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 | 12.500đ | 12.400đ | 12.600đ | 12.300đ | ↑ 0.81% | 818,400 |
| 13/4/2026 | 12.400đ | 12.100đ | 12.400đ | 12.000đ | ↑ 0.81% | 915,700 |
| 10/4/2026 | 12.300đ | 12.300đ | 12.300đ | 12.100đ | 0.00% | 642,100 |
| 9/4/2026 | 12.300đ | 12.300đ | 12.300đ | 12.100đ | 0.00% | 476,600 |
| 8/4/2026 | 12.300đ | 11.900đ | 12.400đ | 11.900đ | ↑ 5.13% | 1,298,300 |
| 7/4/2026 | 11.700đ | 11.800đ | 11.900đ | 11.600đ | ↓ 1.68% | 633,000 |
| 6/4/2026 | 11.900đ | 11.900đ | 12.000đ | 11.700đ | 0.00% | 375,900 |
| 3/4/2026 | 11.900đ | 12.100đ | 12.200đ | 11.800đ | ↓ 0.83% | 869,200 |
| 2/4/2026 | 12.000đ | 12.000đ | 12.300đ | 12.000đ | ↓ 2.44% | 756,500 |
| 1/4/2026 | 12.300đ | 12.300đ | 12.600đ | 12.100đ | ↑ 0.82% | 1,116,600 |
| 31/3/2026 | 12.200đ | 12.200đ | 12.300đ | 12.100đ | ↑ 0.83% | 734,800 |
| 30/3/2026 | 12.100đ | 12.200đ | 12.300đ | 11.900đ | ↓ 2.42% | 1,735,800 |
| 27/3/2026 | 12.400đ | 12.200đ | 12.400đ | 12.100đ | ↑ 0.81% | 781,400 |
| 26/3/2026 | 12.300đ | 11.900đ | 12.500đ | 11.800đ | ↑ 1.65% | 1,932,400 |
| 25/3/2026 | 12.100đ | 12.000đ | 12.300đ | 11.900đ | ↑ 1.68% | 1,261,200 |
| 24/3/2026 | 11.900đ | 11.900đ | 12.200đ | 11.700đ | ↑ 1.71% | 1,448,600 |
| 23/3/2026 | 11.700đ | 12.400đ | 12.400đ | 11.500đ | ↓ 6.40% | 2,420,600 |
| 20/3/2026 | 12.500đ | 12.300đ | 12.700đ | 12.200đ | ↑ 1.63% | 1,026,200 |
| 19/3/2026 | 12.300đ | 12.800đ | 12.800đ | 12.100đ | ↓ 3.91% | 1,775,900 |
| 18/3/2026 | 12.800đ | 12.800đ | 12.900đ | 12.500đ | 0.00% | 877,500 |
| 17/3/2026 | 12.800đ | 12.700đ | 13.000đ | 12.600đ | ↑ 2.40% | 1,191,800 |
| 16/3/2026 | 12.500đ | 12.700đ | 12.800đ | 12.400đ | ↓ 1.57% | 1,311,000 |
| 13/3/2026 | 12.700đ | 12.800đ | 12.900đ | 12.500đ | ↓ 1.55% | 1,526,700 |
| 12/3/2026 | 12.900đ | 13.300đ | 13.300đ | 12.700đ | ↓ 3.01% | 1,500,900 |
| 11/3/2026 | 13.300đ | 12.900đ | 13.400đ | 12.700đ | ↑ 3.10% | 2,986,300 |
| 10/3/2026 | 12.900đ | 12.300đ | 13.200đ | 12.300đ | ↑ 6.61% | 3,113,200 |
| 9/3/2026 | 12.100đ | 14.000đ | 14.000đ | 12.100đ | ↓ 13.57% | 6,398,800 |
| 6/3/2026 | 14.000đ | 14.700đ | 14.700đ | 13.900đ | ↓ 3.45% | 3,573,200 |
| 5/3/2026 | 14.500đ | 15.800đ | 16.000đ | 14.400đ | ↓ 7.64% | 4,673,800 |
| 4/3/2026 | 15.700đ | 16.200đ | 16.600đ | 14.800đ | ↓ 1.26% | 6,719,600 |
| 3/3/2026 | 15.900đ | 14.700đ | 16.300đ | 14.600đ | ↑ 8.16% | 9,041,900 |
| 2/3/2026 | 14.700đ | 14.300đ | 15.000đ | 13.300đ | ↑ 0.68% | 6,770,700 |
| 27/2/2026 | 14.600đ | 14.400đ | 14.900đ | 14.100đ | ↑ 1.39% | 5,044,400 |
| 26/2/2026 | 14.400đ | 14.500đ | 14.500đ | 14.100đ | 0.00% | 1,420,800 |
| 25/2/2026 | 14.400đ | 14.200đ | 14.700đ | 14.000đ | ↑ 2.13% | 3,314,200 |
| 24/2/2026 | 14.100đ | 14.200đ | 14.500đ | 13.900đ | ↓ 1.40% | 1,245,800 |
| 23/2/2026 | 14.300đ | 13.900đ | 14.300đ | 13.800đ | ↑ 4.38% | 1,894,400 |
| 13/2/2026 | 13.700đ | 13.600đ | 13.700đ | 13.400đ | ↑ 1.48% | 691,900 |
| 12/2/2026 | 13.500đ | 13.700đ | 13.700đ | 13.400đ | ↑ 0.75% | 464,800 |
| 11/2/2026 | 13.400đ | 12.900đ | 13.600đ | 12.900đ | ↑ 1.52% | 941,300 |
| 10/2/2026 | 13.200đ | 13.300đ | 13.500đ | 12.900đ | ↓ 0.75% | 1,070,500 |
| 9/2/2026 | 13.300đ | 13.500đ | 13.900đ | 13.100đ | ↓ 1.48% | 1,031,600 |
| 6/2/2026 | 13.500đ | 14.300đ | 14.400đ | 13.300đ | ↓ 6.25% | 2,660,200 |
| 5/2/2026 | 14.400đ | 14.900đ | 15.100đ | 14.300đ | ↓ 0.69% | 2,254,300 |
| 4/2/2026 | 14.500đ | 14.600đ | 14.800đ | 14.400đ | ↑ 2.11% | 1,826,100 |
| 2/2/2026 | 14.200đ | 13.800đ | 14.300đ | 13.500đ | ↑ 4.41% | 4,459,400 |
| 30/1/2026 | 13.600đ | 13.400đ | 13.900đ | 13.200đ | ↑ 1.49% | 1,727,400 |
| 29/1/2026 | 13.400đ | 12.900đ | 13.500đ | 12.600đ | ↑ 3.88% | 1,444,600 |
| 28/1/2026 | 12.900đ | 12.700đ | 13.000đ | 12.600đ | ↑ 1.57% | 1,261,500 |
| 27/1/2026 | 12.700đ | 12.600đ | 12.800đ | 12.500đ | ↑ 1.60% | 625,600 |
| 26/1/2026 | 12.500đ | 13.000đ | 13.000đ | 12.100đ | ↑ 2.46% | 1,355,300 |
| 6/1/2026 | 12.200đ | 12.100đ | 12.300đ | 12.000đ | ↑ 0.83% | 285,600 |
| 5/1/2026 | 12.100đ | 12.200đ | 12.300đ | 12.000đ | 0.00% | 351,900 |
| 31/12/2025 | 12.100đ | 12.200đ | 12.200đ | 12.100đ | ↓ 0.82% | 179,200 |
| 30/12/2025 | 12.200đ | 12.300đ | 12.300đ | 12.100đ | ↓ 0.81% | 190,600 |
| 29/12/2025 | 12.300đ | 12.200đ | 12.400đ | 12.200đ | ↑ 0.82% | 371,100 |
| 26/12/2025 | 12.200đ | 12.300đ | 12.400đ | 12.100đ | ↓ 0.81% | 604,600 |
| 25/12/2025 | 12.300đ | 12.600đ | 12.600đ | 12.300đ | ↓ 2.38% | 328,400 |
| 24/12/2025 | 12.600đ | 12.500đ | 12.600đ | 12.400đ | ↑ 0.80% | 207,700 |
| 23/12/2025 | 12.500đ | 12.400đ | 12.600đ | 12.300đ | ↑ 0.81% | 445,100 |
| 22/12/2025 | 12.400đ | 12.200đ | 12.400đ | 12.200đ | ↑ 1.64% | 210,600 |
| 19/12/2025 | 12.200đ | 12.400đ | 12.400đ | 12.200đ | ↓ 1.61% | 238,900 |
| 18/12/2025 | 12.400đ | 12.400đ | 12.400đ | 12.300đ | ↑ 0.81% | 279,800 |
| 17/12/2025 | 12.300đ | 12.300đ | 12.400đ | 12.100đ | 0.00% | 440,600 |
| 16/12/2025 | 12.300đ | 12.200đ | 12.300đ | 12.000đ | ↑ 0.82% | 449,200 |
| 15/12/2025 | 12.200đ | 12.100đ | 12.300đ | 11.700đ | ↓ 0.81% | 631,800 |
| 12/12/2025 | 12.300đ | 12.500đ | 12.600đ | 12.200đ | ↓ 1.60% | 726,900 |
| 11/12/2025 | 12.500đ | 12.400đ | 12.600đ | 12.400đ | ↑ 0.81% | 449,500 |
| 10/12/2025 | 12.400đ | 12.400đ | 12.500đ | 12.400đ | ↓ 0.80% | 197,400 |
| 9/12/2025 | 12.500đ | 12.600đ | 12.600đ | 12.300đ | 0.00% | 961,900 |
| 8/12/2025 | 12.500đ | 12.700đ | 12.700đ | 12.400đ | ↓ 1.57% | 393,800 |
| 5/12/2025 | 12.700đ | 12.800đ | 12.900đ | 12.600đ | ↓ 0.78% | 383,200 |
| 4/12/2025 | 12.800đ | 12.800đ | 12.800đ | 12.600đ | ↑ 0.79% | 540,700 |
| 3/12/2025 | 12.700đ | 12.600đ | 12.800đ | 12.500đ | ↑ 0.79% | 477,200 |
| 2/12/2025 | 12.600đ | 12.600đ | 12.700đ | 12.400đ | ↑ 0.80% | 694,800 |
| 1/12/2025 | 12.500đ | 12.700đ | 12.900đ | 12.500đ | 0.00% | 493,400 |
