SHS HNX
12.88
-0.52 (-3.88%)
Tham chiếu
13.40
Trần
14.74
Sàn
12.06
KLGD
5,286,630
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 | 14.01 | 14.08 | 13.96 | 14.06 | 6,619,789 |
| 04/06/2026 | 14.02 | 14.12 | 13.92 | 14.01 | 6,601,611 |
| 03/06/2026 | 14.10 | 14.11 | 13.89 | 14.02 | 4,290,717 |
| 02/06/2026 | 14.02 | 14.11 | 13.95 | 14.10 | 5,039,811 |
| 01/06/2026 | 13.98 | 14.04 | 13.94 | 14.02 | 2,585,732 |
| 29/05/2026 | 13.98 | 14.04 | 13.95 | 13.98 | 4,641,015 |
| 28/05/2026 | 13.91 | 14.09 | 13.77 | 13.98 | 7,612,189 |
| 27/05/2026 | 13.85 | 13.99 | 13.84 | 13.91 | 567,147 |
| 26/05/2026 | 13.78 | 13.93 | 13.70 | 13.85 | 7,608,302 |
| 25/05/2026 | 13.65 | 13.79 | 13.55 | 13.78 | 4,797,156 |
| 22/05/2026 | 13.68 | 13.82 | 13.64 | 13.65 | 7,467,514 |
| 21/05/2026 | 13.70 | 13.76 | 13.61 | 13.68 | 911,968 |
| 20/05/2026 | 13.78 | 13.84 | 13.67 | 13.70 | 3,585,907 |
| 19/05/2026 | 13.80 | 13.87 | 13.77 | 13.78 | 1,156,781 |
| 18/05/2026 | 13.68 | 13.85 | 13.59 | 13.80 | 1,494,201 |
| 15/05/2026 | 13.68 | 13.75 | 13.59 | 13.68 | 4,886,392 |
| 14/05/2026 | 13.81 | 13.91 | 13.66 | 13.68 | 2,356,358 |
| 13/05/2026 | 13.75 | 13.81 | 13.68 | 13.81 | 7,533,303 |
| 12/05/2026 | 13.87 | 13.97 | 13.71 | 13.75 | 3,903,597 |
| 11/05/2026 | 13.92 | 13.95 | 13.80 | 13.87 | 5,057,654 |
| 08/05/2026 | 13.92 | 13.98 | 13.87 | 13.92 | 7,051,589 |
| 07/05/2026 | 13.87 | 14.03 | 13.75 | 13.92 | 4,473,231 |
| 06/05/2026 | 13.84 | 13.90 | 13.77 | 13.87 | 4,748,098 |
| 05/05/2026 | 13.80 | 13.87 | 13.72 | 13.84 | 3,522,321 |
| 04/05/2026 | 13.88 | 14.01 | 13.72 | 13.80 | 1,084,166 |
| 01/05/2026 | 13.79 | 13.99 | 13.75 | 13.88 | 6,823,317 |
| 30/04/2026 | 13.67 | 13.79 | 13.54 | 13.79 | 6,055,604 |
| 29/04/2026 | 13.70 | 13.83 | 13.66 | 13.67 | 6,002,292 |
| 28/04/2026 | 13.61 | 13.77 | 13.51 | 13.70 | 2,465,543 |
| 27/04/2026 | 13.70 | 13.71 | 13.53 | 13.61 | 2,645,362 |
| 24/04/2026 | 13.64 | 13.75 | 13.56 | 13.70 | 3,173,405 |
| 23/04/2026 | 13.65 | 13.74 | 13.54 | 13.64 | 2,785,549 |
| 22/04/2026 | 13.63 | 13.66 | 13.57 | 13.65 | 2,040,939 |
| 21/04/2026 | 13.66 | 13.67 | 13.57 | 13.63 | 7,409,417 |
| 20/04/2026 | 13.62 | 13.67 | 13.53 | 13.66 | 1,738,051 |
| 17/04/2026 | 13.52 | 13.65 | 13.49 | 13.62 | 7,946,352 |
| 16/04/2026 | 13.63 | 13.68 | 13.44 | 13.52 | 2,391,570 |
| 15/04/2026 | 13.72 | 13.73 | 13.57 | 13.63 | 832,834 |
| 14/04/2026 | 13.60 | 13.80 | 13.49 | 13.72 | 1,654,559 |
| 13/04/2026 | 13.50 | 13.67 | 13.38 | 13.60 | 5,546,942 |
| 10/04/2026 | 13.38 | 13.52 | 13.38 | 13.50 | 4,795,394 |
| 09/04/2026 | 13.35 | 13.50 | 13.32 | 13.38 | 7,547,542 |
| 08/04/2026 | 13.38 | 13.42 | 13.28 | 13.35 | 6,790,518 |
| 07/04/2026 | 13.25 | 13.38 | 13.22 | 13.38 | 6,166,502 |
| 06/04/2026 | 13.17 | 13.34 | 13.04 | 13.25 | 4,152,008 |
| 03/04/2026 | 13.21 | 13.27 | 13.13 | 13.17 | 4,944,887 |
| 02/04/2026 | 13.12 | 13.31 | 13.11 | 13.21 | 3,561,250 |
| 01/04/2026 | 13.14 | 13.26 | 13.00 | 13.12 | 561,539 |
| 31/03/2026 | 13.27 | 13.38 | 13.03 | 13.14 | 947,453 |
| 30/03/2026 | 13.16 | 13.38 | 13.06 | 13.27 | 1,824,281 |
| 27/03/2026 | 13.15 | 13.20 | 13.03 | 13.16 | 3,204,537 |
| 26/03/2026 | 13.03 | 13.17 | 12.97 | 13.15 | 6,328,312 |
| 25/03/2026 | 13.01 | 13.14 | 12.92 | 13.03 | 5,496,465 |
| 24/03/2026 | 13.02 | 13.11 | 12.93 | 13.01 | 3,178,970 |
| 23/03/2026 | 12.94 | 13.11 | 12.90 | 13.02 | 612,829 |
| 20/03/2026 | 13.03 | 13.09 | 12.90 | 12.94 | 1,357,516 |
| 19/03/2026 | 12.91 | 13.14 | 12.90 | 13.03 | 1,072,106 |
| 18/03/2026 | 12.95 | 13.03 | 12.82 | 12.91 | 1,685,217 |
| 17/03/2026 | 13.00 | 13.05 | 12.95 | 12.95 | 4,957,237 |
| 16/03/2026 | 13.10 | 13.19 | 12.93 | 13.00 | 5,475,407 |