DXG HOSE
14.87
-0.83 (-5.29%)
Tham chiếu
15.70
Trần
16.80
Sàn
14.60
KLGD
6,528,380
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 | 15.74 | 15.95 | 15.66 | 15.88 | 2,264,558 |
| 04/06/2026 | 15.60 | 15.78 | 15.48 | 15.74 | 4,444,174 |
| 03/06/2026 | 15.63 | 15.69 | 15.56 | 15.60 | 3,038,009 |
| 02/06/2026 | 15.49 | 15.65 | 15.44 | 15.63 | 1,009,796 |
| 01/06/2026 | 15.37 | 15.63 | 15.35 | 15.49 | 2,583,807 |
| 29/05/2026 | 15.40 | 15.52 | 15.27 | 15.37 | 5,154,312 |
| 28/05/2026 | 15.49 | 15.50 | 15.35 | 15.40 | 1,706,628 |
| 27/05/2026 | 15.56 | 15.68 | 15.43 | 15.49 | 4,114,400 |
| 26/05/2026 | 15.69 | 15.78 | 15.42 | 15.56 | 5,118,601 |
| 25/05/2026 | 15.74 | 15.76 | 15.55 | 15.69 | 1,293,365 |
| 22/05/2026 | 15.65 | 15.75 | 15.53 | 15.74 | 3,375,782 |
| 21/05/2026 | 15.69 | 15.74 | 15.55 | 15.65 | 4,558,984 |
| 20/05/2026 | 15.82 | 15.97 | 15.61 | 15.69 | 7,775,742 |
| 19/05/2026 | 15.73 | 15.97 | 15.70 | 15.82 | 5,229,731 |
| 18/05/2026 | 15.68 | 15.87 | 15.59 | 15.73 | 4,802,007 |
| 15/05/2026 | 15.71 | 15.82 | 15.59 | 15.68 | 1,482,973 |
| 14/05/2026 | 15.73 | 15.89 | 15.57 | 15.71 | 748,365 |
| 13/05/2026 | 15.83 | 15.90 | 15.72 | 15.73 | 5,757,445 |
| 12/05/2026 | 15.80 | 15.84 | 15.72 | 15.83 | 2,304,511 |
| 11/05/2026 | 15.95 | 16.11 | 15.75 | 15.80 | 3,624,656 |
| 08/05/2026 | 16.05 | 16.17 | 15.92 | 15.95 | 647,840 |
| 07/05/2026 | 16.01 | 16.08 | 15.88 | 16.05 | 6,737,057 |
| 06/05/2026 | 15.99 | 16.04 | 15.95 | 16.01 | 2,771,444 |
| 05/05/2026 | 16.00 | 16.14 | 15.93 | 15.99 | 1,425,427 |
| 04/05/2026 | 15.99 | 16.02 | 15.92 | 16.00 | 3,106,823 |
| 01/05/2026 | 15.91 | 16.08 | 15.85 | 15.99 | 5,048,642 |
| 30/04/2026 | 15.81 | 16.06 | 15.70 | 15.91 | 5,834,509 |
| 29/04/2026 | 15.74 | 15.81 | 15.70 | 15.81 | 6,508,506 |
| 28/04/2026 | 15.89 | 15.90 | 15.59 | 15.74 | 1,394,544 |
| 27/04/2026 | 16.00 | 16.14 | 15.88 | 15.89 | 944,215 |
| 24/04/2026 | 16.08 | 16.20 | 15.91 | 16.00 | 3,324,742 |
| 23/04/2026 | 16.19 | 16.34 | 16.05 | 16.08 | 6,841,587 |
| 22/04/2026 | 16.21 | 16.34 | 16.04 | 16.19 | 3,019,040 |
| 21/04/2026 | 16.34 | 16.51 | 16.20 | 16.21 | 997,059 |
| 20/04/2026 | 16.28 | 16.39 | 16.14 | 16.34 | 1,961,592 |
| 17/04/2026 | 16.41 | 16.44 | 16.19 | 16.28 | 512,115 |
| 16/04/2026 | 16.55 | 16.67 | 16.25 | 16.41 | 4,212,140 |
| 15/04/2026 | 16.66 | 16.71 | 16.52 | 16.55 | 4,470,962 |
| 14/04/2026 | 16.62 | 16.75 | 16.59 | 16.66 | 7,237,046 |
| 13/04/2026 | 16.47 | 16.72 | 16.34 | 16.62 | 3,763,990 |
| 10/04/2026 | 16.30 | 16.52 | 16.16 | 16.47 | 3,874,435 |
| 09/04/2026 | 16.18 | 16.42 | 16.10 | 16.30 | 2,966,751 |
| 08/04/2026 | 16.21 | 16.25 | 16.09 | 16.18 | 794,720 |
| 07/04/2026 | 16.06 | 16.27 | 15.94 | 16.21 | 2,267,132 |
| 06/04/2026 | 16.08 | 16.08 | 16.03 | 16.06 | 1,853,124 |
| 03/04/2026 | 16.02 | 16.09 | 15.96 | 16.08 | 1,558,356 |
| 02/04/2026 | 15.92 | 16.17 | 15.90 | 16.02 | 7,019,953 |
| 01/04/2026 | 15.95 | 16.05 | 15.92 | 15.92 | 7,521,824 |
| 31/03/2026 | 16.00 | 16.07 | 15.87 | 15.95 | 2,323,019 |
| 30/03/2026 | 15.99 | 16.04 | 15.93 | 16.00 | 4,230,402 |
| 27/03/2026 | 15.96 | 16.06 | 15.82 | 15.99 | 3,763,561 |
| 26/03/2026 | 15.86 | 16.01 | 15.82 | 15.96 | 7,203,563 |
| 25/03/2026 | 15.98 | 16.08 | 15.78 | 15.86 | 7,828,211 |
| 24/03/2026 | 15.85 | 16.06 | 15.71 | 15.98 | 1,711,881 |
| 23/03/2026 | 15.81 | 15.90 | 15.68 | 15.85 | 2,374,516 |
| 20/03/2026 | 15.81 | 15.93 | 15.78 | 15.81 | 559,820 |
| 19/03/2026 | 15.78 | 15.90 | 15.77 | 15.81 | 1,731,119 |
| 18/03/2026 | 15.69 | 15.86 | 15.64 | 15.78 | 4,949,022 |
| 17/03/2026 | 15.65 | 15.73 | 15.63 | 15.69 | 2,741,037 |
| 16/03/2026 | 15.73 | 15.82 | 15.60 | 15.65 | 2,844,482 |