FPT HOSE
132.25
-2.35 (-1.75%)
Tham chiếu
134.60
Trần
144.02
Sàn
125.18
KLGD
4,991,500
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 | 151.73 | 153.11 | 151.35 | 151.99 | 2,862,301 |
| 04/06/2026 | 150.35 | 151.76 | 149.94 | 151.73 | 3,719,327 |
| 03/06/2026 | 151.63 | 152.64 | 149.87 | 150.35 | 1,606,761 |
| 02/06/2026 | 152.34 | 153.80 | 151.24 | 151.63 | 1,763,655 |
| 01/06/2026 | 153.02 | 154.13 | 151.77 | 152.34 | 7,013,501 |
| 29/05/2026 | 151.62 | 154.36 | 151.13 | 153.02 | 6,974,676 |
| 28/05/2026 | 152.59 | 153.39 | 150.49 | 151.62 | 788,618 |
| 27/05/2026 | 152.99 | 153.90 | 151.86 | 152.59 | 4,460,983 |
| 26/05/2026 | 153.92 | 154.51 | 152.74 | 152.99 | 4,177,544 |
| 25/05/2026 | 155.38 | 156.61 | 153.46 | 153.92 | 651,323 |
| 22/05/2026 | 155.27 | 156.14 | 155.10 | 155.38 | 6,422,085 |
| 21/05/2026 | 153.90 | 156.38 | 152.71 | 155.27 | 2,435,301 |
| 20/05/2026 | 152.62 | 154.28 | 151.37 | 153.90 | 3,605,307 |
| 19/05/2026 | 151.99 | 154.09 | 151.18 | 152.62 | 2,316,245 |
| 18/05/2026 | 152.83 | 154.16 | 150.83 | 151.99 | 3,810,900 |
| 15/05/2026 | 152.40 | 152.92 | 151.16 | 152.83 | 2,663,992 |
| 14/05/2026 | 151.21 | 153.68 | 149.81 | 152.40 | 6,832,096 |
| 13/05/2026 | 152.36 | 152.48 | 150.64 | 151.21 | 1,943,708 |
| 12/05/2026 | 151.35 | 153.58 | 149.88 | 152.36 | 2,625,643 |
| 11/05/2026 | 150.09 | 152.43 | 149.61 | 151.35 | 663,824 |
| 08/05/2026 | 149.80 | 151.57 | 148.57 | 150.09 | 7,736,395 |
| 07/05/2026 | 150.27 | 150.69 | 149.14 | 149.80 | 1,325,416 |
| 06/05/2026 | 151.46 | 152.32 | 149.41 | 150.27 | 847,414 |
| 05/05/2026 | 151.15 | 152.96 | 151.05 | 151.46 | 3,567,068 |
| 04/05/2026 | 149.72 | 152.44 | 148.96 | 151.15 | 7,495,091 |
| 01/05/2026 | 149.99 | 151.12 | 148.70 | 149.72 | 5,644,567 |
| 30/04/2026 | 149.90 | 150.51 | 149.37 | 149.99 | 3,546,936 |
| 29/04/2026 | 151.37 | 151.78 | 149.90 | 149.90 | 7,008,200 |
| 28/04/2026 | 152.01 | 152.44 | 150.94 | 151.37 | 6,937,940 |
| 27/04/2026 | 151.39 | 152.22 | 149.89 | 152.01 | 3,507,986 |
| 24/04/2026 | 150.04 | 152.25 | 149.24 | 151.39 | 7,182,674 |
| 23/04/2026 | 149.62 | 150.73 | 148.90 | 150.04 | 6,312,664 |
| 22/04/2026 | 150.20 | 151.45 | 148.62 | 149.62 | 4,177,749 |
| 21/04/2026 | 150.93 | 151.22 | 149.35 | 150.20 | 2,959,694 |
| 20/04/2026 | 151.66 | 152.54 | 150.35 | 150.93 | 1,217,086 |
| 17/04/2026 | 151.30 | 152.97 | 151.04 | 151.66 | 1,466,502 |
| 16/04/2026 | 150.15 | 152.17 | 149.64 | 151.30 | 4,384,071 |
| 15/04/2026 | 149.34 | 150.54 | 148.62 | 150.15 | 5,744,308 |
| 14/04/2026 | 148.19 | 150.15 | 147.93 | 149.34 | 6,511,740 |
| 13/04/2026 | 146.73 | 149.35 | 145.49 | 148.19 | 7,467,569 |
| 10/04/2026 | 146.04 | 147.74 | 145.34 | 146.73 | 5,016,631 |
| 09/04/2026 | 146.19 | 146.70 | 144.88 | 146.04 | 5,113,533 |
| 08/04/2026 | 145.69 | 147.30 | 144.25 | 146.19 | 1,652,151 |
| 07/04/2026 | 145.86 | 147.12 | 144.32 | 145.69 | 6,150,866 |
| 06/04/2026 | 145.66 | 147.01 | 144.94 | 145.86 | 3,541,029 |
| 03/04/2026 | 146.57 | 146.73 | 145.56 | 145.66 | 4,023,436 |
| 02/04/2026 | 146.03 | 146.70 | 145.38 | 146.57 | 3,494,925 |
| 01/04/2026 | 144.97 | 146.37 | 144.47 | 146.03 | 556,282 |
| 31/03/2026 | 143.51 | 145.25 | 143.03 | 144.97 | 860,247 |
| 30/03/2026 | 144.04 | 144.19 | 143.13 | 143.51 | 5,001,769 |
| 27/03/2026 | 143.14 | 145.40 | 143.07 | 144.04 | 7,242,015 |
| 26/03/2026 | 142.01 | 143.43 | 141.08 | 143.14 | 5,440,863 |
| 25/03/2026 | 142.95 | 143.27 | 141.24 | 142.01 | 6,889,706 |
| 24/03/2026 | 142.09 | 143.41 | 140.91 | 142.95 | 5,751,764 |
| 23/03/2026 | 141.45 | 143.51 | 141.04 | 142.09 | 4,050,072 |
| 20/03/2026 | 142.58 | 143.28 | 141.10 | 141.45 | 1,228,255 |
| 19/03/2026 | 141.26 | 143.05 | 140.67 | 142.58 | 6,411,777 |
| 18/03/2026 | 140.88 | 142.65 | 139.86 | 141.26 | 6,710,145 |
| 17/03/2026 | 140.03 | 141.43 | 139.35 | 140.88 | 5,405,450 |
| 16/03/2026 | 140.30 | 140.95 | 139.22 | 140.03 | 6,940,935 |