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 |
|---|---|---|---|---|---|---|
| 10/4/2026 | 17.450đ | 17.250đ | 17.550đ | 17.200đ | ↑ 1.75% | 9,257,100 |
| 9/4/2026 | 17.150đ | 17.400đ | 17.400đ | 17.050đ | ↓ 1.15% | 4,756,400 |
| 8/4/2026 | 17.350đ | 17.050đ | 17.450đ | 16.900đ | ↑ 3.89% | 10,401,400 |
| 7/4/2026 | 16.700đ | 16.700đ | 16.800đ | 16.550đ | ↑ 0.30% | 2,677,600 |
| 6/4/2026 | 16.650đ | 16.650đ | 16.850đ | 16.550đ | 0.00% | 3,520,000 |
| 3/4/2026 | 16.650đ | 16.950đ | 17.000đ | 16.650đ | ↓ 1.48% | 3,942,800 |
| 2/4/2026 | 16.900đ | 17.150đ | 17.150đ | 16.850đ | ↓ 1.74% | 3,779,300 |
| 1/4/2026 | 17.200đ | 17.150đ | 17.400đ | 17.100đ | ↑ 1.47% | 5,459,900 |
| 31/3/2026 | 16.950đ | 17.050đ | 17.200đ | 16.900đ | ↑ 0.30% | 3,661,400 |
| 30/3/2026 | 16.900đ | 16.800đ | 17.100đ | 16.800đ | ↓ 0.59% | 3,213,300 |
| 27/3/2026 | 17.000đ | 16.850đ | 17.200đ | 16.850đ | ↑ 0.29% | 6,075,100 |
| 26/3/2026 | 16.950đ | 17.250đ | 17.250đ | 16.900đ | ↓ 1.74% | 2,853,600 |
| 25/3/2026 | 17.250đ | 16.800đ | 17.250đ | 16.750đ | ↑ 3.29% | 8,007,500 |
| 24/3/2026 | 16.700đ | 16.500đ | 16.900đ | 16.400đ | ↑ 2.45% | 4,259,400 |
| 23/3/2026 | 16.300đ | 16.650đ | 16.750đ | 16.200đ | ↓ 2.98% | 5,370,600 |
| 20/3/2026 | 16.800đ | 16.750đ | 16.900đ | 16.700đ | 0.00% | 2,817,000 |
| 19/3/2026 | 16.800đ | 16.950đ | 17.000đ | 16.600đ | ↓ 1.75% | 5,635,200 |
| 18/3/2026 | 17.100đ | 17.200đ | 17.250đ | 16.850đ | ↑ 0.59% | 4,383,400 |
| 17/3/2026 | 17.000đ | 17.100đ | 17.250đ | 17.000đ | 0.00% | 8,017,800 |
| 16/3/2026 | 17.000đ | 16.900đ | 17.000đ | 16.750đ | ↑ 0.59% | 2,874,100 |
| 13/3/2026 | 16.900đ | 16.650đ | 17.000đ | 16.550đ | ↑ 1.50% | 4,300,900 |
| 12/3/2026 | 16.650đ | 17.000đ | 17.000đ | 16.600đ | ↓ 2.35% | 3,743,400 |
| 11/3/2026 | 17.050đ | 16.250đ | 17.200đ | 16.200đ | ↑ 5.90% | 9,562,300 |
| 10/3/2026 | 16.100đ | 16.300đ | 16.400đ | 15.950đ | ↑ 2.88% | 9,296,900 |
| 9/3/2026 | 15.650đ | 15.700đ | 15.900đ | 15.550đ | ↓ 6.29% | 23,613,900 |
| 6/3/2026 | 16.700đ | 16.850đ | 16.900đ | 16.700đ | ↓ 0.89% | 2,702,600 |
| 5/3/2026 | 16.850đ | 17.000đ | 17.050đ | 16.800đ | 0.00% | 3,845,400 |
| 4/3/2026 | 16.850đ | 16.700đ | 16.850đ | 16.450đ | ↑ 0.90% | 6,317,500 |
| 3/3/2026 | 16.700đ | 17.000đ | 17.050đ | 16.700đ | ↓ 1.18% | 6,421,000 |
| 2/3/2026 | 16.900đ | 16.800đ | 17.100đ | 16.800đ | ↓ 2.31% | 7,877,900 |
| 27/2/2026 | 17.300đ | 17.400đ | 17.450đ | 17.300đ | ↓ 0.57% | 2,683,300 |
| 26/2/2026 | 17.400đ | 17.400đ | 17.600đ | 17.350đ | 0.00% | 3,334,500 |
| 25/2/2026 | 17.400đ | 17.400đ | 17.600đ | 17.200đ | ↑ 0.58% | 6,723,700 |
| 24/2/2026 | 17.300đ | 17.450đ | 17.500đ | 17.250đ | ↓ 0.57% | 5,186,200 |
| 23/2/2026 | 17.400đ | 17.350đ | 17.500đ | 17.300đ | ↑ 0.87% | 3,029,000 |
| 13/2/2026 | 17.250đ | 17.100đ | 17.400đ | 17.050đ | ↑ 0.88% | 5,868,400 |
| 12/2/2026 | 17.100đ | 17.100đ | 17.150đ | 16.950đ | ↑ 0.88% | 3,044,900 |
| 11/2/2026 | 16.950đ | 16.700đ | 17.100đ | 16.650đ | ↑ 2.73% | 4,464,000 |
| 10/2/2026 | 16.500đ | 16.850đ | 17.000đ | 16.500đ | ↓ 1.20% | 4,460,600 |
| 9/2/2026 | 16.700đ | 16.900đ | 17.000đ | 16.700đ | 0.00% | 4,790,500 |
| 6/2/2026 | 16.700đ | 17.100đ | 17.150đ | 16.700đ | ↓ 2.62% | 7,784,600 |
| 5/2/2026 | 17.150đ | 17.450đ | 17.500đ | 17.150đ | ↓ 1.44% | 3,731,200 |
| 4/2/2026 | 17.400đ | 17.450đ | 17.500đ | 17.300đ | ↓ 0.57% | 3,315,900 |
| 2/2/2026 | 17.500đ | 17.700đ | 17.700đ | 17.400đ | ↓ 1.69% | 4,905,000 |
| 30/1/2026 | 17.800đ | 17.500đ | 17.800đ | 17.450đ | ↑ 1.71% | 6,129,600 |
| 29/1/2026 | 17.500đ | 17.450đ | 17.600đ | 17.400đ | ↑ 0.29% | 4,042,700 |
| 28/1/2026 | 17.450đ | 17.400đ | 17.650đ | 17.350đ | ↑ 0.29% | 4,494,000 |
| 27/1/2026 | 17.400đ | 17.450đ | 17.550đ | 17.350đ | ↓ 0.29% | 3,395,600 |
| 26/1/2026 | 17.450đ | 17.650đ | 17.700đ | 17.350đ | ↓ 1.13% | 5,349,400 |
| 6/1/2026 | 17.650đ | 17.650đ | 17.800đ | 17.600đ | ↓ 0.28% | 439,800 |
| 5/1/2026 | 17.700đ | 17.750đ | 17.900đ | 17.550đ | ↓ 0.28% | 4,191,700 |
| 31/12/2025 | 17.750đ | 17.800đ | 17.950đ | 17.700đ | ↑ 0.28% | 6,584,200 |
| 30/12/2025 | 17.700đ | 17.600đ | 17.800đ | 17.600đ | ↑ 0.57% | 3,401,200 |
| 29/12/2025 | 17.600đ | 17.600đ | 17.750đ | 17.550đ | 0.00% | 3,557,400 |
| 26/12/2025 | 17.600đ | 17.650đ | 17.850đ | 17.200đ | ↓ 1.12% | 8,329,800 |
| 25/12/2025 | 17.800đ | 17.950đ | 18.150đ | 17.800đ | ↓ 0.56% | 4,069,000 |
| 24/12/2025 | 17.900đ | 17.750đ | 18.200đ | 17.600đ | ↑ 0.85% | 6,457,000 |
| 23/12/2025 | 17.750đ | 17.900đ | 18.200đ | 17.700đ | 0.00% | 6,967,600 |
| 22/12/2025 | 17.750đ | 17.700đ | 17.950đ | 17.600đ | ↑ 0.85% | 10,668,800 |
| 19/12/2025 | 17.600đ | 17.600đ | 17.700đ | 17.500đ | ↑ 0.57% | 3,079,700 |
| 18/12/2025 | 17.500đ | 17.600đ | 17.650đ | 17.450đ | ↓ 0.57% | 2,812,400 |
| 17/12/2025 | 17.600đ | 17.650đ | 17.700đ | 17.500đ | ↑ 0.28% | 4,091,200 |
| 16/12/2025 | 17.550đ | 17.350đ | 17.700đ | 17.000đ | ↑ 2.33% | 5,297,300 |
| 15/12/2025 | 17.150đ | 17.500đ | 17.550đ | 17.150đ | ↓ 0.87% | 7,099,200 |
| 12/12/2025 | 17.300đ | 18.150đ | 18.200đ | 17.300đ | ↓ 4.42% | 9,410,500 |
| 11/12/2025 | 18.100đ | 18.250đ | 18.350đ | 18.100đ | ↓ 0.55% | 4,969,000 |
| 10/12/2025 | 18.200đ | 18.150đ | 18.350đ | 18.150đ | ↑ 0.28% | 3,302,800 |
| 9/12/2025 | 18.150đ | 18.400đ | 18.400đ | 18.150đ | ↓ 1.09% | 7,271,300 |
| 8/12/2025 | 18.350đ | 18.600đ | 18.700đ | 18.350đ | ↓ 1.61% | 4,454,200 |
| 5/12/2025 | 18.650đ | 19.000đ | 19.000đ | 18.600đ | ↓ 1.32% | 4,212,200 |
| 4/12/2025 | 18.900đ | 18.850đ | 19.000đ | 18.800đ | ↑ 0.53% | 7,043,300 |
| 3/12/2025 | 18.800đ | 18.450đ | 18.900đ | 18.450đ | ↑ 1.90% | 9,732,300 |
| 2/12/2025 | 18.450đ | 18.400đ | 18.500đ | 18.250đ | ↑ 0.54% | 3,006,800 |
| 1/12/2025 | 18.350đ | 18.500đ | 18.550đ | 18.350đ | 0.00% | 2,887,300 |
