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 | 11.700đ | 11.700đ | 11.850đ | 11.650đ | 0.00% | 134,200 |
| 16/4/2026 | 11.700đ | 11.800đ | 11.800đ | 11.650đ | ↓ 0.43% | 87,400 |
| 15/4/2026 | 11.750đ | 11.800đ | 11.900đ | 11.750đ | ↓ 0.42% | 173,400 |
| 14/4/2026 | 11.800đ | 11.800đ | 11.850đ | 11.750đ | 0.00% | 119,900 |
| 13/4/2026 | 11.800đ | 11.800đ | 11.850đ | 11.750đ | 0.00% | 95,900 |
| 10/4/2026 | 11.800đ | 11.750đ | 11.800đ | 11.650đ | ↑ 0.85% | 197,700 |
| 9/4/2026 | 11.700đ | 11.850đ | 11.850đ | 11.700đ | ↓ 1.27% | 148,800 |
| 8/4/2026 | 11.850đ | 11.650đ | 11.850đ | 11.650đ | ↑ 2.16% | 260,700 |
| 7/4/2026 | 11.600đ | 11.600đ | 11.650đ | 11.550đ | 0.00% | 59,500 |
| 6/4/2026 | 11.600đ | 11.700đ | 11.700đ | 11.600đ | 0.00% | 125,900 |
| 3/4/2026 | 11.600đ | 11.700đ | 11.700đ | 11.550đ | ↓ 0.85% | 146,700 |
| 2/4/2026 | 11.700đ | 11.650đ | 11.700đ | 11.650đ | 0.00% | 106,900 |
| 1/4/2026 | 11.700đ | 11.850đ | 11.850đ | 11.700đ | 0.00% | 164,600 |
| 31/3/2026 | 11.700đ | 11.650đ | 11.750đ | 11.600đ | ↑ 0.43% | 205,700 |
| 30/3/2026 | 11.650đ | 11.650đ | 11.700đ | 11.550đ | ↓ 0.43% | 181,000 |
| 27/3/2026 | 11.700đ | 11.800đ | 11.800đ | 11.650đ | ↓ 0.43% | 118,900 |
| 26/3/2026 | 11.750đ | 11.850đ | 11.850đ | 11.650đ | ↑ 0.43% | 113,200 |
| 25/3/2026 | 11.700đ | 11.800đ | 11.800đ | 11.650đ | ↑ 1.30% | 101,300 |
| 24/3/2026 | 11.550đ | 11.500đ | 11.650đ | 11.450đ | ↑ 1.76% | 240,700 |
| 23/3/2026 | 11.350đ | 11.600đ | 11.650đ | 11.350đ | ↓ 2.58% | 304,400 |
| 20/3/2026 | 11.650đ | 11.750đ | 11.850đ | 11.650đ | ↓ 1.27% | 339,900 |
| 19/3/2026 | 11.800đ | 11.900đ | 11.950đ | 11.750đ | ↓ 1.26% | 212,000 |
| 18/3/2026 | 11.950đ | 11.850đ | 11.950đ | 11.750đ | ↑ 0.84% | 254,600 |
| 17/3/2026 | 11.850đ | 12.000đ | 12.000đ | 11.850đ | ↓ 0.42% | 237,600 |
| 16/3/2026 | 11.900đ | 11.900đ | 11.950đ | 11.750đ | 0.00% | 368,800 |
| 13/3/2026 | 11.900đ | 12.200đ | 12.200đ | 11.900đ | ↓ 0.83% | 308,500 |
| 12/3/2026 | 12.000đ | 11.950đ | 12.300đ | 11.950đ | ↓ 0.83% | 225,400 |
| 11/3/2026 | 12.100đ | 11.950đ | 12.100đ | 11.850đ | ↑ 1.26% | 309,200 |
| 10/3/2026 | 11.950đ | 11.800đ | 12.050đ | 11.600đ | ↑ 1.70% | 836,700 |
| 9/3/2026 | 11.750đ | 12.800đ | 12.900đ | 11.750đ | ↓ 6.75% | 1,922,500 |
| 6/3/2026 | 12.600đ | 13.000đ | 13.050đ | 12.550đ | ↓ 2.70% | 794,600 |
| 5/3/2026 | 12.950đ | 13.300đ | 13.550đ | 12.700đ | ↓ 4.78% | 1,353,600 |
| 4/3/2026 | 13.600đ | 13.850đ | 14.000đ | 12.700đ | ↑ 3.03% | 3,000,800 |
| 3/3/2026 | 13.200đ | 13.500đ | 13.500đ | 12.850đ | ↑ 0.76% | 2,168,100 |
| 2/3/2026 | 13.100đ | 13.000đ | 13.100đ | 12.800đ | ↑ 6.94% | 2,806,800 |
| 27/2/2026 | 12.250đ | 12.000đ | 12.550đ | 12.000đ | ↑ 2.51% | 635,400 |
| 26/2/2026 | 11.950đ | 12.000đ | 12.050đ | 11.950đ | 0.00% | 248,800 |
| 25/2/2026 | 11.950đ | 12.050đ | 12.050đ | 11.850đ | ↓ 0.83% | 345,100 |
| 24/2/2026 | 12.050đ | 12.100đ | 12.100đ | 11.950đ | ↑ 0.42% | 272,000 |
| 23/2/2026 | 12.000đ | 11.850đ | 12.000đ | 11.800đ | ↑ 1.69% | 149,900 |
| 13/2/2026 | 11.800đ | 11.900đ | 11.900đ | 11.750đ | ↓ 0.84% | 135,600 |
| 12/2/2026 | 11.900đ | 11.850đ | 11.900đ | 11.800đ | ↑ 0.42% | 44,900 |
| 11/2/2026 | 11.850đ | 11.800đ | 11.900đ | 11.750đ | ↑ 0.42% | 82,600 |
| 10/2/2026 | 11.800đ | 11.850đ | 11.900đ | 11.750đ | ↓ 0.42% | 212,200 |
| 9/2/2026 | 11.850đ | 11.900đ | 12.150đ | 11.800đ | ↑ 0.42% | 130,700 |
| 6/2/2026 | 11.800đ | 12.000đ | 12.100đ | 11.800đ | ↓ 2.48% | 593,400 |
| 5/2/2026 | 12.100đ | 12.600đ | 12.600đ | 12.100đ | ↓ 3.59% | 478,900 |
| 4/2/2026 | 12.550đ | 12.700đ | 12.700đ | 12.500đ | ↑ 5.91% | 343,500 |
| 2/2/2026 | 11.850đ | 11.800đ | 12.000đ | 11.800đ | ↑ 0.42% | 162,000 |
| 30/1/2026 | 11.800đ | 11.800đ | 11.900đ | 11.750đ | ↑ 0.43% | 96,800 |
| 29/1/2026 | 11.750đ | 11.800đ | 11.950đ | 11.750đ | ↓ 0.84% | 271,200 |
| 28/1/2026 | 11.850đ | 12.000đ | 12.000đ | 11.850đ | ↓ 0.84% | 146,400 |
| 27/1/2026 | 11.950đ | 11.950đ | 11.950đ | 11.800đ | ↑ 1.27% | 143,900 |
| 26/1/2026 | 11.800đ | 11.950đ | 12.150đ | 11.800đ | ↓ 2.07% | 262,700 |
| 23/1/2026 | 12.050đ | 12.000đ | 12.050đ | 11.900đ | ↑ 5.24% | 71,000 |
| 6/1/2026 | 11.450đ | 11.400đ | 11.500đ | 11.400đ | ↑ 0.88% | 119,500 |
| 5/1/2026 | 11.350đ | 11.400đ | 11.600đ | 11.350đ | ↓ 0.44% | 247,700 |
| 31/12/2025 | 11.400đ | 11.400đ | 11.500đ | 11.400đ | 0.00% | 101,400 |
| 30/12/2025 | 11.400đ | 11.400đ | 11.400đ | 11.350đ | 0.00% | 86,300 |
| 29/12/2025 | 11.400đ | 11.450đ | 11.450đ | 11.250đ | 0.00% | 168,600 |
| 26/12/2025 | 11.400đ | 11.450đ | 11.500đ | 11.300đ | ↓ 0.44% | 96,700 |
| 25/12/2025 | 11.450đ | 11.400đ | 11.500đ | 11.400đ | 0.00% | 96,900 |
| 24/12/2025 | 11.450đ | 11.450đ | 11.450đ | 11.350đ | 0.00% | 138,400 |
| 23/12/2025 | 11.450đ | 11.350đ | 11.450đ | 11.350đ | 0.00% | 115,500 |
| 22/12/2025 | 11.450đ | 11.400đ | 11.450đ | 11.350đ | ↑ 0.88% | 127,500 |
| 19/12/2025 | 11.350đ | 11.400đ | 11.400đ | 11.300đ | 0.00% | 104,700 |
| 18/12/2025 | 11.350đ | 11.450đ | 11.450đ | 11.300đ | ↓ 0.44% | 213,200 |
| 17/12/2025 | 11.400đ | 11.500đ | 11.500đ | 11.400đ | ↓ 0.87% | 66,100 |
| 16/12/2025 | 11.500đ | 11.450đ | 11.500đ | 11.250đ | ↑ 0.88% | 295,900 |
| 15/12/2025 | 11.400đ | 11.450đ | 11.450đ | 11.350đ | ↓ 0.44% | 152,100 |
| 12/12/2025 | 11.450đ | 11.550đ | 11.600đ | 11.400đ | ↓ 1.29% | 248,600 |
| 11/12/2025 | 11.600đ | 11.650đ | 11.650đ | 11.550đ | ↓ 0.43% | 107,300 |
| 10/12/2025 | 11.650đ | 11.550đ | 11.700đ | 11.550đ | ↑ 0.87% | 103,700 |
| 9/12/2025 | 11.550đ | 11.600đ | 11.700đ | 11.500đ | ↓ 1.28% | 236,400 |
| 8/12/2025 | 11.700đ | 11.750đ | 11.800đ | 11.700đ | ↓ 0.43% | 227,400 |
| 5/12/2025 | 11.750đ | 11.650đ | 11.750đ | 11.650đ | ↑ 0.43% | 204,300 |
| 4/12/2025 | 11.700đ | 11.600đ | 11.750đ | 11.600đ | ↑ 0.86% | 241,500 |
| 3/12/2025 | 11.600đ | 11.550đ | 11.600đ | 11.550đ | ↑ 0.43% | 321,400 |
| 2/12/2025 | 11.550đ | 11.600đ | 11.600đ | 11.450đ | 0.00% | 151,500 |
| 1/12/2025 | 11.550đ | 11.650đ | 11.650đ | 11.500đ | 0.00% | 117,000 |
