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 | 11.900đ | 12.000đ | 12.000đ | 11.900đ | 0.00% | 1,200 |
| 20/4/2026 | 11.900đ | 11.700đ | 12.000đ | 11.300đ | ↓ 0.83% | 3,200 |
| 17/4/2026 | 12.000đ | 11.900đ | 12.000đ | 11.600đ | 0.00% | 4,200 |
| 16/4/2026 | 12.000đ | 11.900đ | 12.000đ | 11.900đ | ↓ 0.83% | 1,100 |
| 15/4/2026 | 12.100đ | 12.000đ | 12.100đ | 11.900đ | ↓ 1.63% | 1,500 |
| 14/4/2026 | 12.300đ | 12.300đ | 12.300đ | 12.200đ | ↑ 1.65% | 700 |
| 13/4/2026 | 12.100đ | 12.200đ | 12.200đ | 12.100đ | ↑ 1.68% | 700 |
| 10/4/2026 | 11.900đ | 11.900đ | 11.900đ | 11.900đ | ↑ 0.85% | 10,400 |
| 9/4/2026 | 11.800đ | 12.100đ | 12.100đ | 11.800đ | ↓ 2.48% | 5,300 |
| 8/4/2026 | 12.100đ | 11.900đ | 12.100đ | 11.900đ | ↑ 2.54% | 2,700 |
| 7/4/2026 | 11.800đ | 11.900đ | 12.000đ | 11.800đ | ↓ 2.48% | 4,600 |
| 3/4/2026 | 12.100đ | 12.400đ | 12.400đ | 12.100đ | ↓ 2.42% | 6,400 |
| 2/4/2026 | 12.400đ | 12.500đ | 12.500đ | 12.400đ | ↑ 1.64% | 700 |
| 1/4/2026 | 12.200đ | 12.400đ | 12.800đ | 12.200đ | ↓ 1.61% | 7,600 |
| 31/3/2026 | 12.400đ | 12.400đ | 12.400đ | 12.400đ | ↓ 2.36% | 8,100 |
| 30/3/2026 | 12.700đ | 12.600đ | 13.000đ | 12.400đ | ↑ 0.79% | 3,900 |
| 27/3/2026 | 12.600đ | 12.600đ | 12.600đ | 12.200đ | ↑ 2.44% | 4,000 |
| 26/3/2026 | 12.300đ | 11.900đ | 12.900đ | 11.500đ | ↑ 0.82% | 7,000 |
| 25/3/2026 | 12.200đ | 12.200đ | 12.200đ | 11.900đ | ↑ 2.52% | 7,700 |
| 24/3/2026 | 11.900đ | 11.900đ | 12.300đ | 11.600đ | ↑ 5.31% | 5,400 |
| 23/3/2026 | 11.300đ | 11.200đ | 11.400đ | 11.200đ | ↑ 0.89% | 3,400 |
| 20/3/2026 | 11.200đ | 12.500đ | 12.500đ | 11.200đ | ↓ 13.18% | 22,600 |
| 19/3/2026 | 12.900đ | 12.600đ | 13.300đ | 12.400đ | ↑ 2.38% | 3,400 |
| 18/3/2026 | 12.600đ | 13.500đ | 13.500đ | 12.600đ | ↓ 7.35% | 7,800 |
| 17/3/2026 | 13.600đ | 13.800đ | 14.200đ | 13.500đ | ↑ 0.74% | 16,400 |
| 16/3/2026 | 13.500đ | 13.300đ | 13.500đ | 13.300đ | ↑ 1.50% | 2,400 |
| 13/3/2026 | 13.300đ | 13.000đ | 13.500đ | 12.600đ | ↓ 2.21% | 24,900 |
| 12/3/2026 | 13.600đ | 13.800đ | 13.800đ | 13.000đ | ↓ 0.73% | 13,400 |
| 11/3/2026 | 13.700đ | 13.500đ | 13.800đ | 13.100đ | ↑ 7.03% | 6,800 |
| 10/3/2026 | 12.800đ | 13.000đ | 13.000đ | 12.400đ | ↑ 0.79% | 3,000 |
| 9/3/2026 | 12.700đ | 12.500đ | 13.000đ | 12.200đ | ↓ 5.93% | 23,900 |
| 6/3/2026 | 13.500đ | 14.200đ | 14.200đ | 13.500đ | ↓ 4.93% | 500 |
| 5/3/2026 | 14.200đ | 15.000đ | 15.000đ | 13.500đ | ↓ 1.39% | 10,100 |
| 4/3/2026 | 14.400đ | 15.900đ | 16.000đ | 13.900đ | ↓ 2.70% | 7,200 |
| 3/3/2026 | 14.800đ | 13.600đ | 14.900đ | 13.600đ | ↑ 8.82% | 28,300 |
| 2/3/2026 | 13.600đ | 13.500đ | 13.900đ | 13.100đ | ↓ 6.21% | 32,900 |
| 27/2/2026 | 14.500đ | 14.700đ | 14.700đ | 13.700đ | ↓ 1.36% | 9,700 |
| 26/2/2026 | 14.700đ | 17.400đ | 17.400đ | 14.400đ | ↓ 7.55% | 45,400 |
| 25/2/2026 | 15.900đ | 15.800đ | 15.900đ | 15.800đ | ↑ 9.66% | 30,100 |
| 24/2/2026 | 14.500đ | 13.200đ | 14.500đ | 13.200đ | ↑ 9.85% | 37,500 |
| 23/2/2026 | 13.200đ | 12.200đ | 13.200đ | 12.000đ | ↑ 10.00% | 25,300 |
| 13/2/2026 | 12.000đ | 12.000đ | 12.100đ | 12.000đ | ↑ 0.84% | 800 |
| 12/2/2026 | 11.900đ | 12.000đ | 12.100đ | 11.900đ | ↑ 0.85% | 5,500 |
| 11/2/2026 | 11.800đ | 12.100đ | 12.100đ | 11.800đ | ↓ 2.48% | 1,400 |
| 10/2/2026 | 12.100đ | 12.200đ | 12.200đ | 11.800đ | ↓ 0.82% | 23,900 |
| 9/2/2026 | 12.200đ | 12.200đ | 12.200đ | 12.000đ | ↑ 1.67% | 4,600 |
| 6/2/2026 | 12.000đ | 12.000đ | 12.000đ | 11.700đ | ↓ 1.64% | 21,100 |
| 5/2/2026 | 12.200đ | 12.000đ | 12.200đ | 11.800đ | 0.00% | 7,100 |
| 4/2/2026 | 12.200đ | 12.100đ | 12.300đ | 11.900đ | 0.00% | 4,000 |
| 3/2/2026 | 12.200đ | 12.000đ | 12.200đ | 11.800đ | 0.00% | 27,700 |
| 2/2/2026 | 12.200đ | 12.500đ | 12.500đ | 11.800đ | ↓ 1.61% | 6,300 |
| 30/1/2026 | 12.400đ | 13.000đ | 13.000đ | 11.700đ | 0.00% | 24,500 |
| 29/1/2026 | 12.400đ | 12.500đ | 12.500đ | 12.000đ | ↑ 6.90% | 10,300 |
| 28/1/2026 | 11.600đ | 12.900đ | 12.900đ | 11.500đ | ↓ 7.94% | 28,700 |
| 27/1/2026 | 12.600đ | 12.900đ | 13.000đ | 12.600đ | ↓ 2.33% | 4,800 |
| 26/1/2026 | 12.900đ | 13.100đ | 13.100đ | 12.600đ | ↓ 1.53% | 4,300 |
| 23/1/2026 | 13.100đ | 14.000đ | 14.000đ | 12.800đ | ↓ 4.38% | 7,100 |
| 22/1/2026 | 13.700đ | 14.000đ | 14.200đ | 13.200đ | ↑ 1.48% | 10,300 |
| 21/1/2026 | 13.500đ | 13.500đ | 13.600đ | 12.500đ | 0.00% | 18,100 |
| 20/1/2026 | 13.500đ | 14.400đ | 14.400đ | 13.500đ | ↑ 10.66% | 7,100 |
| 5/1/2026 | 12.200đ | 12.900đ | 13.100đ | 11.800đ | ↓ 5.43% | 26,300 |
| 31/12/2025 | 12.900đ | 12.500đ | 13.100đ | 12.000đ | ↑ 5.74% | 22,800 |
| 30/12/2025 | 12.200đ | 13.600đ | 13.600đ | 12.100đ | ↓ 6.87% | 14,200 |
| 29/12/2025 | 13.100đ | 13.700đ | 14.000đ | 13.100đ | ↓ 9.66% | 39,900 |
| 26/12/2025 | 14.500đ | 13.000đ | 14.600đ | 12.600đ | ↑ 3.57% | 42,800 |
| 25/12/2025 | 14.000đ | 15.300đ | 15.300đ | 14.000đ | ↓ 7.28% | 49,300 |
| 24/12/2025 | 15.100đ | 16.000đ | 16.700đ | 15.100đ | ↓ 6.79% | 44,800 |
| 23/12/2025 | 16.200đ | 18.000đ | 18.000đ | 16.200đ | ↓ 10.00% | 54,000 |
| 22/12/2025 | 18.000đ | 18.400đ | 19.900đ | 16.600đ | ↓ 2.17% | 73,600 |
| 19/12/2025 | 18.400đ | 21.400đ | 21.400đ | 17.600đ | ↓ 5.64% | 131,700 |
| 18/12/2025 | 19.500đ | 19.500đ | 19.500đ | 19.100đ | ↑ 9.55% | 17,000 |
| 17/12/2025 | 17.800đ | 14.600đ | 17.800đ | 14.600đ | ↑ 9.88% | 100,900 |
| 16/12/2025 | 16.200đ | 16.200đ | 16.200đ | 16.200đ | ↓ 9.50% | 2,900 |
| 15/12/2025 | 17.900đ | 17.900đ | 17.900đ | 17.900đ | ↓ 9.60% | 2,300 |
| 12/12/2025 | 19.800đ | 19.800đ | 19.800đ | 19.800đ | ↓ 9.59% | 2,600 |
| 11/12/2025 | 21.900đ | 21.900đ | 21.900đ | 21.900đ | ↓ 9.88% | 1,100 |
| 10/12/2025 | 24.300đ | 24.300đ | 24.300đ | 24.300đ | ↓ 9.67% | 7,500 |
| 9/12/2025 | 26.900đ | 32.700đ | 32.700đ | 26.900đ | ↓ 9.73% | 73,300 |
| 8/12/2025 | 29.800đ | 29.800đ | 29.800đ | 29.800đ | ↑ 9.96% | 16,600 |
| 5/12/2025 | 27.100đ | 27.100đ | 27.100đ | 27.100đ | ↑ 9.72% | 50,000 |
| 4/12/2025 | 24.700đ | 24.600đ | 24.700đ | 24.600đ | ↑ 9.78% | 4,500 |
| 3/12/2025 | 22.500đ | 22.400đ | 22.500đ | 22.400đ | ↑ 9.76% | 13,300 |
| 2/12/2025 | 20.500đ | 20.400đ | 20.500đ | 20.400đ | ↑ 9.63% | 37,800 |
| 1/12/2025 | 18.700đ | 17.000đ | 18.700đ | 17.000đ | 0.00% | 97,200 |
