GAS HOSE
75.64
+4.14 (5.79%)
Tham chiếu
71.50
Trần
76.50
Sàn
66.50
KLGD
4,688,370
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 | 75.05 | 75.40 | 74.30 | 74.38 | 5,958,564 |
| 04/06/2026 | 74.38 | 75.50 | 73.72 | 75.05 | 3,980,280 |
| 03/06/2026 | 74.08 | 74.83 | 73.70 | 74.38 | 7,105,207 |
| 02/06/2026 | 74.33 | 74.82 | 73.91 | 74.08 | 5,647,987 |
| 01/06/2026 | 74.28 | 74.62 | 73.83 | 74.33 | 1,565,165 |
| 29/05/2026 | 74.79 | 75.28 | 73.55 | 74.28 | 3,036,892 |
| 28/05/2026 | 74.74 | 75.05 | 74.46 | 74.79 | 681,397 |
| 27/05/2026 | 74.23 | 75.07 | 73.98 | 74.74 | 7,594,254 |
| 26/05/2026 | 74.27 | 74.49 | 73.51 | 74.23 | 1,455,034 |
| 25/05/2026 | 74.44 | 74.50 | 73.68 | 74.27 | 4,383,615 |
| 22/05/2026 | 74.03 | 74.95 | 73.94 | 74.44 | 1,245,984 |
| 21/05/2026 | 73.68 | 74.19 | 73.40 | 74.03 | 5,577,271 |
| 20/05/2026 | 73.24 | 73.83 | 72.94 | 73.68 | 7,955,712 |
| 19/05/2026 | 73.93 | 74.32 | 72.64 | 73.24 | 1,693,557 |
| 18/05/2026 | 73.84 | 74.54 | 73.12 | 73.93 | 4,744,410 |
| 15/05/2026 | 73.71 | 73.89 | 73.20 | 73.84 | 2,508,078 |
| 14/05/2026 | 73.12 | 73.76 | 72.91 | 73.71 | 2,592,374 |
| 13/05/2026 | 73.32 | 73.85 | 72.63 | 73.12 | 7,718,201 |
| 12/05/2026 | 72.76 | 73.57 | 72.36 | 73.32 | 3,518,601 |
| 11/05/2026 | 72.24 | 72.85 | 72.08 | 72.76 | 554,508 |
| 08/05/2026 | 72.93 | 73.09 | 71.79 | 72.24 | 7,463,301 |
| 07/05/2026 | 73.37 | 73.45 | 72.41 | 72.93 | 7,387,127 |
| 06/05/2026 | 73.72 | 73.81 | 73.18 | 73.37 | 6,982,578 |
| 05/05/2026 | 73.79 | 74.48 | 73.36 | 73.72 | 1,584,574 |
| 04/05/2026 | 73.34 | 74.51 | 72.82 | 73.79 | 7,979,553 |
| 01/05/2026 | 73.76 | 74.01 | 73.24 | 73.34 | 2,193,074 |
| 30/04/2026 | 74.07 | 74.45 | 73.66 | 73.76 | 3,661,665 |
| 29/04/2026 | 73.78 | 74.28 | 73.48 | 74.07 | 606,164 |
| 28/04/2026 | 74.21 | 74.24 | 73.06 | 73.78 | 2,194,103 |
| 27/04/2026 | 74.56 | 74.77 | 74.16 | 74.21 | 1,470,994 |
| 24/04/2026 | 74.84 | 74.86 | 74.34 | 74.56 | 1,099,534 |
| 23/04/2026 | 74.21 | 75.20 | 74.10 | 74.84 | 7,015,039 |
| 22/04/2026 | 74.51 | 74.71 | 73.95 | 74.21 | 6,715,973 |
| 21/04/2026 | 73.80 | 75.13 | 73.55 | 74.51 | 7,279,269 |
| 20/04/2026 | 74.24 | 74.29 | 73.55 | 73.80 | 6,589,337 |
| 17/04/2026 | 73.64 | 74.60 | 73.49 | 74.24 | 7,784,775 |
| 16/04/2026 | 73.43 | 73.94 | 72.70 | 73.64 | 4,725,032 |
| 15/04/2026 | 73.76 | 74.35 | 72.87 | 73.43 | 3,503,636 |
| 14/04/2026 | 74.41 | 74.52 | 73.11 | 73.76 | 7,938,639 |
| 13/04/2026 | 74.40 | 74.82 | 74.29 | 74.41 | 1,310,924 |
| 10/04/2026 | 74.39 | 74.75 | 74.03 | 74.40 | 2,966,438 |
| 09/04/2026 | 74.17 | 74.90 | 73.55 | 74.39 | 2,718,324 |
| 08/04/2026 | 73.53 | 74.89 | 73.21 | 74.17 | 5,013,687 |
| 07/04/2026 | 73.92 | 74.02 | 73.33 | 73.53 | 2,974,460 |
| 06/04/2026 | 74.03 | 74.37 | 73.82 | 73.92 | 3,080,941 |
| 03/04/2026 | 74.31 | 74.60 | 73.43 | 74.03 | 5,400,950 |
| 02/04/2026 | 74.17 | 74.41 | 73.75 | 74.31 | 6,923,306 |
| 01/04/2026 | 73.75 | 74.47 | 73.43 | 74.17 | 7,867,358 |
| 31/03/2026 | 74.32 | 74.67 | 73.45 | 73.75 | 2,502,026 |
| 30/03/2026 | 75.02 | 75.05 | 73.71 | 74.32 | 3,675,827 |
| 27/03/2026 | 74.58 | 75.35 | 74.53 | 75.02 | 3,560,508 |
| 26/03/2026 | 75.12 | 75.75 | 74.09 | 74.58 | 962,265 |
| 25/03/2026 | 75.08 | 75.48 | 74.98 | 75.12 | 4,000,049 |
| 24/03/2026 | 74.62 | 75.76 | 74.01 | 75.08 | 7,464,801 |
| 23/03/2026 | 74.85 | 75.09 | 73.95 | 74.62 | 4,876,037 |
| 20/03/2026 | 75.52 | 76.05 | 74.78 | 74.85 | 7,011,631 |
| 19/03/2026 | 76.02 | 76.46 | 75.50 | 75.52 | 2,242,399 |
| 18/03/2026 | 75.52 | 76.29 | 75.07 | 76.02 | 3,475,781 |
| 17/03/2026 | 75.42 | 75.69 | 75.12 | 75.52 | 5,468,720 |
| 16/03/2026 | 75.88 | 76.02 | 74.68 | 75.42 | 5,095,305 |