VNM HOSE
63.56
-0.54 (-0.84%)
Tham chiếu
64.10
Trần
68.59
Sàn
59.61
KLGD
5,968,560
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 | 63.55 | 64.07 | 62.79 | 63.41 | 1,609,432 |
| 04/06/2026 | 63.94 | 64.11 | 62.94 | 63.55 | 7,596,022 |
| 03/06/2026 | 63.88 | 64.54 | 63.60 | 63.94 | 821,135 |
| 02/06/2026 | 64.48 | 64.57 | 63.81 | 63.88 | 3,211,607 |
| 01/06/2026 | 64.68 | 65.18 | 64.25 | 64.48 | 1,201,950 |
| 29/05/2026 | 64.29 | 64.86 | 64.08 | 64.68 | 5,141,548 |
| 28/05/2026 | 64.49 | 64.53 | 63.94 | 64.29 | 7,077,746 |
| 27/05/2026 | 64.51 | 64.75 | 64.28 | 64.49 | 1,112,861 |
| 26/05/2026 | 64.17 | 64.72 | 63.87 | 64.51 | 5,507,465 |
| 25/05/2026 | 64.49 | 64.64 | 63.77 | 64.17 | 1,887,661 |
| 22/05/2026 | 64.10 | 64.89 | 63.65 | 64.49 | 7,114,067 |
| 21/05/2026 | 64.50 | 64.90 | 63.52 | 64.10 | 2,033,525 |
| 20/05/2026 | 64.42 | 65.02 | 63.91 | 64.50 | 4,154,274 |
| 19/05/2026 | 64.43 | 65.04 | 63.95 | 64.42 | 4,094,598 |
| 18/05/2026 | 64.83 | 64.84 | 63.79 | 64.43 | 5,942,438 |
| 15/05/2026 | 64.62 | 65.41 | 64.53 | 64.83 | 2,064,571 |
| 14/05/2026 | 63.98 | 64.91 | 63.89 | 64.62 | 2,305,255 |
| 13/05/2026 | 63.46 | 64.50 | 63.05 | 63.98 | 2,717,528 |
| 12/05/2026 | 63.36 | 63.50 | 63.19 | 63.46 | 7,334,474 |
| 11/05/2026 | 62.86 | 63.86 | 62.85 | 63.36 | 6,542,842 |
| 08/05/2026 | 62.25 | 63.15 | 62.08 | 62.86 | 5,950,605 |
| 07/05/2026 | 62.73 | 63.12 | 61.87 | 62.25 | 7,902,630 |
| 06/05/2026 | 63.34 | 63.59 | 62.33 | 62.73 | 3,900,674 |
| 05/05/2026 | 62.76 | 63.66 | 62.67 | 63.34 | 4,493,299 |
| 04/05/2026 | 62.14 | 63.27 | 61.88 | 62.76 | 2,587,945 |
| 01/05/2026 | 61.56 | 62.42 | 61.34 | 62.14 | 6,441,640 |
| 30/04/2026 | 62.04 | 62.15 | 61.07 | 61.56 | 6,254,235 |
| 29/04/2026 | 62.52 | 62.59 | 61.79 | 62.04 | 6,839,059 |
| 28/04/2026 | 62.25 | 62.73 | 61.91 | 62.52 | 505,252 |
| 27/04/2026 | 62.80 | 62.85 | 62.14 | 62.25 | 1,178,413 |
| 24/04/2026 | 62.48 | 63.01 | 62.33 | 62.80 | 1,532,868 |
| 23/04/2026 | 62.99 | 63.44 | 62.11 | 62.48 | 4,908,371 |
| 22/04/2026 | 62.45 | 63.61 | 61.88 | 62.99 | 3,204,141 |
| 21/04/2026 | 63.00 | 63.27 | 61.96 | 62.45 | 1,429,233 |
| 20/04/2026 | 63.55 | 63.65 | 62.65 | 63.00 | 7,857,349 |
| 17/04/2026 | 63.17 | 63.77 | 62.69 | 63.55 | 5,533,595 |
| 16/04/2026 | 63.49 | 63.86 | 62.55 | 63.17 | 3,365,355 |
| 15/04/2026 | 63.80 | 64.35 | 62.94 | 63.49 | 2,184,504 |
| 14/04/2026 | 64.15 | 64.65 | 63.20 | 63.80 | 3,055,813 |
| 13/04/2026 | 63.60 | 64.48 | 63.33 | 64.15 | 3,542,127 |
| 10/04/2026 | 63.98 | 64.53 | 63.07 | 63.60 | 6,931,552 |
| 09/04/2026 | 63.86 | 64.03 | 63.54 | 63.98 | 1,979,817 |
| 08/04/2026 | 63.26 | 64.22 | 62.92 | 63.86 | 6,311,513 |
| 07/04/2026 | 62.72 | 63.89 | 62.46 | 63.26 | 3,679,891 |
| 06/04/2026 | 63.21 | 63.32 | 62.25 | 62.72 | 3,897,198 |
| 03/04/2026 | 63.55 | 64.13 | 62.85 | 63.21 | 4,263,052 |
| 02/04/2026 | 63.91 | 64.18 | 63.44 | 63.55 | 1,329,245 |
| 01/04/2026 | 63.84 | 64.30 | 63.71 | 63.91 | 3,349,618 |
| 31/03/2026 | 63.62 | 64.14 | 63.26 | 63.84 | 4,386,263 |
| 30/03/2026 | 63.53 | 63.97 | 63.02 | 63.62 | 5,635,234 |
| 27/03/2026 | 63.97 | 64.48 | 63.47 | 63.53 | 1,059,092 |
| 26/03/2026 | 63.62 | 64.24 | 63.00 | 63.97 | 1,118,655 |
| 25/03/2026 | 64.24 | 64.51 | 63.52 | 63.62 | 1,528,056 |
| 24/03/2026 | 64.45 | 64.76 | 64.22 | 64.24 | 7,878,647 |
| 23/03/2026 | 64.13 | 65.09 | 63.78 | 64.45 | 4,230,963 |
| 20/03/2026 | 64.03 | 64.57 | 63.93 | 64.13 | 993,146 |
| 19/03/2026 | 63.58 | 64.63 | 63.16 | 64.03 | 5,698,684 |
| 18/03/2026 | 63.10 | 63.64 | 63.02 | 63.58 | 1,824,060 |
| 17/03/2026 | 62.47 | 63.19 | 62.37 | 63.10 | 6,163,410 |
| 16/03/2026 | 62.95 | 63.44 | 62.21 | 62.47 | 7,178,713 |