MBB HOSE
22.57
-0.53 (-2.29%)
Tham chiếu
23.10
Trần
24.72
Sàn
21.48
KLGD
4,530,340
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 | 25.00 | 25.01 | 24.81 | 24.85 | 7,596,143 |
| 04/06/2026 | 25.02 | 25.17 | 24.96 | 25.00 | 6,456,687 |
| 03/06/2026 | 25.08 | 25.21 | 24.95 | 25.02 | 3,693,495 |
| 02/06/2026 | 25.13 | 25.16 | 25.07 | 25.08 | 5,620,789 |
| 01/06/2026 | 24.94 | 25.29 | 24.90 | 25.13 | 7,258,189 |
| 29/05/2026 | 24.84 | 25.12 | 24.66 | 24.94 | 759,213 |
| 28/05/2026 | 25.08 | 25.10 | 24.60 | 24.84 | 3,535,396 |
| 27/05/2026 | 25.03 | 25.19 | 24.80 | 25.08 | 1,467,990 |
| 26/05/2026 | 24.88 | 25.13 | 24.64 | 25.03 | 7,344,555 |
| 25/05/2026 | 24.91 | 25.10 | 24.69 | 24.88 | 1,042,409 |
| 22/05/2026 | 25.03 | 25.11 | 24.75 | 24.91 | 7,127,869 |
| 21/05/2026 | 25.06 | 25.27 | 24.84 | 25.03 | 7,812,617 |
| 20/05/2026 | 25.10 | 25.28 | 24.84 | 25.06 | 5,227,878 |
| 19/05/2026 | 25.18 | 25.41 | 25.09 | 25.10 | 1,893,981 |
| 18/05/2026 | 25.15 | 25.41 | 25.12 | 25.18 | 7,872,782 |
| 15/05/2026 | 25.03 | 25.17 | 24.91 | 25.15 | 4,803,113 |
| 14/05/2026 | 25.01 | 25.07 | 24.88 | 25.03 | 4,444,327 |
| 13/05/2026 | 24.96 | 25.07 | 24.77 | 25.01 | 4,104,103 |
| 12/05/2026 | 24.73 | 25.19 | 24.52 | 24.96 | 4,709,654 |
| 11/05/2026 | 24.79 | 24.99 | 24.55 | 24.73 | 1,014,359 |
| 08/05/2026 | 24.94 | 25.06 | 24.63 | 24.79 | 4,317,395 |
| 07/05/2026 | 25.14 | 25.16 | 24.69 | 24.94 | 5,409,555 |
| 06/05/2026 | 25.22 | 25.35 | 24.92 | 25.14 | 4,204,722 |
| 05/05/2026 | 25.06 | 25.28 | 24.98 | 25.22 | 3,023,813 |
| 04/05/2026 | 24.92 | 25.30 | 24.82 | 25.06 | 5,011,277 |
| 01/05/2026 | 25.09 | 25.12 | 24.83 | 24.92 | 1,609,296 |
| 30/04/2026 | 25.20 | 25.31 | 25.01 | 25.09 | 1,061,443 |
| 29/04/2026 | 25.19 | 25.26 | 25.09 | 25.20 | 1,498,064 |
| 28/04/2026 | 25.02 | 25.41 | 24.95 | 25.19 | 3,887,633 |
| 27/04/2026 | 25.03 | 25.05 | 24.85 | 25.02 | 2,662,442 |
| 24/04/2026 | 24.98 | 25.25 | 24.90 | 25.03 | 2,578,352 |
| 23/04/2026 | 24.74 | 25.22 | 24.66 | 24.98 | 7,028,636 |
| 22/04/2026 | 24.84 | 24.94 | 24.73 | 24.74 | 1,271,521 |
| 21/04/2026 | 24.91 | 25.06 | 24.78 | 24.84 | 2,148,076 |
| 20/04/2026 | 24.78 | 25.13 | 24.58 | 24.91 | 4,231,112 |
| 17/04/2026 | 24.83 | 24.93 | 24.69 | 24.78 | 4,072,705 |
| 16/04/2026 | 24.93 | 25.10 | 24.73 | 24.83 | 3,993,239 |
| 15/04/2026 | 24.70 | 25.15 | 24.61 | 24.93 | 2,580,816 |
| 14/04/2026 | 24.55 | 24.70 | 24.51 | 24.70 | 5,435,366 |
| 13/04/2026 | 24.32 | 24.78 | 24.18 | 24.55 | 5,932,634 |
| 10/04/2026 | 24.30 | 24.48 | 24.08 | 24.32 | 1,242,156 |
| 09/04/2026 | 24.48 | 24.70 | 24.13 | 24.30 | 6,487,102 |
| 08/04/2026 | 24.65 | 24.70 | 24.45 | 24.48 | 4,730,634 |
| 07/04/2026 | 24.74 | 24.90 | 24.46 | 24.65 | 5,385,422 |
| 06/04/2026 | 24.58 | 24.79 | 24.43 | 24.74 | 1,301,754 |
| 03/04/2026 | 24.47 | 24.79 | 24.46 | 24.58 | 2,705,635 |
| 02/04/2026 | 24.64 | 24.88 | 24.42 | 24.47 | 5,010,279 |
| 01/04/2026 | 24.55 | 24.77 | 24.50 | 24.64 | 3,249,174 |
| 31/03/2026 | 24.73 | 24.85 | 24.42 | 24.55 | 7,592,836 |
| 30/03/2026 | 24.64 | 24.97 | 24.51 | 24.73 | 5,517,236 |
| 27/03/2026 | 24.82 | 24.91 | 24.41 | 24.64 | 2,009,943 |
| 26/03/2026 | 24.75 | 24.86 | 24.64 | 24.82 | 1,185,700 |
| 25/03/2026 | 24.89 | 25.13 | 24.66 | 24.75 | 2,755,631 |
| 24/03/2026 | 24.83 | 25.01 | 24.61 | 24.89 | 2,693,716 |
| 23/03/2026 | 24.68 | 24.85 | 24.61 | 24.83 | 567,645 |
| 20/03/2026 | 24.48 | 24.70 | 24.46 | 24.68 | 3,092,005 |
| 19/03/2026 | 24.34 | 24.63 | 24.27 | 24.48 | 2,433,347 |
| 18/03/2026 | 24.53 | 24.71 | 24.11 | 24.34 | 3,399,480 |
| 17/03/2026 | 24.39 | 24.70 | 24.27 | 24.53 | 6,797,351 |
| 16/03/2026 | 24.30 | 24.39 | 24.09 | 24.39 | 5,343,069 |