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)
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
04/02/2020
102.57
 31,002,425 102.14 102.57 100.98 493,930 2,556,820 -24.9
03/02/2020
101.31
 65,915,929 101.41 101.82 98.78 0 0 0
31/01/2020
102.36
 54,433,545 103.89 104.44 102.31 271,300 422,234 -2.6
30/01/2020
104.11
 30,700,608 105.66 105.66 103.14 359,800 972,037 -5.0
22/01/2020
106.28
 24,891,533 105.63 106.28 105.21 570,315 712,804 2.7
21/01/2020
105.59
 27,064,262 104.84 105.88 104.65 414,400 601,719 2.6
20/01/2020
104.64
 28,027,092 103.82 105.24 103.57 228,600 517,475 0.1
17/01/2020
103.88
 25,130,439 104.43 104.65 103.78 129,210 267,090 -1.4
16/01/2020
104.32
 24,715,724 103.41 104.51 103.40 194,811 825,454 -5.1
15/01/2020
103.19
 24,732,315 103.30 103.40 102.75 102,800 179,742 -0.5
14/01/2020
103.36
 22,945,908 102.36 103.48 102.25 346,100 356,100 0.9
13/01/2020
102.30
 26,781,108 102.47 102.83 102 99,638 300,852 -3.1
10/01/2020
102.22
 36,583,623 101.66 102.60 101.52 420,460 271,081 -1.8
09/01/2020
101.25
 24,651,514 100.82 101.74 100.79 405,100 779,016 -6.2
08/01/2020
100.33
 44,459,566 101.63 101.63 100.17 627,800 590,532 2.4
07/01/2020
101.42
 29,265,024 101.15 101.62 100.95 182,713 501,550 -7.6
06/01/2020
101.23
 24,922,661 102.26 102.26 101.13 390,820 685,219 -2.6
03/01/2020
102.39
 22,732,267 103.05 103.51 102.29 339,405 739,600 -7.5
02/01/2020
102.99
 24,337,770 102.56 103.04 102.22 106,962 292,710 -0.1
31/12/2019
102.51
 38,993,650 101.98 102.51 101.51 253,360 611,050 -4.3
30/12/2019
102.16
 40,257,817 102.60 102.97 101.77 456,070 256,800 -1.0
27/12/2019
102.60
 40,387,534 102.33 102.60 101.88 164,219 398,458 -2.3
26/12/2019
102.32
 40,979,762 102.86 102.90 101.89 242,600 394,720 0.2
25/12/2019
102.93
 50,174,589 102.48 102.93 102.01 493,500 1,226,265 -12.4
24/12/2019
102.45
 24,790,611 102.42 102.63 101.87 401,100 285,000 -2.7
23/12/2019
102.35
 42,141,263 102.45 102.87 102.33 320,251 727,982 -3.7
20/12/2019
102.42
 35,208,692 102.05 102.42 101.62 165,930 370,710 -2.3
19/12/2019
102
 27,140,308 101.86 102 101.33 550,880 771,150 -3.6
18/12/2019
101.80
 41,876,448 102.86 102.91 101.76 347,207 968,100 -4.3
17/12/2019
102.90
 50,620,025 103.41 103.51 102.58 620,400 1,144,660 -1.9
16/12/2019
103.22
 39,633,304 103.08 103.73 103.01 170,015 1,058,600 -3.5
13/12/2019
102.94
 38,703,465 103.04 103.54 102.64 175,680 2,241,812 -16.2
12/12/2019
102.71
 30,178,652 102.43 102.84 102.11 245,344 1,050,471 -1.0
11/12/2019
102.38
 24,690,146 102.07 102.38 101.47 374,320 778,182 -0.1
10/12/2019
102.04
 30,815,882 102.40 102.57 101.45 187,300 2,470,620 -120.6
09/12/2019
102.36
 21,579,255 102.50 102.83 101.82 249,523 1,095,999 -5.0

Chính sách bảo mật | Điều khoản sử dụng |