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 |
|---|---|---|---|---|---|---|
| 20/3/2026 | 5.400đ | 5.400đ | 5.400đ | 5.400đ | 0.00% | 10,000 |
| 9/3/2026 | 5.400đ | 5.400đ | 5.400đ | 5.400đ | 0.00% | 100 |
| 3/3/2026 | 5.400đ | 5.400đ | 5.400đ | 5.400đ | ↑ 14.89% | 5,000 |
| 10/2/2026 | 4.700đ | 5.100đ | 5.100đ | 4.700đ | ↓ 7.84% | 85,200 |
| 2/2/2026 | 5.100đ | 5.100đ | 5.100đ | 5.100đ | ↓ 7.27% | 100 |
| 23/1/2026 | 5.500đ | 4.700đ | 5.500đ | 4.700đ | ↑ 14.58% | 200 |
| 21/1/2026 | 4.800đ | 4.800đ | 4.800đ | 4.800đ | ↓ 7.69% | 100,000 |
| 19/1/2026 | 5.200đ | 5.200đ | 5.200đ | 5.200đ | ↓ 7.14% | 9,000 |
| 31/12/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | 0.00% | 4,000 |
| 22/12/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | ↑ 5.66% | 100 |
| 19/12/2025 | 5.300đ | 5.300đ | 5.300đ | 5.300đ | ↓ 8.62% | 200 |
| 18/12/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | 0.00% | 800 |
| 16/12/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↓ 10.77% | 17,400 |
| 15/12/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↑ 12.07% | 100 |
| 11/12/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↑ 1.75% | 3,000 |
| 8/12/2025 | 5.700đ | 5.700đ | 5.700đ | 5.700đ | ↓ 1.72% | 900 |
| 4/12/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↑ 3.57% | 100 |
| 3/12/2025 | 5.600đ | 5.900đ | 5.900đ | 5.600đ | ↓ 5.08% | 300 |
| 2/12/2025 | 5.900đ | 5.900đ | 5.900đ | 5.900đ | ↑ 18.00% | 200 |
| 1/12/2025 | 5.000đ | 5.400đ | 5.400đ | 5.000đ | ↓ 12.28% | 300 |
| 28/11/2025 | 5.700đ | 5.700đ | 5.700đ | 5.700đ | 0.00% | 100 |
| 27/11/2025 | 5.700đ | 5.800đ | 5.800đ | 5.700đ | ↓ 1.72% | 600 |
| 26/11/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↑ 1.75% | 300 |
| 25/11/2025 | 5.700đ | 5.800đ | 5.800đ | 5.700đ | ↓ 1.72% | 1,100 |
| 21/11/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | 0.00% | 300 |
| 14/11/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | 0.00% | 600 |
| 13/11/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↓ 7.94% | 100 |
| 10/11/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | ↑ 1.61% | 100 |
| 7/11/2025 | 6.200đ | 6.200đ | 6.200đ | 6.200đ | ↑ 6.90% | 100 |
| 5/11/2025 | 5.800đ | 5.700đ | 5.800đ | 5.700đ | ↑ 7.41% | 1,100 |
| 4/11/2025 | 5.400đ | 5.400đ | 5.400đ | 5.400đ | ↓ 8.47% | 100 |
| 3/11/2025 | 5.900đ | 6.300đ | 6.300đ | 5.900đ | ↓ 9.23% | 700 |
| 30/10/2025 | 6.500đ | 6.000đ | 6.500đ | 6.000đ | ↑ 8.33% | 600 |
| 29/10/2025 | 6.000đ | 6.000đ | 6.000đ | 5.900đ | ↓ 7.69% | 500 |
| 24/10/2025 | 6.500đ | 6.300đ | 6.900đ | 6.300đ | ↑ 3.17% | 600 |
| 16/10/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | 0.00% | 200 |
| 15/10/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | ↓ 13.70% | 100 |
| 14/10/2025 | 7.300đ | 7.300đ | 7.300đ | 7.300đ | ↑ 12.31% | 100 |
| 7/10/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↑ 8.33% | 100 |
| 3/10/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 1,000 |
| 2/10/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 4,600 |
| 1/10/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↓ 1.64% | 1,000 |
| 30/9/2025 | 6.100đ | 6.000đ | 6.100đ | 6.000đ | ↑ 1.67% | 4,100 |
| 29/9/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 5,000 |
| 26/9/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 17,100 |
| 23/9/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↓ 3.23% | 5,000 |
| 22/9/2025 | 6.200đ | 6.300đ | 6.300đ | 6.200đ | ↑ 12.73% | 1,100 |
| 19/9/2025 | 5.500đ | 5.500đ | 5.500đ | 5.500đ | ↓ 8.33% | 800 |
| 18/9/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 3,100 |
| 16/9/2025 | 6.000đ | 5.800đ | 6.100đ | 5.800đ | 0.00% | 2,000 |
| 12/9/2025 | 6.000đ | 5.800đ | 6.000đ | 5.800đ | ↑ 3.45% | 1,100 |
| 11/9/2025 | 5.800đ | 5.900đ | 5.900đ | 5.800đ | ↓ 10.77% | 2,100 |
| 10/9/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↑ 8.33% | 100 |
| 9/9/2025 | 6.000đ | 5.800đ | 6.000đ | 5.800đ | ↑ 3.45% | 2,100 |
| 8/9/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↓ 3.33% | 100 |
| 5/9/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 1,800 |
| 4/9/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 500 |
| 3/9/2025 | 6.000đ | 6.000đ | 6.000đ | 5.900đ | ↓ 6.25% | 6,500 |
| 29/8/2025 | 6.400đ | 6.400đ | 6.400đ | 6.400đ | ↑ 6.67% | 100 |
| 28/8/2025 | 6.000đ | 6.300đ | 6.300đ | 6.000đ | 0.00% | 6,200 |
| 25/8/2025 | 6.000đ | 6.400đ | 6.400đ | 6.000đ | ↓ 11.76% | 4,300 |
| 22/8/2025 | 6.800đ | 6.800đ | 6.800đ | 6.800đ | ↑ 13.33% | 100 |
| 19/8/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 1,600 |
| 18/8/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 300 |
| 15/8/2025 | 6.000đ | 5.900đ | 6.000đ | 5.900đ | 0.00% | 9,100 |
| 14/8/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↑ 1.69% | 1,000 |
| 13/8/2025 | 5.900đ | 5.900đ | 5.900đ | 5.800đ | ↓ 9.23% | 34,900 |
| 12/8/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↑ 4.84% | 2,800 |
| 11/8/2025 | 6.200đ | 6.200đ | 6.200đ | 6.200đ | ↓ 1.59% | 600 |
| 8/8/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | ↓ 11.27% | 7,000 |
| 7/8/2025 | 7.100đ | 7.100đ | 7.100đ | 7.100đ | ↑ 12.70% | 100 |
| 6/8/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | 0.00% | 24,000 |
| 5/8/2025 | 6.300đ | 6.400đ | 6.400đ | 6.300đ | ↑ 1.61% | 4,100 |
| 4/8/2025 | 6.200đ | 6.500đ | 6.500đ | 6.200đ | ↓ 7.46% | 1,800 |
| 1/8/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↑ 4.69% | 100 |
| 31/7/2025 | 6.400đ | 6.300đ | 6.400đ | 6.200đ | ↓ 9.86% | 2,600 |
| 30/7/2025 | 7.100đ | 7.100đ | 7.100đ | 7.100đ | ↑ 16.39% | 100 |
| 29/7/2025 | 6.100đ | 6.400đ | 6.400đ | 6.100đ | ↓ 4.69% | 400 |
| 28/7/2025 | 6.400đ | 6.400đ | 6.400đ | 6.400đ | ↑ 6.67% | 100 |
| 25/7/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↑ 1.69% | 100 |
| 24/7/2025 | 5.900đ | 5.900đ | 5.900đ | 5.900đ | ↓ 9.23% | 100 |
| 18/7/2025 | 6.500đ | 6.400đ | 6.500đ | 6.400đ | ↑ 8.33% | 200 |
| 17/7/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↑ 1.69% | 300 |
| 16/7/2025 | 5.900đ | 6.000đ | 6.000đ | 5.900đ | ↓ 1.67% | 400 |
| 14/7/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | 0.00% | 2,000 |
| 11/7/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↓ 6.25% | 300 |
| 10/7/2025 | 6.400đ | 5.900đ | 6.400đ | 5.900đ | ↓ 1.54% | 1,100 |
| 7/7/2025 | 6.500đ | 6.600đ | 6.600đ | 6.500đ | ↑ 8.33% | 900 |
| 4/7/2025 | 6.000đ | 6.000đ | 6.300đ | 5.900đ | ↓ 4.76% | 2,500 |
| 2/7/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | ↓ 13.70% | 4,000 |
| 1/7/2025 | 7.300đ | 7.300đ | 7.300đ | 7.300đ | ↑ 12.31% | 100 |
| 30/6/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↓ 2.99% | 100 |
| 26/6/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↑ 11.67% | 100 |
| 25/6/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↓ 13.04% | 100 |
| 24/6/2025 | 6.900đ | 6.900đ | 6.900đ | 6.900đ | ↑ 9.52% | 100 |
| 23/6/2025 | 6.300đ | 5.900đ | 6.400đ | 5.800đ | ↓ 5.97% | 400 |
| 17/6/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↑ 6.35% | 100 |
| 16/6/2025 | 6.300đ | 6.300đ | 6.300đ | 6.300đ | ↓ 12.50% | 200 |
| 13/6/2025 | 7.200đ | 7.200đ | 7.200đ | 7.200đ | ↑ 12.50% | 100 |
| 12/6/2025 | 6.400đ | 6.400đ | 6.400đ | 6.400đ | ↑ 6.67% | 100 |
| 11/6/2025 | 6.000đ | 6.400đ | 6.400đ | 6.000đ | ↓ 7.69% | 3,600 |
| 10/6/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↓ 5.80% | 1,000 |
| 5/6/2025 | 6.900đ | 6.900đ | 6.900đ | 6.900đ | ↑ 18.97% | 200 |
| 4/6/2025 | 5.800đ | 7.200đ | 7.200đ | 5.800đ | ↓ 9.38% | 500 |
| 3/6/2025 | 6.400đ | 6.400đ | 6.400đ | 6.400đ | ↓ 7.25% | 1,100 |
| 2/6/2025 | 6.900đ | 6.900đ | 6.900đ | 6.900đ | ↑ 2.99% | 100 |
| 30/5/2025 | 6.700đ | 5.800đ | 6.700đ | 5.800đ | ↑ 4.69% | 300 |
| 29/5/2025 | 6.400đ | 6.400đ | 7.000đ | 6.400đ | ↓ 8.57% | 4,000 |
| 28/5/2025 | 7.000đ | 7.600đ | 7.600đ | 7.000đ | ↑ 4.48% | 200 |
| 26/5/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | 0.00% | 100 |
| 23/5/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↑ 4.69% | 100 |
| 22/5/2025 | 6.400đ | 6.300đ | 6.400đ | 6.300đ | ↓ 13.51% | 4,700 |
| 21/5/2025 | 7.400đ | 7.400đ | 7.400đ | 7.400đ | ↑ 10.45% | 100 |
| 20/5/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↑ 15.52% | 100 |
| 19/5/2025 | 5.800đ | 7.100đ | 7.100đ | 5.800đ | ↓ 10.77% | 500 |
| 16/5/2025 | 6.500đ | 6.500đ | 6.500đ | 6.500đ | ↓ 4.41% | 1,000 |
| 15/5/2025 | 6.800đ | 7.600đ | 7.600đ | 6.800đ | ↑ 1.49% | 1,200 |
| 14/5/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↓ 1.47% | 100 |
| 13/5/2025 | 6.800đ | 6.800đ | 6.800đ | 6.800đ | 0.00% | 100 |
| 12/5/2025 | 6.800đ | 6.800đ | 6.800đ | 6.500đ | ↑ 1.49% | 2,100 |
| 9/5/2025 | 6.700đ | 6.700đ | 6.700đ | 6.700đ | ↑ 11.67% | 100 |
| 8/5/2025 | 6.000đ | 6.000đ | 6.400đ | 6.000đ | 0.00% | 300 |
| 7/5/2025 | 6.000đ | 6.000đ | 6.000đ | 6.000đ | ↑ 1.69% | 100 |
| 6/5/2025 | 5.900đ | 5.900đ | 5.900đ | 5.900đ | ↑ 5.36% | 300 |
| 29/4/2025 | 5.600đ | 5.600đ | 5.600đ | 5.600đ | ↓ 3.45% | 100 |
| 28/4/2025 | 5.800đ | 5.800đ | 5.800đ | 5.800đ | ↑ 7.41% | 22,000 |
| 25/4/2025 | 5.400đ | 5.600đ | 6.300đ | 5.400đ | ↓ 6.90% | 800 |
| 23/4/2025 | 5.800đ | 5.900đ | 5.900đ | 5.800đ | 0.00% | 300 |
| 22/4/2025 | 5.800đ | 7.400đ | 7.400đ | 5.800đ | ↓ 14.71% | 900 |
| 18/4/2025 | 6.800đ | 6.800đ | 6.800đ | 6.800đ | ↑ 4.62% | 500 |
