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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |