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 |
|---|---|---|---|---|---|---|
| 17/4/2026 | 28.600đ | 29.200đ | 30.000đ | 28.550đ | ↓ 3.38% | 6,720,300 |
| 16/4/2026 | 29.600đ | 29.500đ | 30.650đ | 29.000đ | ↑ 1.02% | 14,485,500 |
| 15/4/2026 | 29.300đ | 28.300đ | 29.700đ | 28.250đ | ↑ 5.02% | 13,342,000 |
| 14/4/2026 | 27.900đ | 27.850đ | 28.050đ | 27.600đ | ↑ 1.27% | 3,768,000 |
| 13/4/2026 | 27.550đ | 27.000đ | 28.050đ | 26.900đ | ↑ 0.18% | 3,620,900 |
| 10/4/2026 | 27.500đ | 27.850đ | 28.000đ | 27.050đ | ↓ 0.36% | 4,224,400 |
| 9/4/2026 | 27.600đ | 27.500đ | 28.050đ | 27.200đ | 0.00% | 5,303,800 |
| 8/4/2026 | 27.600đ | 26.800đ | 27.600đ | 26.500đ | ↑ 6.98% | 6,361,300 |
| 7/4/2026 | 25.800đ | 25.750đ | 26.350đ | 25.500đ | ↑ 0.19% | 2,716,900 |
| 6/4/2026 | 25.750đ | 26.300đ | 27.000đ | 25.650đ | ↓ 2.83% | 3,722,600 |
| 3/4/2026 | 26.500đ | 27.000đ | 28.250đ | 26.350đ | ↓ 2.57% | 6,049,900 |
| 2/4/2026 | 27.200đ | 28.000đ | 28.300đ | 27.200đ | ↓ 1.27% | 6,300,200 |
| 1/4/2026 | 27.550đ | 26.800đ | 27.550đ | 26.700đ | ↑ 6.99% | 9,109,400 |
| 31/3/2026 | 25.750đ | 25.700đ | 25.850đ | 25.450đ | ↑ 0.39% | 2,403,700 |
| 30/3/2026 | 25.650đ | 25.000đ | 25.700đ | 25.000đ | ↓ 0.39% | 2,403,700 |
| 27/3/2026 | 25.750đ | 25.550đ | 26.050đ | 25.300đ | ↑ 0.78% | 3,075,000 |
| 26/3/2026 | 25.550đ | 26.200đ | 26.300đ | 25.550đ | ↓ 3.04% | 1,983,600 |
| 25/3/2026 | 26.350đ | 25.450đ | 26.450đ | 25.400đ | ↑ 4.15% | 5,136,700 |
| 24/3/2026 | 25.300đ | 25.150đ | 25.650đ | 25.150đ | ↓ 0.20% | 2,515,000 |
| 23/3/2026 | 25.350đ | 25.550đ | 25.550đ | 24.500đ | ↓ 3.06% | 4,733,400 |
| 20/3/2026 | 26.150đ | 25.650đ | 26.150đ | 24.800đ | ↑ 0.38% | 7,937,600 |
| 19/3/2026 | 26.050đ | 26.000đ | 26.100đ | 25.350đ | ↓ 0.19% | 4,652,800 |
| 18/3/2026 | 26.100đ | 26.500đ | 26.950đ | 26.100đ | ↓ 1.32% | 3,006,900 |
| 17/3/2026 | 26.450đ | 26.000đ | 26.900đ | 25.900đ | ↑ 2.12% | 4,881,600 |
| 16/3/2026 | 25.900đ | 25.250đ | 25.900đ | 25.100đ | ↑ 2.57% | 4,424,800 |
| 13/3/2026 | 25.250đ | 25.600đ | 26.000đ | 25.250đ | ↓ 2.51% | 3,331,400 |
| 12/3/2026 | 25.900đ | 24.800đ | 26.100đ | 24.800đ | ↑ 1.17% | 6,111,800 |
| 11/3/2026 | 25.600đ | 24.000đ | 25.600đ | 23.900đ | ↑ 6.44% | 7,874,700 |
| 10/3/2026 | 24.050đ | 25.000đ | 25.000đ | 23.500đ | ↓ 1.64% | 10,059,500 |
| 9/3/2026 | 24.450đ | 24.450đ | 25.000đ | 24.450đ | ↓ 6.86% | 3,015,500 |
| 6/3/2026 | 26.250đ | 27.000đ | 27.000đ | 26.250đ | ↓ 2.78% | 3,194,300 |
| 5/3/2026 | 27.000đ | 27.800đ | 28.600đ | 27.000đ | ↓ 3.57% | 6,640,700 |
| 4/3/2026 | 28.000đ | 26.300đ | 28.000đ | 25.350đ | ↑ 6.26% | 8,907,900 |
| 3/3/2026 | 26.350đ | 27.800đ | 28.000đ | 26.050đ | ↓ 5.22% | 9,289,600 |
| 2/3/2026 | 27.800đ | 28.500đ | 28.750đ | 27.800đ | ↓ 4.30% | 7,761,100 |
| 27/2/2026 | 29.050đ | 29.800đ | 29.800đ | 29.050đ | ↓ 2.35% | 2,997,300 |
| 26/2/2026 | 29.750đ | 28.550đ | 29.850đ | 28.550đ | ↑ 4.20% | 5,216,100 |
| 25/2/2026 | 28.550đ | 29.300đ | 29.500đ | 28.550đ | ↓ 3.22% | 8,692,800 |
| 24/2/2026 | 29.500đ | 29.600đ | 29.700đ | 29.350đ | ↓ 1.67% | 4,898,500 |
| 23/2/2026 | 30.000đ | 30.000đ | 30.100đ | 29.400đ | ↑ 0.67% | 5,927,900 |
| 13/2/2026 | 29.800đ | 30.000đ | 30.000đ | 29.100đ | ↓ 0.50% | 6,834,200 |
| 12/2/2026 | 29.950đ | 29.500đ | 30.250đ | 29.200đ | ↑ 1.87% | 7,146,900 |
| 11/2/2026 | 29.400đ | 29.000đ | 29.450đ | 28.800đ | ↑ 1.55% | 5,731,700 |
| 10/2/2026 | 28.950đ | 28.100đ | 29.550đ | 27.900đ | ↑ 2.66% | 10,801,600 |
| 9/2/2026 | 28.200đ | 28.200đ | 28.200đ | 27.450đ | ↑ 0.53% | 5,440,500 |
| 6/2/2026 | 28.050đ | 28.300đ | 29.250đ | 28.000đ | ↓ 2.60% | 8,119,200 |
| 5/2/2026 | 28.800đ | 28.050đ | 29.950đ | 28.050đ | ↑ 1.95% | 12,892,500 |
| 4/2/2026 | 28.250đ | 27.200đ | 28.350đ | 27.150đ | ↑ 0.53% | 6,166,600 |
| 2/2/2026 | 28.100đ | 29.800đ | 29.900đ | 28.100đ | ↓ 6.95% | 11,624,200 |
| 30/1/2026 | 30.200đ | 29.900đ | 30.200đ | 29.500đ | ↑ 0.67% | 6,471,300 |
| 29/1/2026 | 30.000đ | 29.850đ | 30.000đ | 29.050đ | ↑ 3.09% | 3,647,100 |
| 28/1/2026 | 29.100đ | 30.450đ | 30.800đ | 28.750đ | ↓ 5.83% | 13,447,900 |
| 27/1/2026 | 30.900đ | 31.000đ | 31.000đ | 29.200đ | ↓ 0.32% | 10,216,900 |
| 26/1/2026 | 31.000đ | 31.600đ | 31.650đ | 30.750đ | ↓ 18.53% | 3,974,200 |
| 6/1/2026 | 38.050đ | 36.100đ | 38.050đ | 35.700đ | ↑ 6.88% | 21,287,500 |
| 5/1/2026 | 35.600đ | 33.900đ | 35.850đ | 33.800đ | ↑ 5.79% | 13,719,300 |
| 31/12/2025 | 33.650đ | 32.500đ | 33.800đ | 32.200đ | ↑ 2.59% | 9,567,900 |
| 30/12/2025 | 32.800đ | 33.500đ | 33.600đ | 32.000đ | ↓ 1.20% | 8,836,000 |
| 29/12/2025 | 33.200đ | 32.000đ | 33.950đ | 31.300đ | ↑ 3.75% | 7,573,400 |
| 26/12/2025 | 32.000đ | 30.000đ | 32.000đ | 30.000đ | ↓ 0.78% | 20,927,400 |
| 25/12/2025 | 32.250đ | 34.700đ | 37.050đ | 32.250đ | ↓ 6.93% | 17,089,700 |
| 24/12/2025 | 34.650đ | 34.450đ | 34.750đ | 33.200đ | ↑ 1.17% | 9,103,700 |
| 23/12/2025 | 34.250đ | 32.700đ | 35.000đ | 32.400đ | ↑ 3.79% | 14,877,500 |
| 22/12/2025 | 33.000đ | 31.900đ | 33.000đ | 31.000đ | ↑ 4.10% | 9,656,000 |
| 19/12/2025 | 31.700đ | 30.350đ | 31.800đ | 30.200đ | ↑ 4.45% | 10,546,100 |
| 18/12/2025 | 30.350đ | 29.950đ | 30.550đ | 29.550đ | ↑ 2.19% | 6,326,300 |
| 17/12/2025 | 29.700đ | 29.550đ | 30.800đ | 28.950đ | ↑ 0.34% | 8,617,800 |
| 16/12/2025 | 29.600đ | 29.200đ | 29.600đ | 28.150đ | ↑ 2.42% | 7,805,400 |
| 15/12/2025 | 28.900đ | 27.450đ | 29.350đ | 27.450đ | ↑ 5.28% | 11,731,800 |
| 12/12/2025 | 27.450đ | 30.000đ | 30.050đ | 27.450đ | ↓ 6.95% | 14,302,200 |
| 11/12/2025 | 29.500đ | 30.100đ | 30.700đ | 29.500đ | ↓ 1.67% | 8,031,400 |
| 10/12/2025 | 30.000đ | 31.900đ | 32.000đ | 30.000đ | ↓ 6.25% | 13,287,200 |
| 9/12/2025 | 32.000đ | 32.950đ | 33.400đ | 31.300đ | ↓ 2.88% | 11,236,500 |
| 8/12/2025 | 32.950đ | 33.800đ | 34.050đ | 32.800đ | ↓ 2.51% | 7,479,300 |
| 5/12/2025 | 33.800đ | 34.400đ | 34.900đ | 33.750đ | ↓ 1.74% | 7,428,400 |
| 4/12/2025 | 34.400đ | 34.200đ | 34.450đ | 33.800đ | ↓ 0.29% | 6,232,200 |
| 3/12/2025 | 34.500đ | 34.850đ | 34.850đ | 33.850đ | ↓ 1.15% | 7,974,700 |
| 2/12/2025 | 34.900đ | 34.900đ | 34.900đ | 33.600đ | 0.00% | 10,035,200 |
| 1/12/2025 | 34.900đ | 34.600đ | 35.700đ | 34.400đ | 0.00% | 11,792,100 |
