HNX (^hastc)

252.47
-0.37
(-0.15%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |