HNX (^hastc)

247.78
0.92
(0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2020
192.46
 114,799,674 187.76 192.62 183.92 573,978 2,494,077 -14.0
24/12/2020
187.63
 152,445,951 190.17 190.64 184.44 1,149,502 596,819 11.1
23/12/2020
190.25
 168,178,632 187.90 191.47 187.01 653,021 1,507,604 -10.0
22/12/2020
187.85
 158,193,030 182.14 187.85 180.21 477,470 897,076 1.4
21/12/2020
182.11
 132,757,096 177.18 182.11 177.18 711,735 1,043,926 0.2
18/12/2020
177.02
 92,436,655 172.16 177.02 170.03 507,500 654,791 -0.6
17/12/2020
172
 114,906,584 172.04 172.30 169.16 1,052,470 1,436,907 5.2
16/12/2020
171.62
 93,051,207 170.54 172.10 169.59 533,609 1,217,220 -0.6
15/12/2020
167.87
 115,833,522 168.27 168.74 167.27 881,610 836,308 1.3
14/12/2020
165.74
 93,373,535 161.65 166.08 161.65 840,210 1,320,168 0.0
11/12/2020
162.32
 61,029,361 159.27 162.32 159.21 788,533 443,270 8.3
10/12/2020
159.30
 83,940,554 158.96 161.07 158.84 367,411 697,760 -1.5
09/12/2020
158.74
 84,937,994 156.77 159.31 156.71 394,462 876,676 0.6
08/12/2020
156.61
 84,469,957 154.12 156.88 154.12 377,518 1,377,182 -4.3
07/12/2020
154.20
 65,212,459 152.89 154.20 152.26 715,430 473,583 8.6
04/12/2020
152.48
 72,524,183 152.01 153.15 150.98 840,540 879,049 8.6
03/12/2020
151.99
 60,451,049 151.30 151.99 150.90 258,170 955,020 -9.8
02/12/2020
150.80
 69,779,606 148.96 151.05 148.88 1,147,350 923,842 2.2
01/12/2020
148.93
 86,486,649 145.87 148.93 145.80 743,699 603,928 4.7
30/11/2020
147.70
 70,019,901 148.19 148.49 147.20 376,480 665,600 -2.2
27/11/2020
148.17
 58,560,639 148.53 148.95 147.70 666,880 546,007 12.5
26/11/2020
148.40
 72,145,821 148.17 148.90 147.14 832,820 1,007,150 8.6
25/11/2020
148.09
 78,488,931 148.09 148.63 147.24 1,678,452 654,832 25.1
24/11/2020
147.58
 78,446,655 148.44 148.84 146.34 827,695 2,821,170 -19.3
23/11/2020
148.18
 68,160,642 147.28 148.18 146.57 570,420 1,140,048 -5.6
20/11/2020
147.21
 67,311,573 146.87 147.57 146.10 392,900 1,592,079 -27.9
19/11/2020
146.85
 65,917,592 146.97 147.19 146.08 148,520 1,183,933 -19.8
18/11/2020
146.80
 63,549,552 146.80 147.66 145.91 180,600 1,367,369 -15.9
17/11/2020
146.58
 72,381,874 143.46 146.58 143.45 751,220 998,093 -6.5
16/11/2020
143.36
 60,998,030 145.23 145.71 143.12 472,710 733,800 -3.6
13/11/2020
144.74
 55,489,558 144.82 145.05 143.90 147,300 622,400 -6.7
12/11/2020
144.62
 57,506,060 141.86 144.62 141.61 116,520 1,138,100 -12.7
11/11/2020
141.82
 79,847,705 141.26 141.82 140.74 775,812 136,560 9.1
10/11/2020
141.37
 79,872,625 142.95 143.58 141.25 3,666,825 598,722 14.1
09/11/2020
141.61
 56,554,822 139.31 141.61 139.31 489,806 680,400 -1.1
06/11/2020
139.31
 35,596,401 138.48 139.31 137.80 598,990 1,620,100 -0.2
05/11/2020
138.30
 38,615,550 140.03 140.05 138.18 846,509 235,150 7.1
04/11/2020
140.03
 48,168,038 138.95 140.35 138.72 1,302,000 157,100 17.4
03/11/2020
138.58
 41,969,817 137.20 138.71 137.20 728,800 2,036,636 -6.5
02/11/2020
136.87
 34,152,982 135.56 136.87 135.22 199,030 377,368 -1.3
30/10/2020
135.34
 35,911,005 134.39 135.85 133.67 684,200 884,357 1.0
29/10/2020
134.37
 45,912,206 133.59 135.42 132.61 678,930 1,681,500 -6.4
28/10/2020
134.04
 67,755,217 137.24 137.24 134.04 292,600 283,900 -1.2
27/10/2020
137.13
 56,161,366 138.85 139.15 137.13 3,448,819 3,590,306 -1.2
26/10/2020
139.03
 61,570,987 142.29 142.29 139.03 632,320 513,025 1.4
23/10/2020
141.70
 65,042,884 140.98 142.06 140.87 1,962,647 2,116,568 -2.2
22/10/2020
140.86
 44,642,834 139.57 141.23 139.48 935,030 1,166,050 -4.7
21/10/2020
139.98
 51,451,229 140.61 141.39 139.98 1,988,210 345,300 22.3
20/10/2020
140.33
 49,280,893 141.10 141.24 139.64 832,050 307,058 6.1
19/10/2020
140.88
 49,542,581 140.45 141.83 140.30 293,621 261,798 0.7
16/10/2020
139.82
 48,311,564 139.63 140.83 138.85 764,700 111,693 8.6
15/10/2020
139.66
 67,202,546 137.48 140.47 137.48 869,141 419,187 8.4
14/10/2020
137.49
 60,110,072 136.39 137.74 136.17 622,500 153,839 4.5
13/10/2020
136.15
 39,619,394 135.92 136.15 135.10 1,118,580 969,547 2.0
12/10/2020
135.90
 74,496,679 137.05 138.15 135.68 6,293,935 6,168,480 4.8
09/10/2020
136.91
 105,916,114 135.67 137.43 135.51 40,158,749 40,113,196 0.5
08/10/2020
135.61
 74,674,857 136.13 136.98 134.50 314,005 760,908 -1.2
07/10/2020
136.13
 70,133,530 137.84 137.84 136.13 180,650 446,164 -1.7
06/10/2020
137.77
 58,809,600 137.27 138.43 136.78 237,250 465,079 -2.8
05/10/2020
137.19
 80,227,652 134.97 137.19 134.97 571,790 544,105 2.1
02/10/2020
134.91
 89,358,475 133.51 135.78 132.65 258,038 2,217,392 -15.5
01/10/2020
133.50
 56,526,318 132.61 133.93 132.61 270,840 875,155 -7.8
30/09/2020
132.93
 49,306,531 131.70 132.93 131.08 400,940 776,937 -7.9
29/09/2020
131.74
 68,408,381 133.59 134.08 131.74 224,138 3,494,073 -45.0
28/09/2020
133.12
 59,758,415 131.90 133.49 131.55 410,205 927,539 -3.5
25/09/2020
131.52
 62,664,072 131.76 132.25 130.53 451,321 436,000 1.6
24/09/2020
131.71
 54,719,937 132.47 132.83 131.48 280,358 759,347 -27.8
23/09/2020
132.64
 59,386,484 132.36 133.65 132.06 328,344 587,910 -9.1
22/09/2020
132.19
 75,626,790 130.52 132.19 130 460,330 499,872 -1.6
21/09/2020
130.58
 84,708,262 129.50 131.84 129.50 115,883 410,212 -3.1
18/09/2020
129.20
 44,235,827 128.66 129.21 128.30 294,100 1,400,230 -9.5
17/09/2020
128.47
 61,487,607 128.13 129.22 127.56 143,542 1,665,668 -22.8
16/09/2020
127.87
 63,988,215 127.91 128.14 127.41 395,715 634,290 -2.0
15/09/2020
127.93
 61,942,977 127.63 128.06 127.20 337,472 901,122 -8.3
14/09/2020
127.43
 58,507,450 126.32 127.53 126.32 601,881 2,523,225 -27.3
11/09/2020
126.21
 49,820,645 125.87 126.76 124.92 1,783,438 604,556 21.0
10/09/2020
125.82
 47,589,505 126.20 126.93 125.72 698,390 771,413 1.9
09/09/2020
125.93
 47,678,396 124.51 125.93 123.61 767,590 1,015,527 -3.2
08/09/2020
124.80
 55,544,067 125.40 125.89 124.72 585,700 877,357 0.8
07/09/2020
125.43
 57,209,901 126.11 126.66 124.75 291,210 230,340 1.5
04/09/2020
126.15
 52,485,595 125.36 126.15 123.92 421,254 1,328,694 -9.6
03/09/2020
126.06
 54,905,048 125.96 126.34 124.62 534,416 1,173,269 -8.3
01/09/2020
125.41
 51,484,136 124.83 125.41 124.03 353,281 883,333 -2.4
31/08/2020
124.85
 68,576,255 126.11 126.65 124.71 149,133 1,600,318 -18.8
28/08/2020
125.84
 78,741,491 125.36 126.86 125.36 414,800 971,402 -9.8
27/08/2020
124.92
 59,923,326 124.02 125.07 123.82 311,253 690,104 -6.7
26/08/2020
123.89
 66,821,171 123.57 124.19 122.90 725,580 722,238 6.6
25/08/2020
123.37
 57,753,245 123.42 124.09 122.60 402,600 583,681 -1.1
24/08/2020
123.16
 61,705,229 122.96 124.40 122.96 276,049 1,722,958 -7.0
21/08/2020
122.64
 48,512,162 121.38 122.72 120.61 159,664 997,645 -4.8
20/08/2020
121.18
 64,709,703 121.05 122.25 120.55 776,110 4,496,310 -48.0
19/08/2020
119.19
 65,840,794 117.12 119.52 116.76 721,500 1,213,617 -4.2
18/08/2020
117.02
 68,455,892 117.23 117.59 116.92 14,400,758 16,100,652 -9.5
17/08/2020
117.21
 52,103,130 116.12 117.21 115.53 132,630 1,061,115 -9.5
14/08/2020
116.23
 157,439,654 116.91 116.99 115.11 398,939 2,640,000 -30.0
13/08/2020
116.87
 65,882,687 116.19 116.87 116.01 877,445 2,675,096 -24.0
12/08/2020
116.10
 44,147,768 116.43 117.03 115.49 169,160 706,920 -5.0
11/08/2020
116.30
 59,031,353 113.90 116.30 113.90 625,650 430,600 3.8
10/08/2020
113.64
 55,752,696 113.04 114.07 113.02 685,700 1,450,200 -2.3
07/08/2020
112.78
 35,036,972 113.38 113.97 112.49 810,410 323,800 7.6

Chính sách bảo mật | Điều khoản sử dụng |