HNX (^hastc)

260.65
-1.66
(-0.63%)
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)
25/09/2020
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
06/08/2020
113.35
 41,548,185 113.45 114.05 112.71 532,910 1,116,354 -2.3
05/08/2020
114.02
 47,534,809 112.51 114.28 112.47 217,900 767,400 1.5
04/08/2020
112.50
 45,481,694 111.26 112.63 111.26 518,292 883,306 -0.9
03/08/2020
110.43
 49,137,597 106.70 110.43 106.70 200,439 213,000 -0.0
31/07/2020
107.51
 36,775,495 106.74 107.79 105.87 196,160 183,300 4.6
30/07/2020
108.10
 32,369,079 106.75 108.49 106.71 219,800 281,249 -0.9
29/07/2020
106.85
 53,048,353 107.32 107.32 102.81 527,860 428,290 1.3
28/07/2020
107.98
 53,145,615 102.25 107.98 102.25 537,345 224,729 4.0
27/07/2020
102.85
 67,933,233 106.44 106.53 102.49 693,585 91,234 3.4
24/07/2020
109.33
 69,770,587 114.02 114.08 107.87 516,905 129,806 4.3
23/07/2020
113.87
 48,172,165 115.34 115.34 113.15 225,000 399,500 -1.6
22/07/2020
115.32
 39,537,383 116 116.29 114.82 103,750 790,866 -4.2
21/07/2020
116.09
 36,947,221 115.79 116.09 114.49 377,710 620,900 -2.1
20/07/2020
115.72
 44,931,678 116.89 117.05 115.50 390,120 551,207 -0.9
17/07/2020
116.81
 42,417,356 115.29 116.94 114.92 1,159,010 1,120,207 -4.0
16/07/2020
115.59
 33,797,003 116.42 116.58 115.11 420,610 546,500 1.3
15/07/2020
115.91
 33,487,470 117.10 117.16 115.77 42,570 375,021 -3.7
14/07/2020
116.14
 36,090,845 115.69 116.14 115.06 122,417 420,214 -2.1
13/07/2020
115.65
 33,813,472 116.40 116.72 114.84 528,692 667,000 -0.0
10/07/2020
115.66
 36,709,626 116.64 116.64 115.05 541,134 361,914 3.6
09/07/2020
116.16
 50,577,599 114.92 116.18 114.76 157,865 1,670,415 -2.0
08/07/2020
114.37
 29,929,024 113.83 114.40 113.40 104,060 288,400 -0.5
07/07/2020
113.71
 36,404,607 113.08 114.46 113.08 123,997 547,495 -4.2
06/07/2020
113.07
 33,347,666 111.47 113.26 111.46 126,099 766,464 -7.1
03/07/2020
111.55
 34,024,988 111.80 112.29 111.42 238,900 492,171 -2.2
02/07/2020
111.61
 25,344,748 111.79 112.46 111.24 184,200 644,409 -4.6
01/07/2020
111.69
 35,907,400 109.27 112 109.27 200,100 172,421 -0.5
30/06/2020
109.76
 62,465,172 111.12 111.68 108.02 235,600 500,737 -4.2
29/06/2020
110.32
 60,246,590 112.67 113.07 109.56 263,911 434,829 -3.2
26/06/2020
113.45
 56,907,390 114.06 115.29 113.27 162,071 632,137 -4.1
25/06/2020
114.07
 60,872,515 113.05 114.07 112.51 881,850 941,900 -6.3
24/06/2020
113.70
 60,202,304 114.97 115.69 113.60 543,800 439,415 -2.5
23/06/2020
114.63
 70,518,786 114.75 115.69 114.16 543,029 847,068 -11.1
22/06/2020
114.72
 61,493,338 115.36 116.34 114.54 206,293 268,420 -0.7
19/06/2020
115.36
 52,405,136 113.13 115.36 113.13 233,910 347,700 -0.4
18/06/2020
112.74
 53,387,943 113.23 113.23 112.13 770,700 645,870 4.6
17/06/2020
113.27
 70,841,542 115.51 115.95 113.27 250,420 325,086 -0.4
16/06/2020
115.49
 62,535,960 114.49 116.14 114.49 405,900 1,185,100 -5.9
15/06/2020
113.82
 88,729,139 116.98 117.46 113.34 462,443 1,265,368 -5.1
12/06/2020
116.91
 81,602,357 115.96 116.91 112.27 615,078 1,151,016 -13.2
11/06/2020
116.06
 124,149,429 120.66 121.85 116.06 439,858 1,739,596 -11.9
10/06/2020
120.68
 74,921,524 120.17 121.05 118.87 931,856 2,251,688 -11.4
09/06/2020
120.13
 86,957,244 120.51 120.51 118.97 661,436 1,323,311 -4.9
08/06/2020
120.10
 109,934,555 118.86 120.54 118.86 398,840 3,472,286 -20.1
05/06/2020
118.08
 69,808,394 117.47 118.08 116.44 253,573 4,176,773 -48.3
04/06/2020
117.42
 83,043,188 116.91 117.76 116.73 672,275 723,598 -4.8
03/06/2020
116.49
 62,268,390 114.13 116.49 113.63 156,730 2,095,411 -18.1
02/06/2020
113.64
 79,980,115 114.79 116.35 113.43 1,200,434 2,915,750 -12.2
01/06/2020
114.14
 86,456,731 109.82 114.14 109.71 1,024,340 3,296,205 -26.7
29/05/2020
109.81
 56,757,525 109.59 109.81 108.91 822,100 2,831,833 -25.2
28/05/2020
109.64
 41,394,577 108.80 110.34 108.80 474,822 424,650 2.2
27/05/2020
108.89
 65,267,509 110.70 111.55 108.59 415,800 586,433 3.1
26/05/2020
110.49
 65,056,992 108.78 110.53 108.44 276,912 591,735 -2.2
25/05/2020
109.15
 48,978,647 107.56 109.34 107.56 411,050 2,455,979 -27.3
22/05/2020
107.04
 71,371,310 106.10 107.70 105.98 127,330 3,067,745 -31.7
21/05/2020
105.74
 76,403,501 105.20 106.20 105.09 305,780 457,752 -3.3
20/05/2020
106.94
 48,882,177 106.79 107 106.48 144,330 244,980 -0.1
19/05/2020
108.83
 61,815,979 108.54 110.26 108.35 1,559,830 597,064 0.6
18/05/2020
108.54
 56,205,273 109.13 109.13 106.50 160,314 907,230 -6.4
15/05/2020
109.02
 72,736,639 111.34 112.72 109.02 216,306 1,817,395 -13.0
14/05/2020
111.34
 61,839,799 111.64 112.08 110.78 153,500 1,973,754 -11.8
13/05/2020
111.86
 70,047,045 112.08 112.28 110.63 73,486 5,584,215 -17.4
12/05/2020
111.78
 57,996,849 111.60 112.23 110.52 228,602 1,361,350 -3.5
11/05/2020
111.57
 52,564,312 110.03 111.57 110.03 605,730 4,464,300 -26.9
08/05/2020
110.02
 65,515,990 108.34 110.77 108.33 458,610 3,671,221 -18.8

Chính sách bảo mật | Điều khoản sử dụng |