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 | 18.050đ | 18.300đ | 18.600đ | 18.000đ | ↑ 0.28% | 37,258,200 |
| 9/4/2026 | 18.000đ | 17.800đ | 18.400đ | 17.750đ | ↓ 0.55% | 50,515,000 |
| 8/4/2026 | 18.100đ | 18.000đ | 18.100đ | 17.600đ | ↑ 6.78% | 69,802,200 |
| 7/4/2026 | 16.950đ | 16.150đ | 16.950đ | 16.000đ | ↑ 6.94% | 36,663,200 |
| 6/4/2026 | 15.850đ | 16.200đ | 16.400đ | 15.850đ | ↓ 2.16% | 34,273,300 |
| 3/4/2026 | 16.200đ | 16.600đ | 16.800đ | 16.150đ | ↓ 2.41% | 32,381,400 |
| 2/4/2026 | 16.600đ | 16.800đ | 17.000đ | 16.350đ | ↓ 2.35% | 26,068,300 |
| 1/4/2026 | 17.000đ | 17.100đ | 17.400đ | 16.900đ | ↑ 2.10% | 41,911,700 |
| 31/3/2026 | 16.650đ | 16.550đ | 17.100đ | 16.400đ | ↑ 1.83% | 24,988,900 |
| 30/3/2026 | 16.350đ | 16.200đ | 16.750đ | 16.050đ | ↓ 2.39% | 22,622,700 |
| 27/3/2026 | 16.750đ | 16.050đ | 16.850đ | 16.000đ | ↑ 4.69% | 37,489,800 |
| 26/3/2026 | 16.000đ | 16.200đ | 16.300đ | 15.900đ | ↓ 1.23% | 17,179,300 |
| 25/3/2026 | 16.200đ | 15.900đ | 16.350đ | 15.750đ | ↑ 3.51% | 29,052,200 |
| 24/3/2026 | 15.650đ | 15.850đ | 16.200đ | 15.600đ | ↑ 1.95% | 19,662,700 |
| 23/3/2026 | 15.350đ | 16.000đ | 16.100đ | 15.150đ | ↓ 5.54% | 37,007,000 |
| 20/3/2026 | 16.250đ | 16.200đ | 16.800đ | 16.000đ | ↑ 0.31% | 29,804,000 |
| 19/3/2026 | 16.200đ | 16.350đ | 16.450đ | 15.950đ | ↓ 2.41% | 28,471,600 |
| 18/3/2026 | 16.600đ | 17.150đ | 17.250đ | 16.400đ | ↓ 1.78% | 20,478,200 |
| 17/3/2026 | 16.900đ | 16.800đ | 17.300đ | 16.700đ | ↑ 4.32% | 42,549,000 |
| 16/3/2026 | 16.200đ | 16.650đ | 16.800đ | 16.050đ | ↓ 1.52% | 24,312,500 |
| 13/3/2026 | 16.450đ | 16.800đ | 17.100đ | 16.300đ | ↓ 2.08% | 24,502,500 |
| 12/3/2026 | 16.800đ | 17.000đ | 17.700đ | 16.750đ | ↓ 1.75% | 28,192,400 |
| 11/3/2026 | 17.100đ | 15.900đ | 17.100đ | 15.850đ | ↑ 6.88% | 35,729,500 |
| 10/3/2026 | 16.000đ | 16.750đ | 17.050đ | 15.850đ | ↓ 2.74% | 44,717,200 |
| 9/3/2026 | 16.450đ | 16.450đ | 16.900đ | 16.450đ | ↓ 6.80% | 15,015,400 |
| 6/3/2026 | 17.650đ | 18.450đ | 18.450đ | 17.650đ | ↓ 13.90% | 39,214,600 |
| 5/3/2026 | 20.500đ | 21.500đ | 22.100đ | 20.500đ | ↓ 2.84% | 84,669,500 |
| 4/3/2026 | 21.100đ | 21.650đ | 22.100đ | 20.500đ | ↓ 3.21% | 48,174,700 |
| 3/3/2026 | 21.800đ | 21.400đ | 22.200đ | 21.300đ | ↑ 1.87% | 39,362,700 |
| 2/3/2026 | 21.400đ | 21.300đ | 22.250đ | 21.300đ | ↓ 4.89% | 52,484,900 |
| 27/2/2026 | 22.500đ | 22.700đ | 23.100đ | 22.200đ | ↓ 0.66% | 28,678,200 |
| 26/2/2026 | 22.650đ | 22.900đ | 23.150đ | 22.500đ | ↓ 0.88% | 30,067,500 |
| 25/2/2026 | 22.850đ | 23.550đ | 23.600đ | 22.800đ | ↓ 1.51% | 33,125,500 |
| 24/2/2026 | 23.200đ | 22.550đ | 24.150đ | 22.500đ | ↑ 1.98% | 53,303,600 |
| 23/2/2026 | 22.750đ | 22.600đ | 22.900đ | 21.600đ | ↑ 0.89% | 45,284,100 |
| 13/2/2026 | 22.550đ | 21.900đ | 22.900đ | 21.650đ | ↑ 2.97% | 31,390,100 |
| 12/2/2026 | 21.900đ | 22.400đ | 22.400đ | 21.700đ | ↓ 1.35% | 14,460,900 |
| 11/2/2026 | 22.200đ | 21.350đ | 22.450đ | 21.300đ | ↑ 4.72% | 28,362,300 |
| 10/2/2026 | 21.200đ | 21.050đ | 21.450đ | 20.600đ | ↑ 1.68% | 22,930,700 |
| 9/2/2026 | 20.850đ | 21.550đ | 21.650đ | 20.850đ | ↓ 1.65% | 19,690,900 |
| 6/2/2026 | 21.200đ | 22.100đ | 22.150đ | 21.200đ | ↓ 4.50% | 34,308,800 |
| 5/2/2026 | 22.200đ | 22.800đ | 22.800đ | 22.100đ | ↓ 1.77% | 19,932,100 |
| 4/2/2026 | 22.600đ | 22.700đ | 22.950đ | 22.600đ | ↑ 3.20% | 11,538,100 |
| 2/2/2026 | 21.900đ | 22.650đ | 22.650đ | 21.550đ | ↓ 3.10% | 33,299,400 |
| 30/1/2026 | 22.600đ | 22.150đ | 22.700đ | 21.700đ | ↑ 2.73% | 26,024,900 |
| 29/1/2026 | 22.000đ | 22.200đ | 22.700đ | 22.000đ | ↓ 0.23% | 19,088,400 |
| 28/1/2026 | 22.050đ | 22.800đ | 22.800đ | 21.750đ | ↓ 2.43% | 43,899,100 |
| 27/1/2026 | 22.600đ | 22.950đ | 23.100đ | 22.350đ | ↓ 0.66% | 32,785,800 |
| 26/1/2026 | 22.750đ | 23.650đ | 23.700đ | 22.600đ | ↑ 8.33% | 46,627,900 |
| 5/1/2026 | 21.000đ | 22.650đ | 22.650đ | 20.950đ | ↓ 6.67% | 81,265,400 |
| 31/12/2025 | 22.500đ | 23.050đ | 23.050đ | 22.400đ | ↓ 1.75% | 19,042,200 |
| 30/12/2025 | 22.900đ | 22.950đ | 23.150đ | 22.700đ | ↑ 0.44% | 24,743,400 |
| 29/12/2025 | 22.800đ | 23.000đ | 23.200đ | 22.700đ | 0.00% | 13,699,000 |
| 26/12/2025 | 22.800đ | 23.000đ | 23.300đ | 21.950đ | ↓ 0.87% | 45,212,700 |
| 25/12/2025 | 23.000đ | 23.700đ | 24.350đ | 23.000đ | ↓ 2.54% | 37,860,500 |
| 24/12/2025 | 23.600đ | 23.900đ | 24.000đ | 23.350đ | ↓ 1.26% | 27,920,300 |
| 23/12/2025 | 23.900đ | 23.700đ | 24.300đ | 23.350đ | ↑ 1.70% | 49,114,300 |
| 22/12/2025 | 23.500đ | 22.650đ | 23.700đ | 22.400đ | ↑ 5.38% | 53,301,700 |
| 19/12/2025 | 22.300đ | 22.150đ | 22.500đ | 21.950đ | ↑ 1.36% | 30,813,100 |
| 18/12/2025 | 22.000đ | 22.350đ | 22.350đ | 21.700đ | ↓ 1.12% | 25,574,600 |
| 17/12/2025 | 22.250đ | 22.900đ | 22.950đ | 22.100đ | ↓ 2.84% | 23,712,200 |
| 16/12/2025 | 22.900đ | 22.000đ | 23.050đ | 21.000đ | ↑ 5.05% | 49,663,400 |
| 15/12/2025 | 21.800đ | 21.850đ | 22.350đ | 21.350đ | 0.00% | 35,419,500 |
| 12/12/2025 | 21.800đ | 23.600đ | 23.600đ | 21.800đ | ↓ 6.84% | 42,260,300 |
| 11/12/2025 | 23.400đ | 23.150đ | 23.650đ | 22.950đ | ↑ 1.74% | 24,943,000 |
| 10/12/2025 | 23.000đ | 23.500đ | 24.000đ | 22.800đ | ↓ 2.13% | 29,271,800 |
| 9/12/2025 | 23.500đ | 23.200đ | 23.650đ | 22.400đ | ↓ 0.21% | 59,310,100 |
| 8/12/2025 | 23.550đ | 24.550đ | 24.550đ | 23.500đ | ↓ 3.48% | 31,307,000 |
| 5/12/2025 | 24.400đ | 25.150đ | 25.350đ | 24.350đ | ↓ 2.59% | 33,275,900 |
| 4/12/2025 | 25.050đ | 24.500đ | 25.250đ | 24.500đ | ↑ 3.09% | 54,467,800 |
| 3/12/2025 | 24.300đ | 24.650đ | 24.650đ | 23.950đ | ↓ 0.61% | 31,580,800 |
| 2/12/2025 | 24.450đ | 24.550đ | 24.550đ | 23.600đ | ↓ 0.20% | 40,952,900 |
| 1/12/2025 | 24.500đ | 24.600đ | 25.100đ | 24.050đ | 0.00% | 36,431,200 |
