SAB HOSE
50.52
-2.28 (-4.32%)
Tham chiếu
52.80
Trần
56.50
Sàn
49.10
KLGD
5,433,530
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 | 53.10 | 53.59 | 53.07 | 53.32 | 1,351,039 |
| 04/06/2026 | 52.79 | 53.59 | 52.78 | 53.10 | 2,460,626 |
| 03/06/2026 | 52.70 | 52.97 | 52.29 | 52.79 | 5,629,998 |
| 02/06/2026 | 52.30 | 53.12 | 52.25 | 52.70 | 5,317,596 |
| 01/06/2026 | 52.35 | 52.53 | 52.06 | 52.30 | 1,362,371 |
| 29/05/2026 | 52.14 | 52.45 | 51.69 | 52.35 | 6,449,491 |
| 28/05/2026 | 52.45 | 52.74 | 51.92 | 52.14 | 2,656,805 |
| 27/05/2026 | 52.64 | 53.02 | 52.02 | 52.45 | 6,368,985 |
| 26/05/2026 | 52.78 | 52.93 | 52.13 | 52.64 | 5,769,441 |
| 25/05/2026 | 52.37 | 52.95 | 51.95 | 52.78 | 3,436,991 |
| 22/05/2026 | 52.70 | 53.12 | 52.00 | 52.37 | 1,372,046 |
| 21/05/2026 | 52.37 | 53.17 | 51.96 | 52.70 | 7,909,709 |
| 20/05/2026 | 52.22 | 52.39 | 52.11 | 52.37 | 2,463,436 |
| 19/05/2026 | 52.33 | 52.62 | 52.01 | 52.22 | 2,065,680 |
| 18/05/2026 | 52.23 | 52.59 | 51.76 | 52.33 | 3,547,315 |
| 15/05/2026 | 52.25 | 52.50 | 52.21 | 52.23 | 7,259,664 |
| 14/05/2026 | 52.20 | 52.44 | 52.02 | 52.25 | 7,623,023 |
| 13/05/2026 | 52.55 | 52.59 | 52.16 | 52.20 | 7,320,641 |
| 12/05/2026 | 52.69 | 53.14 | 52.26 | 52.55 | 1,295,739 |
| 11/05/2026 | 52.38 | 53.00 | 52.06 | 52.69 | 2,389,620 |
| 08/05/2026 | 52.62 | 52.74 | 52.15 | 52.38 | 7,974,195 |
| 07/05/2026 | 53.08 | 53.43 | 52.26 | 52.62 | 2,749,528 |
| 06/05/2026 | 53.11 | 53.34 | 52.98 | 53.08 | 4,256,094 |
| 05/05/2026 | 52.62 | 53.35 | 52.40 | 53.11 | 7,661,769 |
| 04/05/2026 | 52.53 | 53.03 | 52.51 | 52.62 | 878,754 |
| 01/05/2026 | 52.53 | 52.67 | 52.06 | 52.53 | 4,771,200 |
| 30/04/2026 | 52.14 | 52.70 | 51.96 | 52.53 | 3,949,197 |
| 29/04/2026 | 51.79 | 52.43 | 51.76 | 52.14 | 3,919,186 |
| 28/04/2026 | 51.93 | 51.94 | 51.56 | 51.79 | 3,147,470 |
| 27/04/2026 | 51.68 | 52.20 | 51.41 | 51.93 | 7,980,561 |
| 24/04/2026 | 52.02 | 52.24 | 51.20 | 51.68 | 7,371,063 |
| 23/04/2026 | 52.08 | 52.34 | 51.75 | 52.02 | 4,706,136 |
| 22/04/2026 | 51.74 | 52.30 | 51.59 | 52.08 | 3,718,271 |
| 21/04/2026 | 52.25 | 52.37 | 51.26 | 51.74 | 3,811,802 |
| 20/04/2026 | 51.91 | 52.66 | 51.80 | 52.25 | 6,493,392 |
| 17/04/2026 | 51.46 | 52.43 | 51.17 | 51.91 | 3,675,586 |
| 16/04/2026 | 51.51 | 52.01 | 50.96 | 51.46 | 3,086,332 |
| 15/04/2026 | 51.52 | 51.65 | 51.05 | 51.51 | 6,925,575 |
| 14/04/2026 | 51.20 | 51.78 | 51.08 | 51.52 | 6,941,443 |
| 13/04/2026 | 51.44 | 51.81 | 51.17 | 51.20 | 7,208,999 |
| 10/04/2026 | 51.49 | 51.72 | 51.06 | 51.44 | 1,645,597 |
| 09/04/2026 | 51.65 | 52.07 | 51.02 | 51.49 | 7,948,318 |
| 08/04/2026 | 51.89 | 52.01 | 51.20 | 51.65 | 7,267,231 |
| 07/04/2026 | 51.96 | 52.46 | 51.70 | 51.89 | 525,299 |
| 06/04/2026 | 52.18 | 52.30 | 51.79 | 51.96 | 6,018,195 |
| 03/04/2026 | 51.78 | 52.28 | 51.45 | 52.18 | 6,298,004 |
| 02/04/2026 | 52.03 | 52.41 | 51.57 | 51.78 | 6,087,779 |
| 01/04/2026 | 52.52 | 52.97 | 51.96 | 52.03 | 2,551,492 |
| 31/03/2026 | 52.63 | 52.72 | 52.10 | 52.52 | 4,118,823 |
| 30/03/2026 | 52.55 | 52.76 | 52.17 | 52.63 | 525,503 |
| 27/03/2026 | 53.03 | 53.08 | 52.15 | 52.55 | 2,413,188 |
| 26/03/2026 | 52.93 | 53.51 | 52.93 | 53.03 | 6,152,843 |
| 25/03/2026 | 52.64 | 53.43 | 52.23 | 52.93 | 4,078,242 |
| 24/03/2026 | 52.80 | 52.82 | 52.54 | 52.64 | 1,135,817 |
| 23/03/2026 | 53.07 | 53.16 | 52.57 | 52.80 | 1,497,109 |
| 20/03/2026 | 52.53 | 53.11 | 52.50 | 53.07 | 4,048,479 |
| 19/03/2026 | 52.11 | 52.67 | 51.59 | 52.53 | 7,247,035 |
| 18/03/2026 | 51.91 | 52.22 | 51.68 | 52.11 | 7,702,864 |
| 17/03/2026 | 51.57 | 52.15 | 51.42 | 51.91 | 1,130,780 |
| 16/03/2026 | 51.14 | 51.74 | 50.98 | 51.57 | 7,887,146 |