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 |
|---|---|---|---|---|---|---|
| 3/4/2026 | 51.100đ | 51.200đ | 51.200đ | 50.000đ | ↓ 0.20% | 2,900 |
| 2/4/2026 | 51.200đ | 50.000đ | 51.300đ | 50.000đ | ↓ 0.58% | 6,600 |
| 1/4/2026 | 51.500đ | 50.000đ | 51.900đ | 50.000đ | ↑ 3.00% | 3,000 |
| 31/3/2026 | 50.000đ | 50.100đ | 51.600đ | 49.900đ | ↓ 2.72% | 5,600 |
| 30/3/2026 | 51.400đ | 53.500đ | 53.500đ | 50.000đ | ↓ 3.93% | 2,100 |
| 27/3/2026 | 53.500đ | 52.000đ | 53.500đ | 50.200đ | ↑ 2.49% | 13,100 |
| 26/3/2026 | 52.200đ | 49.600đ | 55.000đ | 49.600đ | ↑ 6.53% | 24,300 |
| 25/3/2026 | 49.000đ | 49.600đ | 49.600đ | 47.800đ | ↑ 2.08% | 3,000 |
| 24/3/2026 | 48.000đ | 48.100đ | 48.500đ | 47.700đ | ↑ 0.63% | 7,700 |
| 23/3/2026 | 47.700đ | 48.500đ | 48.500đ | 47.700đ | ↓ 4.02% | 10,800 |
| 20/3/2026 | 49.700đ | 48.600đ | 49.700đ | 46.500đ | ↓ 0.20% | 8,500 |
| 19/3/2026 | 49.800đ | 49.300đ | 49.800đ | 48.400đ | ↑ 0.20% | 12,900 |
| 18/3/2026 | 49.700đ | 49.700đ | 49.700đ | 48.400đ | ↑ 1.43% | 4,400 |
| 17/3/2026 | 49.000đ | 50.000đ | 50.000đ | 47.900đ | 0.00% | 17,800 |
| 16/3/2026 | 49.000đ | 50.000đ | 50.000đ | 48.900đ | ↓ 0.81% | 9,300 |
| 13/3/2026 | 49.400đ | 49.000đ | 49.900đ | 48.400đ | ↑ 1.65% | 9,900 |
| 12/3/2026 | 48.600đ | 49.500đ | 49.500đ | 47.000đ | ↓ 1.82% | 2,900 |
| 11/3/2026 | 49.500đ | 48.100đ | 49.500đ | 47.500đ | ↑ 3.13% | 27,800 |
| 10/3/2026 | 48.000đ | 45.600đ | 50.000đ | 45.500đ | ↑ 6.90% | 40,900 |
| 9/3/2026 | 44.900đ | 50.000đ | 50.000đ | 44.300đ | ↓ 13.65% | 51,100 |
| 6/3/2026 | 52.000đ | 52.200đ | 53.200đ | 51.800đ | ↓ 3.17% | 12,400 |
| 5/3/2026 | 53.700đ | 54.700đ | 54.700đ | 53.000đ | ↑ 1.32% | 11,800 |
| 4/3/2026 | 53.000đ | 52.700đ | 56.500đ | 52.000đ | ↑ 0.57% | 29,300 |
| 3/3/2026 | 52.700đ | 54.500đ | 54.500đ | 52.600đ | ↓ 2.77% | 21,700 |
| 2/3/2026 | 54.200đ | 55.300đ | 55.300đ | 54.000đ | ↓ 1.99% | 27,400 |
| 27/2/2026 | 55.300đ | 55.300đ | 55.500đ | 53.200đ | ↑ 0.55% | 13,600 |
| 26/2/2026 | 55.000đ | 56.600đ | 56.600đ | 54.000đ | ↓ 2.65% | 13,300 |
| 25/2/2026 | 56.500đ | 56.800đ | 57.000đ | 56.000đ | ↓ 0.88% | 21,100 |
| 24/2/2026 | 57.000đ | 57.600đ | 58.000đ | 56.100đ | ↓ 0.52% | 11,300 |
| 23/2/2026 | 57.300đ | 58.500đ | 58.500đ | 55.000đ | ↑ 8.11% | 17,200 |
| 13/2/2026 | 53.000đ | 53.500đ | 53.700đ | 52.800đ | ↑ 0.38% | 13,900 |
| 12/2/2026 | 52.800đ | 53.300đ | 53.400đ | 52.800đ | ↓ 3.12% | 7,400 |
| 11/2/2026 | 54.500đ | 53.600đ | 54.500đ | 52.600đ | ↑ 2.83% | 15,600 |
| 10/2/2026 | 53.000đ | 53.800đ | 55.900đ | 53.000đ | ↓ 1.85% | 17,300 |
| 9/2/2026 | 54.000đ | 54.400đ | 54.500đ | 54.000đ | ↓ 0.74% | 14,200 |
| 6/2/2026 | 54.400đ | 56.900đ | 56.900đ | 53.000đ | ↓ 3.72% | 26,600 |
| 5/2/2026 | 56.500đ | 58.400đ | 58.500đ | 55.300đ | ↓ 3.09% | 25,500 |
| 4/2/2026 | 58.300đ | 59.800đ | 59.800đ | 58.300đ | ↓ 2.51% | 20,100 |
| 3/2/2026 | 59.800đ | 61.600đ | 61.600đ | 59.600đ | ↑ 1.87% | 21,000 |
| 2/2/2026 | 58.700đ | 58.000đ | 59.500đ | 56.100đ | ↑ 1.21% | 23,000 |
| 30/1/2026 | 58.000đ | 58.000đ | 58.500đ | 56.700đ | 0.00% | 19,700 |
| 29/1/2026 | 58.000đ | 58.900đ | 58.900đ | 56.700đ | ↓ 1.36% | 9,500 |
| 28/1/2026 | 58.800đ | 57.900đ | 61.500đ | 57.700đ | ↑ 1.55% | 29,400 |
| 27/1/2026 | 57.900đ | 57.000đ | 58.000đ | 55.200đ | ↑ 1.05% | 30,800 |
| 26/1/2026 | 57.300đ | 59.000đ | 59.200đ | 57.100đ | ↓ 1.55% | 21,200 |
| 23/1/2026 | 58.200đ | 59.900đ | 59.900đ | 58.200đ | ↑ 19.02% | 29,000 |
| 6/1/2026 | 48.900đ | 49.000đ | 49.000đ | 48.100đ | ↓ 0.20% | 3,700 |
| 5/1/2026 | 49.000đ | 48.000đ | 49.700đ | 48.000đ | ↑ 1.03% | 3,000 |
| 31/12/2025 | 48.500đ | 48.000đ | 48.500đ | 48.000đ | ↑ 2.11% | 2,300 |
| 30/12/2025 | 47.500đ | 47.000đ | 47.600đ | 47.000đ | ↑ 2.15% | 1,500 |
| 29/12/2025 | 46.500đ | 48.100đ | 48.200đ | 46.000đ | ↓ 4.71% | 15,400 |
| 26/12/2025 | 48.800đ | 49.900đ | 49.900đ | 48.500đ | ↓ 2.20% | 2,400 |
| 25/12/2025 | 49.900đ | 50.900đ | 50.900đ | 49.800đ | ↑ 2.67% | 2,500 |
| 24/12/2025 | 48.600đ | 48.500đ | 48.700đ | 48.500đ | ↓ 0.82% | 1,800 |
| 23/12/2025 | 49.000đ | 48.500đ | 49.000đ | 47.800đ | 0.00% | 4,300 |
| 22/12/2025 | 49.000đ | 49.000đ | 49.000đ | 49.000đ | ↑ 0.20% | 400 |
| 19/12/2025 | 48.900đ | 49.200đ | 49.200đ | 48.800đ | ↓ 0.41% | 2,500 |
| 18/12/2025 | 49.100đ | 49.500đ | 49.500đ | 49.100đ | ↑ 0.82% | 800 |
| 17/12/2025 | 48.700đ | 50.000đ | 50.000đ | 48.500đ | ↓ 2.60% | 4,300 |
| 16/12/2025 | 50.000đ | 49.000đ | 50.000đ | 49.000đ | ↑ 2.04% | 4,300 |
| 15/12/2025 | 49.000đ | 49.000đ | 49.000đ | 48.500đ | ↑ 1.03% | 3,300 |
| 12/12/2025 | 48.500đ | 49.300đ | 49.300đ | 48.500đ | ↓ 1.62% | 4,100 |
| 11/12/2025 | 49.300đ | 49.300đ | 49.500đ | 49.200đ | ↓ 0.40% | 3,900 |
| 10/12/2025 | 49.500đ | 49.500đ | 49.500đ | 49.000đ | 0.00% | 7,900 |
| 9/12/2025 | 49.500đ | 49.800đ | 49.900đ | 49.000đ | ↓ 0.60% | 2,400 |
| 8/12/2025 | 49.800đ | 49.800đ | 50.000đ | 49.200đ | ↓ 1.58% | 5,100 |
| 5/12/2025 | 50.600đ | 50.300đ | 50.600đ | 49.500đ | ↑ 0.60% | 7,600 |
| 4/12/2025 | 50.300đ | 50.700đ | 50.900đ | 50.300đ | ↓ 0.40% | 2,400 |
| 3/12/2025 | 50.500đ | 50.100đ | 51.200đ | 50.100đ | ↑ 0.80% | 2,300 |
| 2/12/2025 | 50.100đ | 50.000đ | 50.100đ | 50.000đ | ↓ 0.99% | 1,600 |
| 1/12/2025 | 50.600đ | 50.200đ | 50.600đ | 50.000đ | 0.00% | 2,600 |
