STB HOSE
31.90
-1.90 (-5.62%)
Tham chiếu
33.80
Trần
36.17
Sàn
31.43
KLGD
5,488,400
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 | 33.10 | 33.60 | 32.79 | 33.40 | 7,807,297 |
| 04/06/2026 | 32.82 | 33.38 | 32.58 | 33.10 | 4,967,525 |
| 03/06/2026 | 33.10 | 33.34 | 32.75 | 32.82 | 5,396,506 |
| 02/06/2026 | 33.27 | 33.41 | 33.05 | 33.10 | 4,336,689 |
| 01/06/2026 | 33.51 | 33.83 | 33.09 | 33.27 | 2,047,394 |
| 29/05/2026 | 33.78 | 33.89 | 33.30 | 33.51 | 7,242,001 |
| 28/05/2026 | 33.58 | 33.93 | 33.37 | 33.78 | 5,406,773 |
| 27/05/2026 | 33.64 | 33.93 | 33.38 | 33.58 | 1,438,503 |
| 26/05/2026 | 33.50 | 33.74 | 33.19 | 33.64 | 7,334,225 |
| 25/05/2026 | 33.59 | 33.92 | 33.25 | 33.50 | 3,776,567 |
| 22/05/2026 | 33.74 | 34.03 | 33.29 | 33.59 | 5,733,569 |
| 21/05/2026 | 34.00 | 34.22 | 33.70 | 33.74 | 3,427,943 |
| 20/05/2026 | 34.27 | 34.31 | 33.79 | 34.00 | 4,023,891 |
| 19/05/2026 | 34.42 | 34.49 | 34.08 | 34.27 | 6,200,923 |
| 18/05/2026 | 34.36 | 34.66 | 34.34 | 34.42 | 5,460,956 |
| 15/05/2026 | 34.35 | 34.64 | 34.16 | 34.36 | 1,066,719 |
| 14/05/2026 | 34.58 | 34.64 | 34.30 | 34.35 | 3,972,061 |
| 13/05/2026 | 34.70 | 34.99 | 34.27 | 34.58 | 2,420,570 |
| 12/05/2026 | 34.98 | 35.22 | 34.45 | 34.70 | 5,183,767 |
| 11/05/2026 | 35.09 | 35.14 | 34.98 | 34.98 | 7,275,866 |
| 08/05/2026 | 34.77 | 35.20 | 34.59 | 35.09 | 2,082,455 |
| 07/05/2026 | 35.06 | 35.24 | 34.66 | 34.77 | 1,269,368 |
| 06/05/2026 | 35.20 | 35.42 | 34.86 | 35.06 | 1,116,757 |
| 05/05/2026 | 35.29 | 35.32 | 34.99 | 35.20 | 988,585 |
| 04/05/2026 | 35.27 | 35.38 | 35.00 | 35.29 | 7,810,724 |
| 01/05/2026 | 35.06 | 35.49 | 34.76 | 35.27 | 3,833,438 |
| 30/04/2026 | 35.20 | 35.35 | 34.99 | 35.06 | 4,656,400 |
| 29/04/2026 | 35.36 | 35.65 | 35.11 | 35.20 | 5,246,451 |
| 28/04/2026 | 35.59 | 35.67 | 35.10 | 35.36 | 2,860,077 |
| 27/04/2026 | 35.42 | 35.69 | 35.14 | 35.59 | 7,281,185 |
| 24/04/2026 | 35.14 | 35.43 | 34.92 | 35.42 | 5,397,444 |
| 23/04/2026 | 35.44 | 35.63 | 35.00 | 35.14 | 5,619,359 |
| 22/04/2026 | 35.28 | 35.57 | 35.18 | 35.44 | 623,048 |
| 21/04/2026 | 35.34 | 35.36 | 35.13 | 35.28 | 2,461,640 |
| 20/04/2026 | 35.43 | 35.69 | 35.26 | 35.34 | 5,796,680 |
| 17/04/2026 | 35.71 | 35.96 | 35.36 | 35.43 | 953,062 |
| 16/04/2026 | 35.63 | 35.95 | 35.53 | 35.71 | 3,854,581 |
| 15/04/2026 | 35.75 | 36.00 | 35.60 | 35.63 | 5,551,964 |
| 14/04/2026 | 35.73 | 36.10 | 35.54 | 35.75 | 4,028,210 |
| 13/04/2026 | 35.87 | 35.87 | 35.60 | 35.73 | 2,549,382 |
| 10/04/2026 | 35.98 | 36.15 | 35.69 | 35.87 | 4,801,461 |
| 09/04/2026 | 35.62 | 36.17 | 35.53 | 35.98 | 3,211,034 |
| 08/04/2026 | 35.55 | 35.71 | 35.24 | 35.62 | 3,072,407 |
| 07/04/2026 | 35.46 | 35.64 | 35.20 | 35.55 | 1,397,841 |
| 06/04/2026 | 35.33 | 35.55 | 35.22 | 35.46 | 1,592,532 |
| 03/04/2026 | 35.32 | 35.52 | 35.29 | 35.33 | 5,670,770 |
| 02/04/2026 | 35.10 | 35.67 | 34.85 | 35.32 | 5,378,880 |
| 01/04/2026 | 34.76 | 35.21 | 34.62 | 35.10 | 3,759,637 |
| 31/03/2026 | 34.89 | 34.92 | 34.47 | 34.76 | 6,526,405 |
| 30/03/2026 | 34.74 | 35.02 | 34.44 | 34.89 | 6,498,192 |
| 27/03/2026 | 34.93 | 35.17 | 34.61 | 34.74 | 7,734,788 |
| 26/03/2026 | 34.96 | 34.97 | 34.81 | 34.93 | 4,993,586 |
| 25/03/2026 | 34.90 | 35.29 | 34.76 | 34.96 | 2,983,916 |
| 24/03/2026 | 34.78 | 34.95 | 34.50 | 34.90 | 2,945,207 |
| 23/03/2026 | 34.61 | 34.85 | 34.51 | 34.78 | 6,562,347 |
| 20/03/2026 | 34.92 | 35.05 | 34.43 | 34.61 | 7,681,162 |
| 19/03/2026 | 35.15 | 35.48 | 34.62 | 34.92 | 1,260,910 |
| 18/03/2026 | 35.43 | 35.44 | 34.95 | 35.15 | 1,812,196 |
| 17/03/2026 | 35.19 | 35.61 | 34.99 | 35.43 | 6,921,272 |
| 16/03/2026 | 34.94 | 35.46 | 34.81 | 35.19 | 6,242,715 |