MSN HOSE
73.81
+0.61 (0.83%)
Tham chiếu
73.20
Trần
78.32
Sàn
68.08
KLGD
5,760,760
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 | 95.86 | 96.52 | 94.24 | 95.02 | 3,093,190 |
| 04/06/2026 | 94.92 | 96.30 | 94.30 | 95.86 | 5,891,683 |
| 03/06/2026 | 94.06 | 95.25 | 93.47 | 94.92 | 557,566 |
| 02/06/2026 | 93.22 | 94.84 | 93.11 | 94.06 | 3,097,621 |
| 01/06/2026 | 92.83 | 93.43 | 91.94 | 93.22 | 6,281,344 |
| 29/05/2026 | 93.22 | 93.36 | 92.36 | 92.83 | 7,199,996 |
| 28/05/2026 | 93.81 | 93.83 | 93.22 | 93.22 | 3,067,314 |
| 27/05/2026 | 93.88 | 94.47 | 93.37 | 93.81 | 3,645,109 |
| 26/05/2026 | 94.77 | 95.24 | 93.43 | 93.88 | 7,541,756 |
| 25/05/2026 | 95.21 | 95.91 | 94.50 | 94.77 | 4,419,603 |
| 22/05/2026 | 95.81 | 96.43 | 95.02 | 95.21 | 7,246,337 |
| 21/05/2026 | 95.48 | 96.54 | 94.84 | 95.81 | 1,217,475 |
| 20/05/2026 | 95.35 | 96.14 | 94.70 | 95.48 | 1,973,709 |
| 19/05/2026 | 94.68 | 95.99 | 94.50 | 95.35 | 2,633,029 |
| 18/05/2026 | 94.74 | 95.06 | 94.48 | 94.68 | 6,835,004 |
| 15/05/2026 | 94.44 | 94.92 | 94.10 | 94.74 | 7,337,171 |
| 14/05/2026 | 95.16 | 95.76 | 94.02 | 94.44 | 6,483,891 |
| 13/05/2026 | 95.23 | 95.82 | 95.14 | 95.16 | 6,375,417 |
| 12/05/2026 | 95.08 | 96.08 | 94.60 | 95.23 | 4,380,771 |
| 11/05/2026 | 94.73 | 95.55 | 93.79 | 95.08 | 3,133,047 |
| 08/05/2026 | 94.52 | 95.23 | 93.63 | 94.73 | 3,949,042 |
| 07/05/2026 | 94.38 | 95.36 | 93.98 | 94.52 | 1,408,606 |
| 06/05/2026 | 95.04 | 95.09 | 94.11 | 94.38 | 4,953,225 |
| 05/05/2026 | 94.48 | 95.77 | 94.24 | 95.04 | 6,042,103 |
| 04/05/2026 | 94.30 | 94.63 | 93.36 | 94.48 | 6,246,828 |
| 01/05/2026 | 93.86 | 94.87 | 93.65 | 94.30 | 3,121,671 |
| 30/04/2026 | 94.45 | 95.38 | 93.10 | 93.86 | 2,630,762 |
| 29/04/2026 | 93.69 | 94.57 | 93.44 | 94.45 | 6,131,234 |
| 28/04/2026 | 93.34 | 94.36 | 93.28 | 93.69 | 3,115,929 |
| 27/04/2026 | 92.47 | 93.95 | 91.59 | 93.34 | 1,554,990 |
| 24/04/2026 | 92.67 | 92.98 | 91.58 | 92.47 | 703,107 |
| 23/04/2026 | 92.65 | 92.91 | 91.81 | 92.67 | 6,152,564 |
| 22/04/2026 | 92.67 | 93.45 | 92.05 | 92.65 | 5,605,334 |
| 21/04/2026 | 93.27 | 93.96 | 91.90 | 92.67 | 7,129,417 |
| 20/04/2026 | 92.75 | 93.78 | 92.12 | 93.27 | 5,095,555 |
| 17/04/2026 | 91.95 | 93.24 | 91.11 | 92.75 | 3,404,349 |
| 16/04/2026 | 91.03 | 91.99 | 90.29 | 91.95 | 5,473,632 |
| 15/04/2026 | 90.82 | 91.42 | 90.42 | 91.03 | 6,206,245 |
| 14/04/2026 | 91.54 | 91.92 | 90.78 | 90.82 | 4,039,071 |
| 13/04/2026 | 90.90 | 91.90 | 90.71 | 91.54 | 3,449,276 |
| 10/04/2026 | 91.28 | 91.37 | 90.56 | 90.90 | 4,809,411 |
| 09/04/2026 | 91.46 | 92.10 | 90.56 | 91.28 | 1,929,177 |
| 08/04/2026 | 91.31 | 91.57 | 90.88 | 91.46 | 1,032,876 |
| 07/04/2026 | 91.39 | 91.40 | 91.20 | 91.31 | 4,643,699 |
| 06/04/2026 | 92.01 | 92.56 | 90.73 | 91.39 | 1,033,365 |
| 03/04/2026 | 91.49 | 92.82 | 90.73 | 92.01 | 6,056,285 |
| 02/04/2026 | 91.32 | 91.73 | 91.30 | 91.49 | 7,433,625 |
| 01/04/2026 | 90.88 | 91.91 | 90.13 | 91.32 | 2,214,997 |
| 31/03/2026 | 91.05 | 91.86 | 90.78 | 90.88 | 2,306,608 |
| 30/03/2026 | 91.48 | 92.07 | 90.50 | 91.05 | 3,259,811 |
| 27/03/2026 | 91.20 | 92.24 | 90.49 | 91.48 | 7,664,912 |
| 26/03/2026 | 90.76 | 91.77 | 90.44 | 91.20 | 2,164,735 |
| 25/03/2026 | 91.58 | 92.43 | 90.17 | 90.76 | 5,206,765 |
| 24/03/2026 | 91.63 | 92.50 | 91.00 | 91.58 | 7,595,012 |
| 23/03/2026 | 91.00 | 92.44 | 90.58 | 91.63 | 6,267,838 |
| 20/03/2026 | 90.26 | 91.16 | 89.67 | 91.00 | 832,441 |
| 19/03/2026 | 90.82 | 91.66 | 89.95 | 90.26 | 1,359,472 |
| 18/03/2026 | 89.92 | 90.91 | 89.35 | 90.82 | 6,921,387 |
| 17/03/2026 | 89.57 | 90.63 | 89.08 | 89.92 | 6,202,885 |
| 16/03/2026 | 88.99 | 89.78 | 88.41 | 89.57 | 2,740,846 |