HSG HOSE
19.20
-0.60 (-3.03%)
Tham chiếu
19.80
Trần
21.19
Sàn
18.41
KLGD
6,796,180
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 | 19.87 | 19.91 | 19.81 | 19.82 | 6,869,675 |
| 04/06/2026 | 19.78 | 20.00 | 19.61 | 19.87 | 4,851,949 |
| 03/06/2026 | 19.72 | 19.86 | 19.55 | 19.78 | 4,555,462 |
| 02/06/2026 | 19.67 | 19.82 | 19.63 | 19.72 | 4,055,643 |
| 01/06/2026 | 19.82 | 20.01 | 19.50 | 19.67 | 3,115,015 |
| 29/05/2026 | 19.64 | 19.86 | 19.53 | 19.82 | 3,087,396 |
| 28/05/2026 | 19.65 | 19.72 | 19.54 | 19.64 | 1,362,398 |
| 27/05/2026 | 19.59 | 19.76 | 19.58 | 19.65 | 535,851 |
| 26/05/2026 | 19.68 | 19.86 | 19.52 | 19.59 | 1,158,606 |
| 25/05/2026 | 19.55 | 19.71 | 19.55 | 19.68 | 1,875,438 |
| 22/05/2026 | 19.42 | 19.60 | 19.34 | 19.55 | 5,146,146 |
| 21/05/2026 | 19.60 | 19.63 | 19.27 | 19.42 | 6,140,980 |
| 20/05/2026 | 19.54 | 19.76 | 19.51 | 19.60 | 7,287,399 |
| 19/05/2026 | 19.43 | 19.74 | 19.42 | 19.54 | 3,263,210 |
| 18/05/2026 | 19.33 | 19.50 | 19.26 | 19.43 | 2,685,474 |
| 15/05/2026 | 19.21 | 19.35 | 19.17 | 19.33 | 5,738,023 |
| 14/05/2026 | 19.16 | 19.29 | 19.13 | 19.21 | 5,722,862 |
| 13/05/2026 | 19.29 | 19.44 | 19.08 | 19.16 | 2,345,064 |
| 12/05/2026 | 19.34 | 19.37 | 19.22 | 19.29 | 4,019,070 |
| 11/05/2026 | 19.35 | 19.41 | 19.25 | 19.34 | 3,127,201 |
| 08/05/2026 | 19.50 | 19.64 | 19.34 | 19.35 | 2,549,005 |
| 07/05/2026 | 19.50 | 19.65 | 19.44 | 19.50 | 6,537,215 |
| 06/05/2026 | 19.69 | 19.82 | 19.46 | 19.50 | 7,773,196 |
| 05/05/2026 | 19.57 | 19.72 | 19.45 | 19.69 | 1,722,221 |
| 04/05/2026 | 19.74 | 19.81 | 19.45 | 19.57 | 5,874,130 |
| 01/05/2026 | 19.70 | 19.76 | 19.61 | 19.74 | 2,338,168 |
| 30/04/2026 | 19.84 | 20.01 | 19.58 | 19.70 | 2,716,504 |
| 29/04/2026 | 19.65 | 20.03 | 19.46 | 19.84 | 4,719,478 |
| 28/04/2026 | 19.51 | 19.73 | 19.41 | 19.65 | 3,232,831 |
| 27/04/2026 | 19.69 | 19.77 | 19.36 | 19.51 | 557,744 |
| 24/04/2026 | 19.75 | 19.76 | 19.56 | 19.69 | 1,913,673 |
| 23/04/2026 | 19.79 | 19.95 | 19.72 | 19.75 | 614,954 |
| 22/04/2026 | 19.86 | 19.93 | 19.65 | 19.79 | 4,033,820 |
| 21/04/2026 | 19.80 | 20.06 | 19.66 | 19.86 | 3,970,928 |
| 20/04/2026 | 19.91 | 20.09 | 19.66 | 19.80 | 7,423,109 |
| 17/04/2026 | 20.09 | 20.13 | 19.72 | 19.91 | 2,797,935 |
| 16/04/2026 | 19.91 | 20.12 | 19.78 | 20.09 | 4,537,310 |
| 15/04/2026 | 20.10 | 20.20 | 19.79 | 19.91 | 550,446 |
| 14/04/2026 | 20.21 | 20.36 | 19.94 | 20.10 | 7,413,863 |
| 13/04/2026 | 20.32 | 20.39 | 20.20 | 20.21 | 1,175,141 |
| 10/04/2026 | 20.22 | 20.34 | 20.18 | 20.32 | 6,711,772 |
| 09/04/2026 | 20.22 | 20.35 | 20.12 | 20.22 | 7,961,340 |
| 08/04/2026 | 20.21 | 20.32 | 20.13 | 20.22 | 3,924,330 |
| 07/04/2026 | 20.04 | 20.38 | 19.97 | 20.21 | 6,751,301 |
| 06/04/2026 | 20.10 | 20.18 | 20.01 | 20.04 | 7,224,694 |
| 03/04/2026 | 20.07 | 20.22 | 19.95 | 20.10 | 2,909,804 |
| 02/04/2026 | 20.23 | 20.39 | 20.01 | 20.07 | 4,011,590 |
| 01/04/2026 | 20.27 | 20.28 | 20.14 | 20.23 | 1,696,990 |
| 31/03/2026 | 20.42 | 20.53 | 20.12 | 20.27 | 2,159,298 |
| 30/03/2026 | 20.24 | 20.45 | 20.22 | 20.42 | 7,129,492 |
| 27/03/2026 | 20.20 | 20.35 | 20.11 | 20.24 | 584,512 |
| 26/03/2026 | 20.10 | 20.27 | 19.90 | 20.20 | 1,885,607 |
| 25/03/2026 | 20.24 | 20.38 | 19.92 | 20.10 | 7,304,080 |
| 24/03/2026 | 20.29 | 20.48 | 20.13 | 20.24 | 3,622,506 |
| 23/03/2026 | 20.42 | 20.59 | 20.09 | 20.29 | 3,043,680 |
| 20/03/2026 | 20.62 | 20.81 | 20.28 | 20.42 | 3,751,896 |
| 19/03/2026 | 20.76 | 20.86 | 20.49 | 20.62 | 7,813,529 |
| 18/03/2026 | 20.73 | 20.93 | 20.57 | 20.76 | 993,824 |
| 17/03/2026 | 20.82 | 21.00 | 20.56 | 20.73 | 2,708,643 |
| 16/03/2026 | 20.90 | 21.02 | 20.63 | 20.82 | 7,801,537 |