VPB HOSE
19.92
+0.72 (3.75%)
Tham chiếu
19.20
Trần
20.54
Sàn
17.86
KLGD
7,440,500
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 | 21.55 | 21.72 | 21.54 | 21.62 | 5,920,506 |
| 04/06/2026 | 21.55 | 21.65 | 21.52 | 21.55 | 6,777,182 |
| 03/06/2026 | 21.36 | 21.67 | 21.21 | 21.55 | 5,108,895 |
| 02/06/2026 | 21.38 | 21.46 | 21.26 | 21.36 | 7,732,712 |
| 01/06/2026 | 21.53 | 21.59 | 21.25 | 21.38 | 5,854,821 |
| 29/05/2026 | 21.69 | 21.75 | 21.34 | 21.53 | 7,070,982 |
| 28/05/2026 | 21.65 | 21.88 | 21.50 | 21.69 | 6,161,535 |
| 27/05/2026 | 21.52 | 21.83 | 21.40 | 21.65 | 4,396,973 |
| 26/05/2026 | 21.30 | 21.67 | 21.22 | 21.52 | 6,980,865 |
| 25/05/2026 | 21.09 | 21.34 | 20.98 | 21.30 | 1,505,521 |
| 22/05/2026 | 20.89 | 21.26 | 20.74 | 21.09 | 1,296,751 |
| 21/05/2026 | 20.79 | 21.04 | 20.73 | 20.89 | 7,859,152 |
| 20/05/2026 | 20.78 | 20.95 | 20.62 | 20.79 | 822,139 |
| 19/05/2026 | 20.79 | 20.95 | 20.58 | 20.78 | 3,131,189 |
| 18/05/2026 | 20.98 | 21.02 | 20.67 | 20.79 | 721,431 |
| 15/05/2026 | 21.01 | 21.06 | 20.86 | 20.98 | 1,341,641 |
| 14/05/2026 | 20.92 | 21.06 | 20.81 | 21.01 | 5,595,270 |
| 13/05/2026 | 20.93 | 20.97 | 20.83 | 20.92 | 1,982,855 |
| 12/05/2026 | 20.86 | 20.94 | 20.72 | 20.93 | 1,467,956 |
| 11/05/2026 | 20.67 | 21.00 | 20.61 | 20.86 | 2,966,948 |
| 08/05/2026 | 20.57 | 20.71 | 20.36 | 20.67 | 5,899,600 |
| 07/05/2026 | 20.73 | 20.80 | 20.46 | 20.57 | 7,837,418 |
| 06/05/2026 | 20.79 | 20.88 | 20.54 | 20.73 | 1,328,171 |
| 05/05/2026 | 20.92 | 21.04 | 20.72 | 20.79 | 7,927,441 |
| 04/05/2026 | 20.84 | 20.98 | 20.81 | 20.92 | 3,396,463 |
| 01/05/2026 | 20.95 | 21.10 | 20.74 | 20.84 | 2,254,453 |
| 30/04/2026 | 20.87 | 20.96 | 20.72 | 20.95 | 4,347,742 |
| 29/04/2026 | 20.89 | 20.97 | 20.69 | 20.87 | 778,609 |
| 28/04/2026 | 20.79 | 20.96 | 20.76 | 20.89 | 7,469,745 |
| 27/04/2026 | 20.59 | 20.91 | 20.47 | 20.79 | 6,344,988 |
| 24/04/2026 | 20.42 | 20.63 | 20.33 | 20.59 | 2,027,684 |
| 23/04/2026 | 20.55 | 20.59 | 20.27 | 20.42 | 5,401,726 |
| 22/04/2026 | 20.45 | 20.66 | 20.43 | 20.55 | 2,781,744 |
| 21/04/2026 | 20.63 | 20.65 | 20.33 | 20.45 | 6,208,904 |
| 20/04/2026 | 20.61 | 20.70 | 20.41 | 20.63 | 5,860,650 |
| 17/04/2026 | 20.69 | 20.81 | 20.50 | 20.61 | 4,220,861 |
| 16/04/2026 | 20.81 | 20.83 | 20.67 | 20.69 | 6,864,006 |
| 15/04/2026 | 20.63 | 20.88 | 20.44 | 20.81 | 4,246,374 |
| 14/04/2026 | 20.69 | 20.75 | 20.62 | 20.63 | 6,943,595 |
| 13/04/2026 | 20.54 | 20.73 | 20.45 | 20.69 | 4,552,450 |
| 10/04/2026 | 20.49 | 20.58 | 20.38 | 20.54 | 2,483,647 |
| 09/04/2026 | 20.69 | 20.80 | 20.44 | 20.49 | 1,935,418 |
| 08/04/2026 | 20.86 | 20.99 | 20.52 | 20.69 | 3,232,517 |
| 07/04/2026 | 20.86 | 20.86 | 20.77 | 20.86 | 4,587,209 |
| 06/04/2026 | 20.71 | 20.93 | 20.56 | 20.86 | 6,554,292 |
| 03/04/2026 | 20.70 | 20.86 | 20.61 | 20.71 | 4,858,415 |
| 02/04/2026 | 20.79 | 20.99 | 20.55 | 20.70 | 5,952,380 |
| 01/04/2026 | 20.85 | 21.04 | 20.69 | 20.79 | 5,163,353 |
| 31/03/2026 | 20.83 | 21.04 | 20.65 | 20.85 | 924,656 |
| 30/03/2026 | 20.96 | 20.96 | 20.75 | 20.83 | 689,143 |
| 27/03/2026 | 21.07 | 21.21 | 20.82 | 20.96 | 7,365,270 |
| 26/03/2026 | 20.93 | 21.21 | 20.92 | 21.07 | 3,705,254 |
| 25/03/2026 | 20.94 | 21.11 | 20.74 | 20.93 | 3,067,028 |
| 24/03/2026 | 21.06 | 21.22 | 20.89 | 20.94 | 6,339,657 |
| 23/03/2026 | 21.18 | 21.38 | 21.01 | 21.06 | 1,007,976 |
| 20/03/2026 | 21.37 | 21.51 | 21.08 | 21.18 | 3,771,472 |
| 19/03/2026 | 21.49 | 21.51 | 21.36 | 21.37 | 1,047,629 |
| 18/03/2026 | 21.43 | 21.57 | 21.35 | 21.49 | 2,313,388 |
| 17/03/2026 | 21.50 | 21.52 | 21.41 | 21.43 | 1,889,686 |
| 16/03/2026 | 21.41 | 21.66 | 21.24 | 21.50 | 5,558,171 |