CMG HOSE
48.20
+0.00 (0.00%)
Tham chiếu
48.20
Trần
51.57
Sàn
44.83
KLGD
7,382,530
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 | 51.09 | 51.59 | 50.75 | 51.43 | 5,551,928 |
| 04/06/2026 | 50.98 | 51.11 | 50.74 | 51.09 | 1,344,737 |
| 03/06/2026 | 50.74 | 51.01 | 50.58 | 50.98 | 4,134,911 |
| 02/06/2026 | 50.87 | 51.29 | 50.42 | 50.74 | 7,380,191 |
| 01/06/2026 | 50.67 | 50.91 | 50.65 | 50.87 | 1,942,855 |
| 29/05/2026 | 51.08 | 51.49 | 50.19 | 50.67 | 3,803,233 |
| 28/05/2026 | 50.83 | 51.54 | 50.45 | 51.08 | 4,300,639 |
| 27/05/2026 | 50.78 | 51.15 | 50.37 | 50.83 | 6,815,391 |
| 26/05/2026 | 50.85 | 51.27 | 50.70 | 50.78 | 6,248,329 |
| 25/05/2026 | 50.77 | 51.16 | 50.57 | 50.85 | 7,576,077 |
| 22/05/2026 | 50.71 | 50.99 | 50.54 | 50.77 | 3,261,676 |
| 21/05/2026 | 50.55 | 50.86 | 50.43 | 50.71 | 6,124,994 |
| 20/05/2026 | 50.52 | 51.03 | 50.16 | 50.55 | 1,236,870 |
| 19/05/2026 | 50.52 | 50.65 | 50.46 | 50.52 | 3,429,485 |
| 18/05/2026 | 50.28 | 50.63 | 50.15 | 50.52 | 1,188,693 |
| 15/05/2026 | 49.85 | 50.75 | 49.65 | 50.28 | 694,789 |
| 14/05/2026 | 50.13 | 50.61 | 49.44 | 49.85 | 7,057,758 |
| 13/05/2026 | 50.48 | 50.51 | 49.66 | 50.13 | 2,531,590 |
| 12/05/2026 | 50.26 | 50.88 | 50.03 | 50.48 | 4,780,656 |
| 11/05/2026 | 50.02 | 50.43 | 49.57 | 50.26 | 3,806,847 |
| 08/05/2026 | 49.74 | 50.09 | 49.28 | 50.02 | 4,078,373 |
| 07/05/2026 | 49.50 | 49.92 | 49.25 | 49.74 | 5,903,577 |
| 06/05/2026 | 49.98 | 50.16 | 49.45 | 49.50 | 3,359,769 |
| 05/05/2026 | 50.30 | 50.32 | 49.89 | 49.98 | 4,617,979 |
| 04/05/2026 | 50.70 | 50.93 | 49.86 | 50.30 | 756,592 |
| 01/05/2026 | 50.95 | 51.24 | 50.31 | 50.70 | 7,806,656 |
| 30/04/2026 | 50.69 | 50.96 | 50.35 | 50.95 | 4,065,451 |
| 29/04/2026 | 50.73 | 51.03 | 50.36 | 50.69 | 6,825,936 |
| 28/04/2026 | 51.18 | 51.64 | 50.34 | 50.73 | 2,516,267 |
| 27/04/2026 | 51.36 | 51.76 | 50.69 | 51.18 | 4,811,717 |
| 24/04/2026 | 51.01 | 51.86 | 50.53 | 51.36 | 7,396,180 |
| 23/04/2026 | 50.91 | 51.43 | 50.63 | 51.01 | 1,801,685 |
| 22/04/2026 | 51.39 | 51.57 | 50.58 | 50.91 | 2,111,183 |
| 21/04/2026 | 51.49 | 51.75 | 51.07 | 51.39 | 3,004,978 |
| 20/04/2026 | 51.47 | 51.87 | 51.10 | 51.49 | 7,720,887 |
| 17/04/2026 | 51.59 | 51.94 | 51.32 | 51.47 | 6,661,279 |
| 16/04/2026 | 51.72 | 52.00 | 51.32 | 51.59 | 7,379,695 |
| 15/04/2026 | 51.82 | 52.24 | 51.59 | 51.72 | 6,321,896 |
| 14/04/2026 | 51.83 | 52.20 | 51.42 | 51.82 | 7,257,969 |
| 13/04/2026 | 52.13 | 52.63 | 51.56 | 51.83 | 1,697,811 |
| 10/04/2026 | 52.10 | 52.14 | 51.66 | 52.13 | 1,909,421 |
| 09/04/2026 | 51.76 | 52.61 | 51.50 | 52.10 | 634,679 |
| 08/04/2026 | 51.87 | 52.02 | 51.41 | 51.76 | 1,545,847 |
| 07/04/2026 | 51.72 | 51.92 | 51.36 | 51.87 | 3,155,096 |
| 06/04/2026 | 52.09 | 52.27 | 51.65 | 51.72 | 3,645,502 |
| 03/04/2026 | 52.34 | 52.57 | 52.09 | 52.09 | 6,119,722 |
| 02/04/2026 | 52.54 | 52.81 | 52.15 | 52.34 | 1,665,410 |
| 01/04/2026 | 52.78 | 52.82 | 52.20 | 52.54 | 3,748,666 |
| 31/03/2026 | 52.33 | 52.89 | 52.29 | 52.78 | 1,296,167 |
| 30/03/2026 | 52.57 | 52.84 | 52.29 | 52.33 | 7,351,090 |
| 27/03/2026 | 52.87 | 53.06 | 52.42 | 52.57 | 5,484,069 |
| 26/03/2026 | 52.93 | 53.34 | 52.35 | 52.87 | 4,202,995 |
| 25/03/2026 | 53.21 | 53.28 | 52.85 | 52.93 | 1,119,162 |
| 24/03/2026 | 53.30 | 53.46 | 53.17 | 53.21 | 6,340,910 |
| 23/03/2026 | 53.26 | 53.62 | 52.75 | 53.30 | 6,191,634 |
| 20/03/2026 | 53.24 | 53.32 | 52.90 | 53.26 | 6,228,417 |
| 19/03/2026 | 53.63 | 53.82 | 52.82 | 53.24 | 7,232,290 |
| 18/03/2026 | 53.57 | 54.05 | 53.48 | 53.63 | 1,432,790 |
| 17/03/2026 | 54.05 | 54.17 | 53.51 | 53.57 | 3,336,587 |
| 16/03/2026 | 53.77 | 54.16 | 53.66 | 54.05 | 3,531,354 |