KDH HOSE
33.67
+0.47 (1.42%)
Tham chiếu
33.20
Trần
35.52
Sàn
30.88
KLGD
7,213,910
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 | 33.86 | 33.94 | 33.63 | 33.80 | 2,318,732 |
| 04/06/2026 | 33.61 | 33.91 | 33.41 | 33.86 | 6,242,711 |
| 03/06/2026 | 33.88 | 33.89 | 33.30 | 33.61 | 5,914,279 |
| 02/06/2026 | 34.19 | 34.22 | 33.85 | 33.88 | 3,778,060 |
| 01/06/2026 | 34.29 | 34.58 | 33.95 | 34.19 | 2,974,513 |
| 29/05/2026 | 34.40 | 34.64 | 34.12 | 34.29 | 5,481,138 |
| 28/05/2026 | 34.47 | 34.65 | 34.09 | 34.40 | 904,936 |
| 27/05/2026 | 34.72 | 34.72 | 34.29 | 34.47 | 6,764,762 |
| 26/05/2026 | 34.58 | 34.88 | 34.30 | 34.72 | 7,732,863 |
| 25/05/2026 | 34.66 | 34.97 | 34.44 | 34.58 | 6,802,435 |
| 22/05/2026 | 34.40 | 34.77 | 34.07 | 34.66 | 7,217,216 |
| 21/05/2026 | 34.35 | 34.61 | 34.11 | 34.40 | 5,652,946 |
| 20/05/2026 | 34.60 | 34.75 | 34.14 | 34.35 | 7,566,837 |
| 19/05/2026 | 34.44 | 34.62 | 34.36 | 34.60 | 2,922,434 |
| 18/05/2026 | 34.32 | 34.71 | 34.29 | 34.44 | 1,917,422 |
| 15/05/2026 | 34.62 | 34.90 | 34.30 | 34.32 | 7,798,106 |
| 14/05/2026 | 34.92 | 35.19 | 34.37 | 34.62 | 6,398,243 |
| 13/05/2026 | 34.72 | 35.14 | 34.70 | 34.92 | 5,246,637 |
| 12/05/2026 | 34.56 | 34.91 | 34.51 | 34.72 | 6,640,123 |
| 11/05/2026 | 34.31 | 34.70 | 34.01 | 34.56 | 2,251,737 |
| 08/05/2026 | 34.20 | 34.46 | 34.03 | 34.31 | 4,660,307 |
| 07/05/2026 | 34.02 | 34.50 | 33.75 | 34.20 | 4,975,508 |
| 06/05/2026 | 34.03 | 34.28 | 33.98 | 34.02 | 7,067,348 |
| 05/05/2026 | 34.06 | 34.24 | 33.79 | 34.03 | 1,908,263 |
| 04/05/2026 | 34.33 | 34.59 | 33.86 | 34.06 | 5,549,701 |
| 01/05/2026 | 34.41 | 34.43 | 34.27 | 34.33 | 4,625,061 |
| 30/04/2026 | 34.61 | 34.93 | 34.40 | 34.41 | 2,418,337 |
| 29/04/2026 | 34.31 | 34.90 | 34.00 | 34.61 | 7,729,807 |
| 28/04/2026 | 34.31 | 34.44 | 33.97 | 34.31 | 4,614,723 |
| 27/04/2026 | 34.27 | 34.52 | 34.10 | 34.31 | 4,229,109 |
| 24/04/2026 | 34.13 | 34.35 | 34.02 | 34.27 | 6,720,920 |
| 23/04/2026 | 33.97 | 34.42 | 33.66 | 34.13 | 3,610,407 |
| 22/04/2026 | 34.25 | 34.47 | 33.79 | 33.97 | 3,169,704 |
| 21/04/2026 | 33.95 | 34.54 | 33.62 | 34.25 | 6,551,476 |
| 20/04/2026 | 34.14 | 34.19 | 33.64 | 33.95 | 7,981,350 |
| 17/04/2026 | 34.39 | 34.42 | 33.89 | 34.14 | 2,989,461 |
| 16/04/2026 | 34.72 | 34.85 | 34.34 | 34.39 | 6,558,600 |
| 15/04/2026 | 34.85 | 35.18 | 34.42 | 34.72 | 3,897,423 |
| 14/04/2026 | 34.91 | 34.93 | 34.65 | 34.85 | 5,331,685 |
| 13/04/2026 | 34.97 | 35.07 | 34.89 | 34.91 | 1,317,076 |
| 10/04/2026 | 35.27 | 35.59 | 34.88 | 34.97 | 2,464,915 |
| 09/04/2026 | 34.98 | 35.30 | 34.75 | 35.27 | 835,651 |
| 08/04/2026 | 35.00 | 35.13 | 34.69 | 34.98 | 517,047 |
| 07/04/2026 | 34.72 | 35.03 | 34.63 | 35.00 | 6,570,422 |
| 06/04/2026 | 34.57 | 34.98 | 34.45 | 34.72 | 6,031,148 |
| 03/04/2026 | 34.73 | 35.08 | 34.55 | 34.57 | 2,746,407 |
| 02/04/2026 | 34.47 | 34.99 | 34.23 | 34.73 | 4,770,564 |
| 01/04/2026 | 34.54 | 34.80 | 34.17 | 34.47 | 7,043,454 |
| 31/03/2026 | 34.58 | 34.74 | 34.20 | 34.54 | 3,392,732 |
| 30/03/2026 | 34.53 | 34.74 | 34.25 | 34.58 | 4,920,590 |
| 27/03/2026 | 34.56 | 34.60 | 34.30 | 34.53 | 6,906,672 |
| 26/03/2026 | 34.64 | 34.99 | 34.38 | 34.56 | 1,619,088 |
| 25/03/2026 | 34.39 | 34.73 | 34.07 | 34.64 | 3,768,468 |
| 24/03/2026 | 34.21 | 34.51 | 33.98 | 34.39 | 3,817,208 |
| 23/03/2026 | 34.20 | 34.51 | 34.03 | 34.21 | 5,637,786 |
| 20/03/2026 | 34.47 | 34.67 | 33.88 | 34.20 | 2,041,210 |
| 19/03/2026 | 34.25 | 34.81 | 34.06 | 34.47 | 2,541,619 |
| 18/03/2026 | 33.91 | 34.53 | 33.73 | 34.25 | 5,296,148 |
| 17/03/2026 | 33.79 | 34.04 | 33.72 | 33.91 | 2,123,176 |
| 16/03/2026 | 33.82 | 34.07 | 33.56 | 33.79 | 6,714,846 |