BID HOSE
47.19
-0.61 (-1.28%)
Tham chiếu
47.80
Trần
51.15
Sàn
44.45
KLGD
7,527,070
Tổng quan
Biểu đồ
Phân tích
Tài chính
Giá quá khứ
Hồ sơ
Cổ đông
Cổ tức
Trái phiếu
Báo cáo
Bài viết
Cộng đồng
Giá quá khứ (60 phiên gần nhất)
| Ngày | Mở | Cao | Thấp | Đóng | KL |
|---|---|---|---|---|---|
| 05/06/2026 | 48.78 | 49.03 | 48.30 | 48.49 | 7,120,025 |
| 04/06/2026 | 49.11 | 49.20 | 48.54 | 48.78 | 4,274,575 |
| 03/06/2026 | 49.17 | 49.54 | 49.00 | 49.11 | 4,696,570 |
| 02/06/2026 | 48.86 | 49.59 | 48.72 | 49.17 | 2,502,129 |
| 01/06/2026 | 48.68 | 49.18 | 48.57 | 48.86 | 4,282,327 |
| 29/05/2026 | 48.77 | 49.02 | 48.61 | 48.68 | 6,710,996 |
| 28/05/2026 | 48.74 | 48.99 | 48.47 | 48.77 | 4,326,941 |
| 27/05/2026 | 48.97 | 49.17 | 48.65 | 48.74 | 652,074 |
| 26/05/2026 | 49.31 | 49.63 | 48.68 | 48.97 | 2,859,330 |
| 25/05/2026 | 49.43 | 49.61 | 49.13 | 49.31 | 1,271,941 |
| 22/05/2026 | 48.99 | 49.70 | 48.74 | 49.43 | 3,650,333 |
| 21/05/2026 | 49.46 | 49.77 | 48.94 | 48.99 | 5,785,130 |
| 20/05/2026 | 49.87 | 50.02 | 49.27 | 49.46 | 6,433,337 |
| 19/05/2026 | 49.83 | 50.08 | 49.77 | 49.87 | 3,493,300 |
| 18/05/2026 | 49.47 | 50.11 | 49.16 | 49.83 | 4,577,112 |
| 15/05/2026 | 49.86 | 50.19 | 49.17 | 49.47 | 6,849,015 |
| 14/05/2026 | 49.45 | 50.12 | 49.23 | 49.86 | 1,765,788 |
| 13/05/2026 | 49.15 | 49.55 | 48.83 | 49.45 | 2,709,782 |
| 12/05/2026 | 49.39 | 49.78 | 49.12 | 49.15 | 2,810,615 |
| 11/05/2026 | 49.81 | 49.81 | 49.37 | 49.39 | 5,664,037 |
| 08/05/2026 | 49.62 | 49.87 | 49.47 | 49.81 | 3,509,229 |
| 07/05/2026 | 49.28 | 49.97 | 49.00 | 49.62 | 2,558,580 |
| 06/05/2026 | 49.47 | 49.86 | 48.81 | 49.28 | 4,201,175 |
| 05/05/2026 | 49.76 | 49.97 | 49.14 | 49.47 | 1,762,118 |
| 04/05/2026 | 49.53 | 49.76 | 49.42 | 49.76 | 6,159,796 |
| 01/05/2026 | 49.12 | 49.69 | 49.10 | 49.53 | 1,768,779 |
| 30/04/2026 | 49.50 | 49.82 | 48.84 | 49.12 | 968,400 |
| 29/04/2026 | 49.65 | 49.89 | 49.05 | 49.50 | 7,582,249 |
| 28/04/2026 | 49.86 | 50.12 | 49.28 | 49.65 | 7,318,830 |
| 27/04/2026 | 50.18 | 50.35 | 49.66 | 49.86 | 6,489,192 |
| 24/04/2026 | 50.07 | 50.65 | 49.72 | 50.18 | 1,766,453 |
| 23/04/2026 | 49.61 | 50.25 | 49.48 | 50.07 | 4,720,580 |
| 22/04/2026 | 49.93 | 50.01 | 49.25 | 49.61 | 1,760,199 |
| 21/04/2026 | 49.51 | 50.34 | 49.06 | 49.93 | 3,467,820 |
| 20/04/2026 | 49.41 | 49.56 | 48.95 | 49.51 | 4,754,114 |
| 17/04/2026 | 49.47 | 49.73 | 48.97 | 49.41 | 6,063,828 |
| 16/04/2026 | 49.43 | 49.74 | 49.25 | 49.47 | 4,634,274 |
| 15/04/2026 | 49.01 | 49.89 | 48.72 | 49.43 | 5,083,965 |
| 14/04/2026 | 48.54 | 49.32 | 48.34 | 49.01 | 3,470,637 |
| 13/04/2026 | 48.87 | 49.27 | 48.11 | 48.54 | 7,604,541 |
| 10/04/2026 | 48.88 | 49.36 | 48.68 | 48.87 | 1,719,109 |
| 09/04/2026 | 48.91 | 49.25 | 48.87 | 48.88 | 3,050,603 |
| 08/04/2026 | 48.68 | 49.33 | 48.62 | 48.91 | 2,475,807 |
| 07/04/2026 | 48.38 | 48.96 | 48.03 | 48.68 | 2,941,088 |
| 06/04/2026 | 48.47 | 48.70 | 47.95 | 48.38 | 5,554,158 |
| 03/04/2026 | 48.80 | 48.97 | 48.22 | 48.47 | 3,571,317 |
| 02/04/2026 | 49.19 | 49.29 | 48.56 | 48.80 | 1,988,071 |
| 01/04/2026 | 49.25 | 49.26 | 49.16 | 49.19 | 3,360,929 |
| 31/03/2026 | 49.42 | 49.58 | 49.04 | 49.25 | 5,336,055 |
| 30/03/2026 | 49.88 | 50.04 | 49.32 | 49.42 | 5,572,857 |
| 27/03/2026 | 49.42 | 49.91 | 48.95 | 49.88 | 6,169,117 |
| 26/03/2026 | 49.32 | 49.63 | 49.26 | 49.42 | 6,060,173 |
| 25/03/2026 | 48.84 | 49.35 | 48.83 | 49.32 | 4,188,966 |
| 24/03/2026 | 48.85 | 49.12 | 48.60 | 48.84 | 2,858,509 |
| 23/03/2026 | 48.69 | 49.18 | 48.37 | 48.85 | 5,721,672 |
| 20/03/2026 | 48.86 | 49.07 | 48.47 | 48.69 | 991,673 |
| 19/03/2026 | 48.62 | 49.28 | 48.33 | 48.86 | 1,053,037 |
| 18/03/2026 | 48.39 | 49.02 | 48.36 | 48.62 | 2,885,321 |
| 17/03/2026 | 47.92 | 48.81 | 47.54 | 48.39 | 6,985,800 |
| 16/03/2026 | 47.55 | 48.30 | 47.54 | 47.92 | 512,241 |