FRT HOSE
166.09
-2.41 (-1.43%)
Tham chiếu
168.50
Trần
180.30
Sàn
156.70
KLGD
6,226,560
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 | 181.66 | 182.81 | 179.06 | 179.93 | 5,604,029 |
| 04/06/2026 | 179.92 | 183.10 | 178.36 | 181.66 | 2,902,560 |
| 03/06/2026 | 179.46 | 181.04 | 179.20 | 179.92 | 5,251,906 |
| 02/06/2026 | 179.72 | 180.51 | 178.43 | 179.46 | 2,527,176 |
| 01/06/2026 | 179.92 | 180.88 | 178.11 | 179.72 | 3,444,328 |
| 29/05/2026 | 180.80 | 181.14 | 179.25 | 179.92 | 1,468,480 |
| 28/05/2026 | 180.88 | 181.11 | 179.44 | 180.80 | 721,281 |
| 27/05/2026 | 180.19 | 181.04 | 178.54 | 180.88 | 5,808,109 |
| 26/05/2026 | 181.81 | 182.00 | 179.28 | 180.19 | 4,966,099 |
| 25/05/2026 | 183.03 | 184.80 | 180.01 | 181.81 | 1,891,474 |
| 22/05/2026 | 182.82 | 183.73 | 181.34 | 183.03 | 4,023,668 |
| 21/05/2026 | 182.71 | 183.40 | 182.26 | 182.82 | 7,711,591 |
| 20/05/2026 | 182.66 | 184.13 | 181.42 | 182.71 | 6,172,707 |
| 19/05/2026 | 181.59 | 183.15 | 179.98 | 182.66 | 4,835,759 |
| 18/05/2026 | 182.32 | 182.32 | 180.11 | 181.59 | 4,453,199 |
| 15/05/2026 | 184.06 | 185.51 | 181.84 | 182.32 | 685,736 |
| 14/05/2026 | 183.70 | 185.64 | 182.62 | 184.06 | 5,648,783 |
| 13/05/2026 | 184.87 | 185.05 | 183.33 | 183.70 | 1,185,163 |
| 12/05/2026 | 185.22 | 185.81 | 184.67 | 184.87 | 3,490,860 |
| 11/05/2026 | 186.93 | 187.05 | 183.90 | 185.22 | 1,675,714 |
| 08/05/2026 | 186.91 | 188.29 | 186.63 | 186.93 | 826,889 |
| 07/05/2026 | 187.03 | 187.54 | 185.46 | 186.91 | 7,473,076 |
| 06/05/2026 | 187.81 | 188.27 | 186.67 | 187.03 | 1,179,101 |
| 05/05/2026 | 186.70 | 188.32 | 186.00 | 187.81 | 1,719,628 |
| 04/05/2026 | 188.44 | 188.92 | 185.69 | 186.70 | 2,062,485 |
| 01/05/2026 | 188.46 | 189.73 | 187.76 | 188.44 | 2,580,935 |
| 30/04/2026 | 187.12 | 188.99 | 185.80 | 188.46 | 1,804,015 |
| 29/04/2026 | 186.08 | 188.95 | 185.42 | 187.12 | 3,080,014 |
| 28/04/2026 | 186.82 | 188.06 | 185.77 | 186.08 | 1,258,146 |
| 27/04/2026 | 185.14 | 187.86 | 183.29 | 186.82 | 868,413 |
| 24/04/2026 | 184.13 | 186.89 | 183.87 | 185.14 | 5,114,199 |
| 23/04/2026 | 183.44 | 185.75 | 182.94 | 184.13 | 5,623,779 |
| 22/04/2026 | 184.76 | 186.15 | 182.22 | 183.44 | 7,673,343 |
| 21/04/2026 | 183.97 | 185.13 | 183.66 | 184.76 | 4,115,524 |
| 20/04/2026 | 183.97 | 184.88 | 182.54 | 183.97 | 3,827,892 |
| 17/04/2026 | 185.65 | 186.76 | 182.35 | 183.97 | 5,900,095 |
| 16/04/2026 | 187.32 | 188.36 | 183.93 | 185.65 | 7,676,518 |
| 15/04/2026 | 185.57 | 188.17 | 185.15 | 187.32 | 860,015 |
| 14/04/2026 | 185.62 | 185.98 | 184.20 | 185.57 | 5,553,648 |
| 13/04/2026 | 184.97 | 186.10 | 184.76 | 185.62 | 996,357 |
| 10/04/2026 | 183.32 | 186.32 | 181.48 | 184.97 | 1,973,995 |
| 09/04/2026 | 182.72 | 184.59 | 181.02 | 183.32 | 3,473,639 |
| 08/04/2026 | 182.68 | 183.67 | 181.38 | 182.72 | 2,074,010 |
| 07/04/2026 | 181.51 | 183.93 | 181.09 | 182.68 | 7,686,031 |
| 06/04/2026 | 179.88 | 183.11 | 179.86 | 181.51 | 5,123,863 |
| 03/04/2026 | 179.17 | 181.10 | 179.03 | 179.88 | 7,512,653 |
| 02/04/2026 | 180.30 | 180.42 | 178.90 | 179.17 | 5,036,789 |
| 01/04/2026 | 178.62 | 181.04 | 177.89 | 180.30 | 6,648,750 |
| 31/03/2026 | 178.92 | 180.21 | 177.81 | 178.62 | 2,592,031 |
| 30/03/2026 | 177.69 | 179.01 | 177.31 | 178.92 | 5,713,129 |
| 27/03/2026 | 176.86 | 177.91 | 176.00 | 177.69 | 7,019,535 |
| 26/03/2026 | 175.98 | 177.06 | 175.87 | 176.86 | 7,345,919 |
| 25/03/2026 | 176.01 | 177.57 | 175.95 | 175.98 | 7,388,252 |
| 24/03/2026 | 174.52 | 176.21 | 173.58 | 176.01 | 1,068,132 |
| 23/03/2026 | 174.66 | 174.93 | 173.78 | 174.52 | 3,535,008 |
| 20/03/2026 | 175.22 | 175.46 | 173.68 | 174.66 | 6,267,671 |
| 19/03/2026 | 176.70 | 177.69 | 174.47 | 175.22 | 3,760,996 |
| 18/03/2026 | 176.66 | 178.16 | 175.59 | 176.70 | 7,791,591 |
| 17/03/2026 | 178.23 | 179.09 | 174.97 | 176.66 | 4,218,843 |
| 16/03/2026 | 177.27 | 178.43 | 177.13 | 178.23 | 7,947,806 |