HCM HOSE
27.50
+0.40 (1.48%)
Tham chiếu
27.10
Trần
29.00
Sàn
25.20
KLGD
4,814,990
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 | 32.35 | 32.66 | 32.27 | 32.55 | 6,074,512 |
| 04/06/2026 | 32.29 | 32.40 | 32.16 | 32.35 | 7,135,846 |
| 03/06/2026 | 32.25 | 32.37 | 32.04 | 32.29 | 7,465,784 |
| 02/06/2026 | 32.02 | 32.52 | 31.94 | 32.25 | 7,947,004 |
| 01/06/2026 | 31.94 | 32.17 | 31.77 | 32.02 | 2,559,446 |
| 29/05/2026 | 31.90 | 32.07 | 31.75 | 31.94 | 656,486 |
| 28/05/2026 | 31.77 | 32.04 | 31.69 | 31.90 | 7,028,987 |
| 27/05/2026 | 31.72 | 31.77 | 31.66 | 31.77 | 3,456,638 |
| 26/05/2026 | 31.62 | 31.81 | 31.36 | 31.72 | 4,970,376 |
| 25/05/2026 | 31.78 | 32.07 | 31.52 | 31.62 | 4,792,415 |
| 22/05/2026 | 31.79 | 31.90 | 31.55 | 31.78 | 2,903,594 |
| 21/05/2026 | 31.93 | 31.99 | 31.77 | 31.79 | 5,131,664 |
| 20/05/2026 | 31.84 | 32.05 | 31.62 | 31.93 | 5,412,826 |
| 19/05/2026 | 32.13 | 32.22 | 31.68 | 31.84 | 3,194,803 |
| 18/05/2026 | 31.93 | 32.17 | 31.64 | 32.13 | 7,281,587 |
| 15/05/2026 | 32.05 | 32.15 | 31.78 | 31.93 | 5,299,114 |
| 14/05/2026 | 32.24 | 32.44 | 31.77 | 32.05 | 1,631,087 |
| 13/05/2026 | 32.13 | 32.42 | 31.97 | 32.24 | 4,366,730 |
| 12/05/2026 | 32.26 | 32.30 | 31.86 | 32.13 | 1,516,646 |
| 11/05/2026 | 31.95 | 32.41 | 31.85 | 32.26 | 4,374,675 |
| 08/05/2026 | 31.81 | 32.00 | 31.79 | 31.95 | 1,019,844 |
| 07/05/2026 | 32.00 | 32.14 | 31.76 | 31.81 | 3,955,494 |
| 06/05/2026 | 32.24 | 32.28 | 31.74 | 32.00 | 542,789 |
| 05/05/2026 | 32.27 | 32.28 | 32.22 | 32.24 | 7,868,263 |
| 04/05/2026 | 32.54 | 32.80 | 31.98 | 32.27 | 7,972,076 |
| 01/05/2026 | 32.34 | 32.66 | 32.25 | 32.54 | 808,505 |
| 30/04/2026 | 32.14 | 32.59 | 31.86 | 32.34 | 3,428,465 |
| 29/04/2026 | 32.44 | 32.71 | 32.05 | 32.14 | 5,907,534 |
| 28/04/2026 | 32.31 | 32.72 | 32.28 | 32.44 | 601,097 |
| 27/04/2026 | 32.02 | 32.36 | 31.92 | 32.31 | 7,257,997 |
| 24/04/2026 | 31.78 | 32.17 | 31.57 | 32.02 | 7,499,811 |
| 23/04/2026 | 31.51 | 31.95 | 31.22 | 31.78 | 2,651,594 |
| 22/04/2026 | 31.59 | 31.76 | 31.24 | 31.51 | 5,122,767 |
| 21/04/2026 | 31.30 | 31.61 | 31.16 | 31.59 | 2,984,740 |
| 20/04/2026 | 31.21 | 31.31 | 31.19 | 31.30 | 6,309,338 |
| 17/04/2026 | 31.22 | 31.49 | 31.09 | 31.21 | 1,258,743 |
| 16/04/2026 | 31.21 | 31.23 | 31.08 | 31.22 | 5,563,145 |
| 15/04/2026 | 31.18 | 31.30 | 30.97 | 31.21 | 7,886,975 |
| 14/04/2026 | 31.42 | 31.58 | 31.14 | 31.18 | 2,336,770 |
| 13/04/2026 | 31.47 | 31.75 | 31.38 | 31.42 | 2,151,481 |
| 10/04/2026 | 31.42 | 31.53 | 31.14 | 31.47 | 4,229,477 |
| 09/04/2026 | 31.70 | 31.83 | 31.26 | 31.42 | 6,023,040 |
| 08/04/2026 | 31.88 | 31.99 | 31.42 | 31.70 | 4,996,432 |
| 07/04/2026 | 31.90 | 31.92 | 31.74 | 31.88 | 6,831,462 |
| 06/04/2026 | 32.12 | 32.43 | 31.68 | 31.90 | 6,177,968 |
| 03/04/2026 | 31.92 | 32.37 | 31.92 | 32.12 | 2,982,212 |
| 02/04/2026 | 31.75 | 32.21 | 31.66 | 31.92 | 3,729,596 |
| 01/04/2026 | 31.97 | 32.23 | 31.54 | 31.75 | 4,347,771 |
| 31/03/2026 | 32.19 | 32.21 | 31.70 | 31.97 | 2,462,760 |
| 30/03/2026 | 32.08 | 32.24 | 31.88 | 32.19 | 6,729,415 |
| 27/03/2026 | 31.88 | 32.25 | 31.77 | 32.08 | 4,689,948 |
| 26/03/2026 | 32.12 | 32.38 | 31.65 | 31.88 | 3,958,376 |
| 25/03/2026 | 32.41 | 32.66 | 32.11 | 32.12 | 7,103,953 |
| 24/03/2026 | 32.37 | 32.50 | 32.33 | 32.41 | 2,507,106 |
| 23/03/2026 | 32.11 | 32.43 | 32.11 | 32.37 | 805,312 |
| 20/03/2026 | 32.34 | 32.47 | 31.79 | 32.11 | 1,902,971 |
| 19/03/2026 | 32.23 | 32.64 | 31.96 | 32.34 | 5,409,197 |
| 18/03/2026 | 32.20 | 32.39 | 31.90 | 32.23 | 4,626,660 |
| 17/03/2026 | 32.14 | 32.29 | 32.05 | 32.20 | 5,900,215 |
| 16/03/2026 | 32.05 | 32.39 | 31.78 | 32.14 | 4,903,137 |