VND HOSE
14.83
+0.63 (4.44%)
Tham chiếu
14.20
Trần
15.19
Sàn
13.21
KLGD
7,813,470
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 | 17.08 | 17.12 | 16.94 | 17.00 | 2,038,482 |
| 04/06/2026 | 17.23 | 17.29 | 16.93 | 17.08 | 4,329,233 |
| 03/06/2026 | 17.10 | 17.33 | 16.94 | 17.23 | 1,437,467 |
| 02/06/2026 | 17.16 | 17.20 | 17.02 | 17.10 | 5,664,814 |
| 01/06/2026 | 17.12 | 17.23 | 16.96 | 17.16 | 3,667,785 |
| 29/05/2026 | 17.16 | 17.32 | 16.99 | 17.12 | 7,104,604 |
| 28/05/2026 | 17.33 | 17.39 | 17.03 | 17.16 | 5,891,602 |
| 27/05/2026 | 17.36 | 17.40 | 17.27 | 17.33 | 5,893,038 |
| 26/05/2026 | 17.25 | 17.41 | 17.18 | 17.36 | 7,240,335 |
| 25/05/2026 | 17.09 | 17.42 | 16.94 | 17.25 | 6,749,985 |
| 22/05/2026 | 17.20 | 17.31 | 17.08 | 17.09 | 1,411,417 |
| 21/05/2026 | 17.36 | 17.41 | 17.05 | 17.20 | 1,157,225 |
| 20/05/2026 | 17.30 | 17.38 | 17.28 | 17.36 | 1,438,832 |
| 19/05/2026 | 17.29 | 17.44 | 17.27 | 17.30 | 6,383,182 |
| 18/05/2026 | 17.28 | 17.31 | 17.27 | 17.29 | 1,239,544 |
| 15/05/2026 | 17.18 | 17.30 | 17.10 | 17.28 | 6,705,357 |
| 14/05/2026 | 17.02 | 17.30 | 16.91 | 17.18 | 1,406,893 |
| 13/05/2026 | 17.00 | 17.10 | 16.93 | 17.02 | 4,080,697 |
| 12/05/2026 | 16.93 | 17.12 | 16.89 | 17.00 | 5,201,982 |
| 11/05/2026 | 16.81 | 17.00 | 16.80 | 16.93 | 2,914,815 |
| 08/05/2026 | 16.69 | 16.88 | 16.66 | 16.81 | 2,598,038 |
| 07/05/2026 | 16.65 | 16.70 | 16.58 | 16.69 | 1,575,019 |
| 06/05/2026 | 16.72 | 16.75 | 16.52 | 16.65 | 3,305,383 |
| 05/05/2026 | 16.60 | 16.75 | 16.50 | 16.72 | 3,761,136 |
| 04/05/2026 | 16.59 | 16.63 | 16.43 | 16.60 | 6,208,349 |
| 01/05/2026 | 16.56 | 16.62 | 16.46 | 16.59 | 5,785,374 |
| 30/04/2026 | 16.45 | 16.57 | 16.40 | 16.56 | 7,704,556 |
| 29/04/2026 | 16.51 | 16.56 | 16.41 | 16.45 | 6,098,417 |
| 28/04/2026 | 16.67 | 16.69 | 16.41 | 16.51 | 3,100,567 |
| 27/04/2026 | 16.73 | 16.86 | 16.53 | 16.67 | 2,755,047 |
| 24/04/2026 | 16.67 | 16.82 | 16.60 | 16.73 | 1,590,533 |
| 23/04/2026 | 16.60 | 16.80 | 16.53 | 16.67 | 7,944,389 |
| 22/04/2026 | 16.55 | 16.75 | 16.47 | 16.60 | 956,412 |
| 21/04/2026 | 16.57 | 16.65 | 16.42 | 16.55 | 2,801,776 |
| 20/04/2026 | 16.43 | 16.69 | 16.31 | 16.57 | 1,877,649 |
| 17/04/2026 | 16.30 | 16.44 | 16.27 | 16.43 | 5,893,831 |
| 16/04/2026 | 16.38 | 16.50 | 16.27 | 16.30 | 4,049,589 |
| 15/04/2026 | 16.33 | 16.43 | 16.29 | 16.38 | 2,920,934 |
| 14/04/2026 | 16.45 | 16.49 | 16.25 | 16.33 | 5,217,518 |
| 13/04/2026 | 16.39 | 16.50 | 16.33 | 16.45 | 7,849,043 |
| 10/04/2026 | 16.29 | 16.40 | 16.17 | 16.39 | 1,792,829 |
| 09/04/2026 | 16.43 | 16.51 | 16.17 | 16.29 | 1,230,341 |
| 08/04/2026 | 16.40 | 16.47 | 16.32 | 16.43 | 6,566,535 |
| 07/04/2026 | 16.41 | 16.55 | 16.33 | 16.40 | 4,326,731 |
| 06/04/2026 | 16.46 | 16.47 | 16.33 | 16.41 | 4,753,196 |
| 03/04/2026 | 16.59 | 16.67 | 16.30 | 16.46 | 1,108,911 |
| 02/04/2026 | 16.49 | 16.67 | 16.33 | 16.59 | 2,352,952 |
| 01/04/2026 | 16.51 | 16.66 | 16.45 | 16.49 | 6,862,960 |
| 31/03/2026 | 16.50 | 16.57 | 16.47 | 16.51 | 3,246,434 |
| 30/03/2026 | 16.49 | 16.57 | 16.39 | 16.50 | 5,217,411 |
| 27/03/2026 | 16.38 | 16.52 | 16.25 | 16.49 | 4,568,255 |
| 26/03/2026 | 16.52 | 16.62 | 16.29 | 16.38 | 2,942,656 |
| 25/03/2026 | 16.40 | 16.59 | 16.38 | 16.52 | 2,664,238 |
| 24/03/2026 | 16.40 | 16.54 | 16.28 | 16.40 | 6,592,482 |
| 23/03/2026 | 16.39 | 16.47 | 16.28 | 16.40 | 2,913,439 |
| 20/03/2026 | 16.55 | 16.70 | 16.39 | 16.39 | 2,953,092 |
| 19/03/2026 | 16.67 | 16.69 | 16.46 | 16.55 | 2,502,838 |
| 18/03/2026 | 16.52 | 16.77 | 16.50 | 16.67 | 4,027,497 |
| 17/03/2026 | 16.37 | 16.53 | 16.23 | 16.52 | 3,285,848 |
| 16/03/2026 | 16.32 | 16.49 | 16.19 | 16.37 | 3,906,582 |