VRE HOSE
17.58
-1.32 (-6.98%)
Tham chiếu
18.90
Trần
20.22
Sàn
17.58
KLGD
6,663,930
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 | 21.29 | 21.45 | 21.02 | 21.20 | 7,675,121 |
| 04/06/2026 | 21.27 | 21.30 | 21.08 | 21.29 | 3,881,660 |
| 03/06/2026 | 21.21 | 21.31 | 21.07 | 21.27 | 3,491,719 |
| 02/06/2026 | 21.29 | 21.47 | 21.01 | 21.21 | 5,634,582 |
| 01/06/2026 | 21.11 | 21.33 | 21.08 | 21.29 | 1,222,187 |
| 29/05/2026 | 21.15 | 21.31 | 20.96 | 21.11 | 4,011,512 |
| 28/05/2026 | 21.17 | 21.33 | 21.12 | 21.15 | 1,666,786 |
| 27/05/2026 | 21.10 | 21.30 | 21.01 | 21.17 | 4,562,434 |
| 26/05/2026 | 20.97 | 21.25 | 20.93 | 21.10 | 2,701,417 |
| 25/05/2026 | 21.01 | 21.17 | 20.83 | 20.97 | 3,671,098 |
| 22/05/2026 | 20.90 | 21.17 | 20.75 | 21.01 | 510,627 |
| 21/05/2026 | 21.04 | 21.14 | 20.89 | 20.90 | 6,251,305 |
| 20/05/2026 | 20.94 | 21.22 | 20.90 | 21.04 | 2,828,299 |
| 19/05/2026 | 20.85 | 21.04 | 20.67 | 20.94 | 7,623,513 |
| 18/05/2026 | 20.97 | 21.16 | 20.81 | 20.85 | 5,174,740 |
| 15/05/2026 | 21.12 | 21.17 | 20.95 | 20.97 | 2,639,134 |
| 14/05/2026 | 21.24 | 21.39 | 20.91 | 21.12 | 3,416,630 |
| 13/05/2026 | 21.04 | 21.35 | 21.01 | 21.24 | 1,216,579 |
| 12/05/2026 | 20.85 | 21.20 | 20.81 | 21.04 | 7,177,784 |
| 11/05/2026 | 21.01 | 21.13 | 20.77 | 20.85 | 3,767,877 |
| 08/05/2026 | 20.88 | 21.12 | 20.87 | 21.01 | 3,204,197 |
| 07/05/2026 | 20.69 | 21.02 | 20.68 | 20.88 | 4,702,670 |
| 06/05/2026 | 20.52 | 20.88 | 20.34 | 20.69 | 3,334,974 |
| 05/05/2026 | 20.41 | 20.63 | 20.28 | 20.52 | 5,260,539 |
| 04/05/2026 | 20.48 | 20.50 | 20.38 | 20.41 | 5,539,474 |
| 01/05/2026 | 20.34 | 20.52 | 20.16 | 20.48 | 1,569,072 |
| 30/04/2026 | 20.29 | 20.49 | 20.20 | 20.34 | 7,835,778 |
| 29/04/2026 | 20.27 | 20.40 | 20.09 | 20.29 | 6,465,555 |
| 28/04/2026 | 20.13 | 20.44 | 20.01 | 20.27 | 1,130,985 |
| 27/04/2026 | 20.12 | 20.19 | 19.93 | 20.13 | 6,569,104 |
| 24/04/2026 | 20.19 | 20.20 | 19.95 | 20.12 | 2,962,112 |
| 23/04/2026 | 20.13 | 20.27 | 20.04 | 20.19 | 7,831,004 |
| 22/04/2026 | 19.93 | 20.30 | 19.82 | 20.13 | 6,106,594 |
| 21/04/2026 | 20.04 | 20.18 | 19.80 | 19.93 | 7,395,052 |
| 20/04/2026 | 19.89 | 20.18 | 19.82 | 20.04 | 7,134,612 |
| 17/04/2026 | 19.91 | 20.07 | 19.70 | 19.89 | 4,639,820 |
| 16/04/2026 | 20.10 | 20.17 | 19.73 | 19.91 | 1,656,603 |
| 15/04/2026 | 20.09 | 20.16 | 20.03 | 20.10 | 2,667,814 |
| 14/04/2026 | 19.96 | 20.29 | 19.95 | 20.09 | 1,705,375 |
| 13/04/2026 | 19.88 | 19.99 | 19.86 | 19.96 | 1,070,214 |
| 10/04/2026 | 19.84 | 19.99 | 19.78 | 19.88 | 2,713,634 |
| 09/04/2026 | 19.86 | 19.95 | 19.70 | 19.84 | 2,820,178 |
| 08/04/2026 | 20.02 | 20.05 | 19.83 | 19.86 | 5,056,120 |
| 07/04/2026 | 20.09 | 20.20 | 19.93 | 20.02 | 3,739,075 |
| 06/04/2026 | 20.23 | 20.31 | 20.06 | 20.09 | 5,284,152 |
| 03/04/2026 | 20.30 | 20.49 | 20.09 | 20.23 | 1,594,789 |
| 02/04/2026 | 20.34 | 20.48 | 20.26 | 20.30 | 1,349,824 |
| 01/04/2026 | 20.54 | 20.61 | 20.28 | 20.34 | 1,273,163 |
| 31/03/2026 | 20.69 | 20.76 | 20.51 | 20.54 | 3,693,380 |
| 30/03/2026 | 20.66 | 20.81 | 20.57 | 20.69 | 2,742,365 |
| 27/03/2026 | 20.76 | 20.91 | 20.56 | 20.66 | 916,663 |
| 26/03/2026 | 20.61 | 20.90 | 20.53 | 20.76 | 5,113,069 |
| 25/03/2026 | 20.64 | 20.66 | 20.59 | 20.61 | 3,713,815 |
| 24/03/2026 | 20.58 | 20.81 | 20.46 | 20.64 | 1,303,181 |
| 23/03/2026 | 20.43 | 20.79 | 20.25 | 20.58 | 3,739,142 |
| 20/03/2026 | 20.49 | 20.69 | 20.32 | 20.43 | 2,502,988 |
| 19/03/2026 | 20.66 | 20.76 | 20.34 | 20.49 | 3,337,170 |
| 18/03/2026 | 20.55 | 20.74 | 20.55 | 20.66 | 2,934,071 |
| 17/03/2026 | 20.35 | 20.70 | 20.25 | 20.55 | 4,674,857 |
| 16/03/2026 | 20.51 | 20.55 | 20.28 | 20.35 | 2,876,758 |