VIC HOSE
46.00
+2.80 (6.48%)
Tham chiếu
43.20
Trần
46.22
Sàn
40.18
KLGD
5,162,280
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 | 48.49 | 48.92 | 48.16 | 48.88 | 3,156,432 |
| 04/06/2026 | 48.40 | 48.89 | 48.21 | 48.49 | 7,203,856 |
| 03/06/2026 | 48.83 | 48.87 | 47.95 | 48.40 | 3,011,425 |
| 02/06/2026 | 49.06 | 49.35 | 48.56 | 48.83 | 2,630,366 |
| 01/06/2026 | 49.49 | 49.77 | 48.93 | 49.06 | 5,650,109 |
| 29/05/2026 | 49.57 | 49.73 | 49.08 | 49.49 | 4,990,824 |
| 28/05/2026 | 49.25 | 49.63 | 48.77 | 49.57 | 3,242,678 |
| 27/05/2026 | 49.21 | 49.54 | 48.79 | 49.25 | 3,300,609 |
| 26/05/2026 | 49.64 | 49.99 | 49.01 | 49.21 | 6,745,099 |
| 25/05/2026 | 49.96 | 50.01 | 49.49 | 49.64 | 4,913,548 |
| 22/05/2026 | 49.77 | 50.29 | 49.56 | 49.96 | 3,737,683 |
| 21/05/2026 | 49.27 | 50.10 | 48.78 | 49.77 | 1,563,860 |
| 20/05/2026 | 49.12 | 49.72 | 48.72 | 49.27 | 5,917,876 |
| 19/05/2026 | 49.54 | 50.03 | 49.02 | 49.12 | 6,472,105 |
| 18/05/2026 | 49.06 | 49.64 | 48.73 | 49.54 | 6,069,801 |
| 15/05/2026 | 48.57 | 49.06 | 48.44 | 49.06 | 4,743,815 |
| 14/05/2026 | 48.12 | 48.59 | 48.02 | 48.57 | 5,134,219 |
| 13/05/2026 | 48.01 | 48.16 | 47.86 | 48.12 | 4,600,829 |
| 12/05/2026 | 47.92 | 48.14 | 47.74 | 48.01 | 7,324,973 |
| 11/05/2026 | 47.85 | 47.96 | 47.82 | 47.92 | 7,131,915 |
| 08/05/2026 | 47.95 | 47.99 | 47.52 | 47.85 | 7,761,071 |
| 07/05/2026 | 47.59 | 48.31 | 47.49 | 47.95 | 6,899,546 |
| 06/05/2026 | 47.42 | 47.77 | 47.30 | 47.59 | 3,317,861 |
| 05/05/2026 | 47.23 | 47.68 | 46.76 | 47.42 | 7,333,990 |
| 04/05/2026 | 47.49 | 47.85 | 46.97 | 47.23 | 582,222 |
| 01/05/2026 | 47.20 | 47.82 | 46.90 | 47.49 | 4,707,521 |
| 30/04/2026 | 47.16 | 47.60 | 46.79 | 47.20 | 1,976,243 |
| 29/04/2026 | 47.51 | 47.66 | 46.99 | 47.16 | 1,121,231 |
| 28/04/2026 | 47.88 | 48.35 | 47.46 | 47.51 | 2,961,725 |
| 27/04/2026 | 47.99 | 48.25 | 47.87 | 47.88 | 7,678,150 |
| 24/04/2026 | 48.23 | 48.52 | 47.70 | 47.99 | 3,698,857 |
| 23/04/2026 | 47.97 | 48.41 | 47.85 | 48.23 | 1,366,934 |
| 22/04/2026 | 48.25 | 48.71 | 47.81 | 47.97 | 7,285,447 |
| 21/04/2026 | 47.81 | 48.57 | 47.62 | 48.25 | 1,967,552 |
| 20/04/2026 | 47.90 | 48.10 | 47.79 | 47.81 | 6,495,244 |
| 17/04/2026 | 47.45 | 48.14 | 47.37 | 47.90 | 4,852,431 |
| 16/04/2026 | 47.64 | 48.08 | 47.21 | 47.45 | 4,220,441 |
| 15/04/2026 | 47.20 | 47.66 | 46.99 | 47.64 | 6,159,079 |
| 14/04/2026 | 47.44 | 47.74 | 46.75 | 47.20 | 6,120,282 |
| 13/04/2026 | 47.34 | 47.84 | 47.11 | 47.44 | 4,927,808 |
| 10/04/2026 | 47.27 | 47.67 | 47.07 | 47.34 | 1,720,951 |
| 09/04/2026 | 47.49 | 47.78 | 46.88 | 47.27 | 2,988,736 |
| 08/04/2026 | 47.01 | 47.74 | 46.66 | 47.49 | 3,473,182 |
| 07/04/2026 | 47.43 | 47.59 | 46.87 | 47.01 | 7,823,164 |
| 06/04/2026 | 47.01 | 47.78 | 46.92 | 47.43 | 6,776,462 |
| 03/04/2026 | 46.90 | 47.09 | 46.65 | 47.01 | 7,027,710 |
| 02/04/2026 | 46.60 | 46.91 | 46.47 | 46.90 | 7,339,903 |
| 01/04/2026 | 46.73 | 47.06 | 46.57 | 46.60 | 5,486,638 |
| 31/03/2026 | 46.34 | 47.05 | 46.17 | 46.73 | 702,915 |
| 30/03/2026 | 46.59 | 46.66 | 46.19 | 46.34 | 2,086,277 |
| 27/03/2026 | 46.18 | 46.97 | 45.81 | 46.59 | 3,763,907 |
| 26/03/2026 | 45.92 | 46.29 | 45.48 | 46.18 | 849,292 |
| 25/03/2026 | 46.11 | 46.25 | 45.79 | 45.92 | 6,252,557 |
| 24/03/2026 | 45.79 | 46.56 | 45.40 | 46.11 | 6,769,314 |
| 23/03/2026 | 45.79 | 46.20 | 45.37 | 45.79 | 3,032,484 |
| 20/03/2026 | 46.04 | 46.07 | 45.77 | 45.79 | 831,782 |
| 19/03/2026 | 46.30 | 46.74 | 45.77 | 46.04 | 5,542,658 |
| 18/03/2026 | 46.63 | 46.78 | 46.25 | 46.30 | 949,162 |
| 17/03/2026 | 46.30 | 47.00 | 46.03 | 46.63 | 3,978,535 |
| 16/03/2026 | 46.01 | 46.54 | 45.77 | 46.30 | 3,355,104 |