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 |
|---|---|---|---|---|---|---|
| 21/4/2026 | 14.900đ | 15.000đ | 15.000đ | 14.600đ | ↑ 2.05% | 10,300 |
| 20/4/2026 | 14.600đ | 14.700đ | 14.700đ | 14.600đ | ↓ 0.68% | 2,200 |
| 17/4/2026 | 14.700đ | 14.800đ | 15.100đ | 14.600đ | ↓ 1.34% | 12,000 |
| 16/4/2026 | 14.900đ | 15.100đ | 15.100đ | 14.700đ | 0.00% | 28,300 |
| 15/4/2026 | 14.900đ | 14.500đ | 15.000đ | 14.500đ | ↑ 2.76% | 29,700 |
| 14/4/2026 | 14.500đ | 14.600đ | 14.700đ | 14.500đ | 0.00% | 3,800 |
| 13/4/2026 | 14.500đ | 14.600đ | 14.600đ | 14.300đ | 0.00% | 5,700 |
| 10/4/2026 | 14.500đ | 14.700đ | 14.700đ | 14.500đ | ↓ 1.36% | 3,000 |
| 9/4/2026 | 14.700đ | 14.200đ | 15.000đ | 14.200đ | ↓ 0.68% | 17,100 |
| 8/4/2026 | 14.800đ | 15.100đ | 15.100đ | 14.700đ | ↑ 2.07% | 21,300 |
| 7/4/2026 | 14.500đ | 14.500đ | 14.500đ | 14.300đ | ↓ 1.36% | 18,200 |
| 6/4/2026 | 14.700đ | 15.400đ | 15.400đ | 14.600đ | ↑ 2.08% | 2,000 |
| 3/4/2026 | 14.400đ | 15.500đ | 15.500đ | 14.400đ | ↓ 6.49% | 39,400 |
| 2/4/2026 | 15.400đ | 16.000đ | 16.000đ | 14.800đ | ↑ 1.99% | 3,000 |
| 1/4/2026 | 15.100đ | 14.800đ | 15.300đ | 14.600đ | ↑ 2.72% | 82,400 |
| 31/3/2026 | 14.700đ | 14.700đ | 14.700đ | 14.500đ | ↑ 2.80% | 44,000 |
| 30/3/2026 | 14.300đ | 14.300đ | 14.500đ | 14.000đ | ↓ 3.38% | 6,600 |
| 27/3/2026 | 14.800đ | 14.500đ | 14.800đ | 14.400đ | ↓ 0.67% | 18,400 |
| 26/3/2026 | 14.900đ | 15.000đ | 15.000đ | 14.300đ | ↑ 1.36% | 14,000 |
| 25/3/2026 | 14.700đ | 14.400đ | 14.700đ | 14.400đ | ↑ 0.68% | 11,100 |
| 24/3/2026 | 14.600đ | 14.800đ | 14.800đ | 14.400đ | ↑ 2.10% | 2,500 |
| 23/3/2026 | 14.300đ | 16.100đ | 16.100đ | 14.100đ | ↓ 2.72% | 13,100 |
| 20/3/2026 | 14.700đ | 14.900đ | 14.900đ | 14.700đ | ↓ 0.68% | 3,000 |
| 19/3/2026 | 14.800đ | 14.900đ | 14.900đ | 14.800đ | 0.00% | 3,200 |
| 18/3/2026 | 14.800đ | 15.100đ | 15.100đ | 14.600đ | 0.00% | 5,800 |
| 17/3/2026 | 14.800đ | 14.900đ | 15.000đ | 14.800đ | ↓ 3.27% | 18,000 |
| 16/3/2026 | 15.300đ | 15.100đ | 15.300đ | 14.900đ | ↑ 2.00% | 15,100 |
| 13/3/2026 | 15.000đ | 15.900đ | 16.000đ | 14.500đ | ↑ 2.04% | 8,200 |
| 12/3/2026 | 14.700đ | 14.500đ | 14.900đ | 14.400đ | 0.00% | 14,100 |
| 11/3/2026 | 14.700đ | 14.300đ | 14.800đ | 14.200đ | ↑ 1.38% | 27,400 |
| 10/3/2026 | 14.500đ | 14.100đ | 14.500đ | 13.900đ | ↑ 3.57% | 16,000 |
| 9/3/2026 | 14.000đ | 15.100đ | 15.100đ | 13.600đ | ↓ 7.28% | 48,500 |
| 6/3/2026 | 15.100đ | 15.900đ | 15.900đ | 15.100đ | ↓ 3.21% | 14,700 |
| 5/3/2026 | 15.600đ | 15.600đ | 15.700đ | 15.600đ | 0.00% | 14,000 |
| 4/3/2026 | 15.600đ | 15.700đ | 16.000đ | 15.500đ | ↓ 0.64% | 41,200 |
| 3/3/2026 | 15.700đ | 15.700đ | 15.800đ | 15.500đ | 0.00% | 31,500 |
| 2/3/2026 | 15.700đ | 16.000đ | 16.700đ | 15.500đ | ↓ 1.88% | 94,500 |
| 27/2/2026 | 16.000đ | 15.900đ | 16.000đ | 15.800đ | ↓ 0.62% | 14,600 |
| 26/2/2026 | 16.100đ | 16.000đ | 16.100đ | 15.800đ | ↑ 1.26% | 14,700 |
| 25/2/2026 | 15.900đ | 16.000đ | 16.100đ | 15.600đ | ↓ 1.24% | 57,900 |
| 24/2/2026 | 16.100đ | 16.000đ | 16.300đ | 15.900đ | ↓ 0.62% | 3,200 |
| 23/2/2026 | 16.200đ | 16.200đ | 16.200đ | 16.000đ | ↑ 0.62% | 17,300 |
| 13/2/2026 | 16.100đ | 16.000đ | 16.200đ | 16.000đ | ↑ 0.63% | 1,400 |
| 12/2/2026 | 16.000đ | 15.800đ | 16.100đ | 15.800đ | ↑ 1.91% | 10,100 |
| 11/2/2026 | 15.700đ | 15.800đ | 15.900đ | 15.600đ | 0.00% | 16,800 |
| 10/2/2026 | 15.700đ | 15.600đ | 15.800đ | 15.500đ | 0.00% | 59,900 |
| 9/2/2026 | 15.700đ | 15.500đ | 16.000đ | 15.500đ | 0.00% | 9,000 |
| 6/2/2026 | 15.700đ | 15.800đ | 15.900đ | 15.700đ | ↓ 2.48% | 22,900 |
| 5/2/2026 | 16.100đ | 16.000đ | 16.200đ | 15.900đ | ↑ 1.90% | 27,000 |
| 4/2/2026 | 15.800đ | 16.100đ | 16.100đ | 15.800đ | ↓ 1.25% | 18,600 |
| 3/2/2026 | 16.000đ | 15.900đ | 16.000đ | 15.800đ | ↓ 0.62% | 25,600 |
| 2/2/2026 | 16.100đ | 16.100đ | 16.400đ | 15.900đ | ↓ 0.62% | 29,700 |
| 30/1/2026 | 16.200đ | 16.100đ | 16.300đ | 16.100đ | 0.00% | 13,400 |
| 29/1/2026 | 16.200đ | 16.200đ | 16.400đ | 16.000đ | 0.00% | 22,600 |
| 28/1/2026 | 16.200đ | 16.300đ | 16.300đ | 16.000đ | ↓ 0.61% | 34,100 |
| 27/1/2026 | 16.300đ | 16.400đ | 16.500đ | 16.100đ | 0.00% | 36,100 |
| 26/1/2026 | 16.300đ | 16.600đ | 16.600đ | 16.300đ | ↓ 1.81% | 18,700 |
| 23/1/2026 | 16.600đ | 16.600đ | 16.800đ | 16.500đ | ↓ 0.60% | 19,700 |
| 22/1/2026 | 16.700đ | 17.000đ | 17.000đ | 16.500đ | 0.00% | 30,500 |
| 21/1/2026 | 16.700đ | 16.800đ | 16.800đ | 16.500đ | ↓ 1.18% | 26,400 |
| 20/1/2026 | 16.900đ | 16.900đ | 16.900đ | 16.800đ | ↓ 2.87% | 32,600 |
| 6/1/2026 | 17.400đ | 17.400đ | 17.400đ | 17.000đ | ↑ 1.75% | 55,900 |
| 5/1/2026 | 17.100đ | 17.000đ | 17.500đ | 17.000đ | ↓ 1.16% | 44,800 |
| 31/12/2025 | 17.300đ | 17.200đ | 17.400đ | 17.200đ | ↓ 0.57% | 26,600 |
| 30/12/2025 | 17.400đ | 17.400đ | 17.500đ | 17.200đ | ↓ 0.57% | 28,500 |
| 29/12/2025 | 17.500đ | 17.800đ | 17.900đ | 17.300đ | ↑ 1.16% | 56,100 |
| 26/12/2025 | 17.300đ | 17.700đ | 17.700đ | 17.100đ | ↓ 3.35% | 90,900 |
| 25/12/2025 | 17.900đ | 18.200đ | 18.800đ | 17.800đ | 0.00% | 180,600 |
| 24/12/2025 | 17.900đ | 18.500đ | 18.600đ | 17.800đ | ↓ 1.65% | 82,500 |
| 23/12/2025 | 18.200đ | 17.600đ | 18.400đ | 17.500đ | ↑ 4.00% | 64,600 |
| 22/12/2025 | 17.500đ | 17.600đ | 17.600đ | 16.900đ | 0.00% | 84,200 |
| 19/12/2025 | 17.500đ | 17.600đ | 17.700đ | 17.300đ | 0.00% | 28,300 |
| 18/12/2025 | 17.500đ | 17.400đ | 17.700đ | 17.400đ | ↓ 1.13% | 19,900 |
| 17/12/2025 | 17.700đ | 17.400đ | 17.800đ | 17.000đ | ↑ 2.91% | 94,100 |
| 16/12/2025 | 17.200đ | 17.100đ | 17.400đ | 17.000đ | ↑ 1.78% | 42,900 |
| 15/12/2025 | 16.900đ | 17.600đ | 17.700đ | 16.900đ | ↓ 2.31% | 50,800 |
| 12/12/2025 | 17.300đ | 17.700đ | 18.000đ | 17.200đ | ↓ 3.35% | 74,000 |
| 11/12/2025 | 17.900đ | 17.900đ | 18.500đ | 17.800đ | ↓ 2.19% | 48,700 |
| 10/12/2025 | 18.300đ | 18.900đ | 18.900đ | 17.900đ | ↓ 1.08% | 195,000 |
| 9/12/2025 | 18.500đ | 18.600đ | 19.400đ | 18.400đ | ↑ 0.54% | 129,000 |
| 8/12/2025 | 18.400đ | 19.200đ | 19.400đ | 18.200đ | ↓ 3.16% | 172,600 |
| 5/12/2025 | 19.000đ | 19.100đ | 20.200đ | 19.000đ | ↓ 0.52% | 204,800 |
| 4/12/2025 | 19.100đ | 17.500đ | 19.200đ | 17.300đ | ↑ 11.05% | 362,800 |
| 3/12/2025 | 17.200đ | 17.300đ | 17.600đ | 16.800đ | 0.00% | 57,800 |
| 2/12/2025 | 17.200đ | 18.000đ | 18.000đ | 16.800đ | ↓ 3.37% | 101,000 |
| 1/12/2025 | 17.800đ | 18.000đ | 18.100đ | 17.600đ | 0.00% | 77,400 |
