POW HOSE
12.24
-0.36 (-2.86%)
Tham chiếu
12.60
Trần
13.48
Sàn
11.72
KLGD
5,189,440
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 | 12.74 | 12.96 | 12.68 | 12.86 | 1,632,378 |
| 04/06/2026 | 12.68 | 12.82 | 12.63 | 12.74 | 6,766,229 |
| 03/06/2026 | 12.63 | 12.77 | 12.61 | 12.68 | 4,766,250 |
| 02/06/2026 | 12.51 | 12.71 | 12.45 | 12.63 | 5,214,771 |
| 01/06/2026 | 12.47 | 12.61 | 12.36 | 12.51 | 3,335,895 |
| 29/05/2026 | 12.49 | 12.53 | 12.34 | 12.47 | 1,572,124 |
| 28/05/2026 | 12.54 | 12.66 | 12.43 | 12.49 | 1,280,963 |
| 27/05/2026 | 12.64 | 12.70 | 12.50 | 12.54 | 2,549,088 |
| 26/05/2026 | 12.60 | 12.70 | 12.54 | 12.64 | 2,085,451 |
| 25/05/2026 | 12.60 | 12.72 | 12.53 | 12.60 | 5,478,251 |
| 22/05/2026 | 12.48 | 12.69 | 12.42 | 12.60 | 2,104,119 |
| 21/05/2026 | 12.55 | 12.62 | 12.44 | 12.48 | 4,899,765 |
| 20/05/2026 | 12.59 | 12.64 | 12.49 | 12.55 | 1,809,824 |
| 19/05/2026 | 12.54 | 12.59 | 12.42 | 12.59 | 4,008,239 |
| 18/05/2026 | 12.47 | 12.61 | 12.42 | 12.54 | 1,262,584 |
| 15/05/2026 | 12.51 | 12.54 | 12.36 | 12.47 | 7,099,788 |
| 14/05/2026 | 12.60 | 12.60 | 12.48 | 12.51 | 1,134,200 |
| 13/05/2026 | 12.53 | 12.66 | 12.43 | 12.60 | 5,654,961 |
| 12/05/2026 | 12.61 | 12.69 | 12.49 | 12.53 | 2,202,413 |
| 11/05/2026 | 12.57 | 12.71 | 12.52 | 12.61 | 5,650,468 |
| 08/05/2026 | 12.57 | 12.59 | 12.46 | 12.57 | 2,619,746 |
| 07/05/2026 | 12.63 | 12.68 | 12.49 | 12.57 | 5,707,319 |
| 06/05/2026 | 12.73 | 12.79 | 12.61 | 12.63 | 4,990,182 |
| 05/05/2026 | 12.64 | 12.83 | 12.62 | 12.73 | 3,140,856 |
| 04/05/2026 | 12.66 | 12.70 | 12.58 | 12.64 | 5,543,085 |
| 01/05/2026 | 12.69 | 12.70 | 12.56 | 12.66 | 7,701,210 |
| 30/04/2026 | 12.60 | 12.81 | 12.59 | 12.69 | 7,973,194 |
| 29/04/2026 | 12.58 | 12.71 | 12.50 | 12.60 | 1,861,724 |
| 28/04/2026 | 12.54 | 12.70 | 12.43 | 12.58 | 4,707,242 |
| 27/04/2026 | 12.56 | 12.66 | 12.43 | 12.54 | 5,908,712 |
| 24/04/2026 | 12.50 | 12.67 | 12.38 | 12.56 | 5,766,982 |
| 23/04/2026 | 12.58 | 12.69 | 12.44 | 12.50 | 1,841,473 |
| 22/04/2026 | 12.55 | 12.68 | 12.45 | 12.58 | 1,500,909 |
| 21/04/2026 | 12.63 | 12.70 | 12.50 | 12.55 | 7,537,163 |
| 20/04/2026 | 12.62 | 12.67 | 12.51 | 12.63 | 4,229,706 |
| 17/04/2026 | 12.62 | 12.65 | 12.61 | 12.62 | 649,662 |
| 16/04/2026 | 12.68 | 12.76 | 12.54 | 12.62 | 7,679,538 |
| 15/04/2026 | 12.69 | 12.77 | 12.57 | 12.68 | 2,929,425 |
| 14/04/2026 | 12.68 | 12.79 | 12.65 | 12.69 | 994,309 |
| 13/04/2026 | 12.71 | 12.74 | 12.61 | 12.68 | 7,739,586 |
| 10/04/2026 | 12.74 | 12.86 | 12.59 | 12.71 | 5,071,102 |
| 09/04/2026 | 12.83 | 12.85 | 12.63 | 12.74 | 1,423,277 |
| 08/04/2026 | 12.87 | 12.94 | 12.80 | 12.83 | 1,583,031 |
| 07/04/2026 | 12.86 | 12.95 | 12.74 | 12.87 | 3,232,952 |
| 06/04/2026 | 12.87 | 12.90 | 12.75 | 12.86 | 4,128,725 |
| 03/04/2026 | 12.97 | 12.99 | 12.80 | 12.87 | 6,732,053 |
| 02/04/2026 | 13.07 | 13.13 | 12.85 | 12.97 | 1,844,936 |
| 01/04/2026 | 13.18 | 13.24 | 12.98 | 13.07 | 4,512,523 |
| 31/03/2026 | 13.12 | 13.23 | 13.03 | 13.18 | 2,418,505 |
| 30/03/2026 | 13.19 | 13.24 | 13.04 | 13.12 | 5,153,113 |
| 27/03/2026 | 13.20 | 13.30 | 13.14 | 13.19 | 1,023,985 |
| 26/03/2026 | 13.19 | 13.25 | 13.08 | 13.20 | 7,980,053 |
| 25/03/2026 | 13.21 | 13.24 | 13.14 | 13.19 | 3,436,620 |
| 24/03/2026 | 13.08 | 13.23 | 13.02 | 13.21 | 5,089,138 |
| 23/03/2026 | 13.09 | 13.09 | 13.01 | 13.08 | 5,526,077 |
| 20/03/2026 | 12.98 | 13.16 | 12.95 | 13.09 | 1,270,317 |
| 19/03/2026 | 12.91 | 13.00 | 12.84 | 12.98 | 5,728,768 |
| 18/03/2026 | 12.86 | 13.03 | 12.85 | 12.91 | 3,622,090 |
| 17/03/2026 | 12.74 | 12.98 | 12.63 | 12.86 | 2,363,050 |
| 16/03/2026 | 12.81 | 12.89 | 12.64 | 12.74 | 4,199,975 |