NVL HOSE
11.43
+0.13 (1.15%)
Tham chiếu
11.30
Trần
12.09
Sàn
10.51
KLGD
6,330,550
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 | 12.07 | 12.15 | 12.06 | 12.09 | 4,926,338 |
| 04/06/2026 | 12.13 | 12.23 | 12.00 | 12.07 | 6,396,589 |
| 03/06/2026 | 12.21 | 12.31 | 12.12 | 12.13 | 6,977,318 |
| 02/06/2026 | 12.33 | 12.37 | 12.17 | 12.21 | 539,928 |
| 01/06/2026 | 12.44 | 12.49 | 12.25 | 12.33 | 7,235,855 |
| 29/05/2026 | 12.36 | 12.53 | 12.33 | 12.44 | 1,878,308 |
| 28/05/2026 | 12.26 | 12.43 | 12.23 | 12.36 | 3,915,631 |
| 27/05/2026 | 12.17 | 12.27 | 12.06 | 12.26 | 2,038,422 |
| 26/05/2026 | 12.22 | 12.26 | 12.15 | 12.17 | 3,399,633 |
| 25/05/2026 | 12.21 | 12.24 | 12.11 | 12.22 | 6,198,383 |
| 22/05/2026 | 12.20 | 12.23 | 12.08 | 12.21 | 4,766,065 |
| 21/05/2026 | 12.24 | 12.34 | 12.15 | 12.20 | 2,410,967 |
| 20/05/2026 | 12.34 | 12.38 | 12.23 | 12.24 | 7,295,307 |
| 19/05/2026 | 12.23 | 12.35 | 12.15 | 12.34 | 1,405,867 |
| 18/05/2026 | 12.12 | 12.28 | 12.08 | 12.23 | 3,352,233 |
| 15/05/2026 | 12.00 | 12.15 | 11.96 | 12.12 | 1,083,251 |
| 14/05/2026 | 11.94 | 12.07 | 11.93 | 12.00 | 4,823,848 |
| 13/05/2026 | 12.00 | 12.02 | 11.91 | 11.94 | 5,277,548 |
| 12/05/2026 | 12.06 | 12.15 | 11.94 | 12.00 | 6,458,339 |
| 11/05/2026 | 11.97 | 12.07 | 11.96 | 12.06 | 2,178,627 |
| 08/05/2026 | 11.98 | 12.02 | 11.90 | 11.97 | 2,106,400 |
| 07/05/2026 | 11.87 | 12.09 | 11.78 | 11.98 | 6,933,087 |
| 06/05/2026 | 11.77 | 11.93 | 11.65 | 11.87 | 7,376,027 |
| 05/05/2026 | 11.81 | 11.92 | 11.65 | 11.77 | 1,212,471 |
| 04/05/2026 | 11.84 | 11.91 | 11.77 | 11.81 | 2,114,265 |
| 01/05/2026 | 11.91 | 12.01 | 11.72 | 11.84 | 2,871,785 |
| 30/04/2026 | 12.02 | 12.12 | 11.88 | 11.91 | 4,974,957 |
| 29/04/2026 | 11.93 | 12.13 | 11.81 | 12.02 | 5,535,565 |
| 28/04/2026 | 12.03 | 12.15 | 11.87 | 11.93 | 2,199,786 |
| 27/04/2026 | 12.10 | 12.14 | 11.98 | 12.03 | 5,557,104 |
| 24/04/2026 | 12.09 | 12.19 | 11.98 | 12.10 | 3,500,032 |
| 23/04/2026 | 12.06 | 12.14 | 11.97 | 12.09 | 3,554,106 |
| 22/04/2026 | 12.15 | 12.18 | 12.01 | 12.06 | 4,117,857 |
| 21/04/2026 | 12.24 | 12.28 | 12.11 | 12.15 | 7,723,654 |
| 20/04/2026 | 12.31 | 12.42 | 12.12 | 12.24 | 5,361,908 |
| 17/04/2026 | 12.28 | 12.42 | 12.25 | 12.31 | 7,321,438 |
| 16/04/2026 | 12.27 | 12.37 | 12.16 | 12.28 | 4,325,600 |
| 15/04/2026 | 12.29 | 12.38 | 12.22 | 12.27 | 4,866,897 |
| 14/04/2026 | 12.24 | 12.38 | 12.17 | 12.29 | 3,951,811 |
| 13/04/2026 | 12.25 | 12.27 | 12.18 | 12.24 | 1,288,729 |
| 10/04/2026 | 12.23 | 12.28 | 12.14 | 12.25 | 3,293,421 |
| 09/04/2026 | 12.13 | 12.32 | 12.08 | 12.23 | 4,910,995 |
| 08/04/2026 | 12.15 | 12.21 | 12.06 | 12.13 | 652,632 |
| 07/04/2026 | 12.24 | 12.34 | 12.05 | 12.15 | 7,034,273 |
| 06/04/2026 | 12.22 | 12.25 | 12.12 | 12.24 | 4,929,791 |
| 03/04/2026 | 12.15 | 12.26 | 12.06 | 12.22 | 2,341,755 |
| 02/04/2026 | 12.09 | 12.22 | 11.99 | 12.15 | 7,837,702 |
| 01/04/2026 | 12.17 | 12.25 | 12.04 | 12.09 | 2,345,667 |
| 31/03/2026 | 12.12 | 12.29 | 12.03 | 12.17 | 3,235,471 |
| 30/03/2026 | 12.09 | 12.17 | 12.03 | 12.12 | 3,431,199 |
| 27/03/2026 | 11.99 | 12.13 | 11.88 | 12.09 | 4,092,113 |
| 26/03/2026 | 11.87 | 12.01 | 11.79 | 11.99 | 2,284,204 |
| 25/03/2026 | 11.80 | 11.88 | 11.69 | 11.87 | 3,041,532 |
| 24/03/2026 | 11.84 | 11.87 | 11.74 | 11.80 | 5,861,333 |
| 23/03/2026 | 11.95 | 11.96 | 11.76 | 11.84 | 3,713,635 |
| 20/03/2026 | 11.99 | 12.09 | 11.92 | 11.95 | 535,550 |
| 19/03/2026 | 12.09 | 12.10 | 11.90 | 11.99 | 3,768,939 |
| 18/03/2026 | 12.05 | 12.10 | 12.03 | 12.09 | 6,252,909 |
| 17/03/2026 | 12.05 | 12.06 | 11.95 | 12.05 | 4,848,944 |
| 16/03/2026 | 12.16 | 12.22 | 11.96 | 12.05 | 1,495,180 |