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)
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
07/05/2020
108.31
 46,793,422 106.60 108.31 106.60 263,050 1,006,500 -6.8
06/05/2020
106.66
 52,843,748 105.39 106.66 104.88 352,800 2,401,400 -24.1
05/05/2020
105.41
 29,215,339 105.65 106.15 105.11 306,612 1,512,710 -10.4
04/05/2020
105.72
 41,601,250 106.79 106.79 105.55 511,937 5,547,401 -32.1
29/04/2020
106.84
 52,234,729 106.28 106.84 105.92 296,000 2,162,793 -6.9
28/04/2020
106.26
 41,559,355 106.28 106.52 105.03 209,420 1,433,806 -12.6
27/04/2020
106.30
 41,356,408 106.97 107.56 105.96 248,077 1,358,062 -12.8
24/04/2020
106.97
 43,882,594 106.97 107.03 105.93 219,910 2,521,927 -22.5
23/04/2020
106.97
 54,764,319 107.24 108.44 106.61 1,349,465 1,841,800 -11.4
22/04/2020
106.80
 49,673,859 103 107.26 102.55 608,900 1,112,422 -5.4
21/04/2020
104.70
 77,613,248 109.61 109.61 104.41 188,258 5,396,126 -30.2
20/04/2020
109.68
 72,176,595 110.62 111.27 109.67 110,760 6,623,255 -36.0
17/04/2020
110.46
 53,591,659 108.18 110.47 108.18 123,120 4,078,425 -28.1
16/04/2020
108.75
 40,907,766 108.37 108.75 107.42 162,610 1,403,782 -16.6
15/04/2020
108.33
 61,581,405 107.07 108.76 106.80 150,551 1,043,896 -8.4
14/04/2020
107.15
 56,134,075 107.31 107.45 105.68 179,710 2,010,480 -22.9
13/04/2020
107.16
 41,665,815 105.77 108.02 105.77 286,938 1,366,402 -15.3
10/04/2020
106.18
 53,254,761 105.20 107.33 104.96 294,630 1,250,057 -14.2
09/04/2020
105.08
 57,317,282 103.99 105.84 103.99 410,600 2,094,040 -16.5
08/04/2020
103.93
 46,300,947 102.91 103.93 101.62 190,210 3,148,080 -36.9
07/04/2020
103.43
 68,206,886 103.77 104.15 102.19 386,200 513,295 -2.7
06/04/2020
103.26
 64,257,544 98.47 103.26 98.47 667,680 1,117,698 -2.6
03/04/2020
97.84
 52,925,944 95.73 98.06 95.73 330,900 5,143,154 -87.5
01/04/2020
95.61
 36,502,909 92.93 95.79 92.24 85,400 1,675,700 -15.0
31/03/2020
92.64
 51,516,856 92.91 94.97 91.63 390,110 1,832,782 -14.5
30/03/2020
93.28
 45,851,819 95.78 95.78 92.82 383,900 1,167,207 -8.1
27/03/2020
97.35
 49,387,218 97.79 98.31 96.39 839,278 1,289,835 -8.9
26/03/2020
97.81
 49,395,795 100.24 100.24 97.72 913,864 749,328 -3.2
25/03/2020
100.09
 48,720,873 98.05 100.44 98.05 419,800 3,623,339 -21.8
24/03/2020
96.95
 66,665,226 96.58 97.36 96.09 2,363,156 6,290,448 -44.3
23/03/2020
96.46
 72,813,545 100.57 100.57 96.09 738,305 2,062,355 -14.3
20/03/2020
101.79
 55,368,581 101.12 102.01 100.32 256,157 2,192,024 -21.8
19/03/2020
100.99
 93,926,854 100.74 101.12 99.84 1,197,384 7,818,439 -20.3
18/03/2020
101.84
 72,121,569 101.10 102.55 100.81 623,000 23,460,964 -66.4
17/03/2020
100.72
 52,782,065 98.58 101.03 96.83 1,102,500 2,400,355 -12.3
16/03/2020
99.62
 41,230,917 100.77 101.83 98.98 727,230 1,528,197 -11.2
13/03/2020
101.38
 92,602,724 99.33 102.18 97.16 495,470 3,123,931 -22.6
12/03/2020
101.92
 80,448,821 104.67 104.67 100.56 839,010 1,438,577 -12.7
11/03/2020
105.52
 77,751,129 106.35 107.96 102.54 302,303 1,466,835 -15.2
10/03/2020
106.20
 64,513,744 103.51 108.25 103.51 202,621 1,693,492 -17.4
09/03/2020
106.34
 68,436,570 109.39 109.39 105.75 472,235 374,748 -1.9
06/03/2020
113.66
 52,473,705 114.58 114.58 112.89 318,861 714,030 -6.3
05/03/2020
115.03
 112,064,855 114.47 116.62 114.47 1,528,620 24,712,249 -303.4
04/03/2020
114.02
 91,583,188 112.25 114.02 111.83 485,910 11,881,933 -141.3
03/03/2020
112.58
 80,229,464 111.15 113.26 111.15 261,558 7,278,022 -85.0
02/03/2020
110.67
 86,661,791 109.72 110.67 108.90 286,780 2,185,200 -27.6
28/02/2020
109.58
 67,410,572 107.55 109.58 106.97 579,520 1,456,237 -9.6
27/02/2020
109.26
 41,963,636 106.39 109.26 106.39 409,770 1,601,487 -10.8
26/02/2020
106.61
 69,683,434 105.58 107.24 105.09 1,235,920 2,371,900 -7.0
25/02/2020
106.66
 50,781,451 103.46 106.66 103.26 694,400 1,971,433 -14.8
24/02/2020
104.18
 71,763,139 106.73 106.94 103.96 702,000 5,253,040 -36.9
21/02/2020
108.09
 37,291,547 109.59 109.79 107.74 689,100 582,200 -4.9
20/02/2020
109.57
 36,433,182 109.86 110.78 108.85 953,700 4,570,582 -42.2
19/02/2020
109.30
 30,732,367 109.92 110.17 108.71 141,500 877,340 -1.9
18/02/2020
110.07
 44,195,139 109.83 110.97 109.35 433,619 941,536 -14.0
17/02/2020
109.57
 33,072,085 109.74 110.21 109.02 354,610 575,320 -3.5
14/02/2020
109.74
 67,153,800 108.19 110.26 108.19 490,500 172,192 3.9
13/02/2020
108.19
 56,338,800 108.51 108.61 107.35 992,700 460,306 3.0
12/02/2020
108.51
 103,349,600 104.78 108.58 104.78 692,710 887,187 -4.9
11/02/2020
104.78
 52,809,400 104.04 104.78 104.04 342,060 535,960 -5.0
10/02/2020
103.97
 44,718,942 104.59 104.59 103.69 2,233,975 2,826,040 -3.3
07/02/2020
104.92
 33,506,494 105.87 106.05 104.59 983,120 995,700 -1.7
06/02/2020
105.84
 34,857,466 103.22 105.84 103.22 239,408 2,582,054 -29.9
05/02/2020
103.19
 36,943,220 102.83 103.80 102.34 2,158,716 3,951,975 -20.8

Chính sách bảo mật | Điều khoản sử dụng |