 0.35% | 4,173,200 |
| 5/1/2026 | 57.100đ | 57.500đ | 57.600đ | 57.000đ | ↓ 0.70% | 3,591,800 |
| 31/12/2025 | 57.500đ | 57.400đ | 57.900đ | 57.300đ | ↑ 0.35% | 2,530,800 |
| 30/12/2025 | 57.300đ | 57.300đ | 58.100đ | 57.200đ | ↑ 0.35% | 2,952,100 |
| 29/12/2025 | 57.100đ | 57.400đ | 57.500đ | 57.100đ | 0.00% | 2,099,700 |
| 26/12/2025 | 57.100đ | 57.100đ | 57.400đ | 56.600đ | 0.00% | 3,302,500 |
| 25/12/2025 | 57.100đ | 57.000đ | 57.900đ | 57.000đ | ↑ 0.18% | 3,968,100 |
| 24/12/2025 | 57.000đ | 57.300đ | 57.300đ | 56.900đ | ↓ 0.35% | 4,431,500 |
| 23/12/2025 | 57.200đ | 57.800đ | 58.100đ | 57.000đ | ↓ 1.04% | 3,147,900 |
| 22/12/2025 | 57.800đ | 57.700đ | 58.000đ | 57.300đ | ↑ 0.52% | 2,961,200 |
| 19/12/2025 | 57.500đ | 57.000đ | 57.500đ | 56.700đ | ↑ 1.23% | 4,265,500 |
| 18/12/2025 | 56.800đ | 57.200đ | 57.500đ | 56.700đ | ↑ 0.18% | 3,075,800 |
| 17/12/2025 | 56.700đ | 57.000đ | 57.500đ | 56.700đ | ↓ 0.35% | 2,331,200 |
| 16/12/2025 | 56.900đ | 56.900đ | 57.400đ | 56.000đ | ↑ 0.18% | 6,346,800 |
| 15/12/2025 | 56.800đ | 56.800đ | 57.300đ | 56.700đ | 0.00% | 3,203,100 |
| 12/12/2025 | 56.800đ | 57.800đ | 57.800đ | 56.800đ | ↓ 1.39% | 4,847,700 |
| 11/12/2025 | 57.600đ | 58.400đ | 58.400đ | 57.600đ | ↓ 1.03% | 1,746,700 |
| 10/12/2025 | 58.200đ | 58.300đ | 58.600đ | 57.800đ | ↑ 0.34% | 3,082,500 |
| 9/12/2025 | 58.000đ | 57.900đ | 58.700đ | 57.300đ | ↑ 0.17% | 4,519,400 |
| 8/12/2025 | 57.900đ | 58.200đ | 58.300đ | 57.800đ | ↓ 0.69% | 2,141,500 |
| 5/12/2025 | 58.300đ | 59.000đ | 59.200đ | 58.200đ | ↓ 1.02% | 3,604,700 |
| 4/12/2025 | 58.900đ | 59.000đ | 59.400đ | 58.700đ | 0.00% | 2,923,100 |
| 3/12/2025 | 58.900đ | 57.800đ | 59.100đ | 57.800đ | ↑ 2.26% | 6,161,200 |
| 2/12/2025 | 57.600đ | 57.500đ | 57.800đ | 57.200đ | ↑ 0.17% | 3,185,600 |
| 1/12/2025 | 57.500đ | 57.600đ | 58.000đ | 57.500đ | 0.00% | 2,824,900 |
