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)
06/12/2019
102.50
 26,575,116 102.48 102.74 102.14 2,190,400 479,600 2.8
05/12/2019
102.37
 25,194,259 102.47 102.94 102.07 946,000 832,915 4.6
04/12/2019
102.47
 24,008,213 100.99 102.54 100.85 251,879 65,999 1.0
03/12/2019
101.07
 26,155,781 100.84 101.85 100.46 178,805 288,580 0.2
02/12/2019
100.90
 26,207,189 102.51 102.78 100.90 124,817 515,387 -6.5
29/11/2019
102.50
 22,928,454 102.33 102.69 102.02 327,900 715,070 -6.7
28/11/2019
102.34
 20,666,548 103.14 103.52 102.16 206,028 346,400 -1.1
27/11/2019
103.23
 19,823,897 103.93 104.04 103.23 350,400 379,270 -2.8
26/11/2019
103.99
 22,357,133 103.39 104.20 103.39 330,550 670,067 -8.3
25/11/2019
103.46
 27,937,088 102.92 103.86 102.92 1,038,241 573,420 1.2
22/11/2019
103.09
 25,543,206 104.76 104.90 102.69 301,626 623,790 -7.7
21/11/2019
104.74
 21,945,883 101.78 104.95 101.78 145,670 1,154,486 -11.9
20/11/2019
104.91
 17,253,884 105.61 105.71 104.78 688,000 895,900 -3.7
19/11/2019
105.49
 19,599,736 105.15 105.53 104.92 312,500 374,678 -2.4
18/11/2019
105.15
 20,541,253 106.02 106.33 105.04 315,700 319,830 -0.4
15/11/2019
106.03
 28,238,682 106.06 106.71 106.01 729,350 382,465 3.2
14/11/2019
106.24
 25,559,187 107.07 107.39 106.13 372,800 195,900 2.6
13/11/2019
107.20
 29,318,909 106.94 108.07 106.94 3,903,500 389,700 34.3
12/11/2019
106.96
 24,809,896 106.76 107.08 106.38 976,600 342,679 5.4
11/11/2019
106.76
 24,069,593 107.26 107.50 106.70 552,610 433,762 -3.7
08/11/2019
107.27
 33,464,846 107.37 107.76 106.96 372,000 409,058 -0.2
07/11/2019
106.88
 22,022,530 106.74 107.03 106.44 1,459,650 2,336,089 -14.1
06/11/2019
106.75
 19,140,274 106.70 107.17 106.65 155,565 335,758 -5.0
05/11/2019
106.71
 26,271,989 106.60 107.24 106.36 208,300 307,100 -1.7
04/11/2019
106.60
 26,972,206 105.76 106.77 105.76 631,000 693,070 -0.2
01/11/2019
105.75
 41,467,895 104.57 106.02 104.57 15,002,490 401,800 142.9
31/10/2019
105.19
 34,416,994 105.96 106.27 105.13 420,320 1,036,866 -4.9
30/10/2019
105.89
 94,317,345 104.85 106.08 104.40 592,800 333,300 5.2
29/10/2019
104.68
 19,957,456 105.06 105.39 104.27 154,250 325,250 -2.3
28/10/2019
105.04
 24,993,121 104.82 105.66 104.77 1,209,300 163,416 11.1
25/10/2019
104.71
 26,920,431 104.70 104.84 104.21 677,100 380,110 1.8
24/10/2019
104.64
 20,064,842 104.29 104.64 103.81 249,720 332,601 -0.3
23/10/2019
104.14
 18,611,817 104.50 104.80 103.94 277,850 864,267 -10.5
22/10/2019
104.49
 33,750,565 104.07 104.50 103.75 1,026,490 1,163,742 -24.8
21/10/2019
104.01
 29,754,686 105.33 105.51 103.98 253,120 443,732 -2.3
18/10/2019
105.48
 26,302,393 106.06 106.20 104.95 356,700 562,285 -0.7
17/10/2019
106.07
 18,432,209 105.58 106.07 105.41 391,900 289,300 1.4
16/10/2019
105.93
 28,992,963 106.07 106.49 105.91 590,200 568,897 -0.9
15/10/2019
106.01
 31,091,120 106.11 106.13 105.64 4,540,500 290,840 125.2
14/10/2019
106.05
 36,544,294 105.35 106.54 105.35 317,375 516,312 -6.8
11/10/2019
105.26
 23,120,443 105.08 105.55 104.89 246,000 694,538 -10.8
10/10/2019
105.16
 26,852,227 104.52 105.82 104.52 262,290 1,302,700 -23.1
09/10/2019
104.62
 23,256,539 104.08 104.62 103.88 431,801 823,900 -9.7
08/10/2019
103.92
 21,787,944 100.35 103.94 100.33 717,120 1,238,397 -13.3
07/10/2019
103.73
 27,231,955 104.99 105.13 103.71 909,670 903,128 0.2
04/10/2019
105.16
 24,036,157 105.19 105.53 104.81 797,900 741,015 -4.5
03/10/2019
105.21
 21,112,037 105.19 105.25 104.48 446,800 359,714 4.2
02/10/2019
105.27
 22,337,635 105.53 106.15 105.09 651,300 883,809 -5.5
01/10/2019
105.85
 32,864,086 105.04 105.85 104.85 447,000 531,800 -10.5
30/09/2019
105.05
 22,443,980 104.92 105.74 104.76 411,605 275,658 0.1
27/09/2019
104.77
 27,076,619 104.64 105.17 104.54 287,137 172,312 -1.2
26/09/2019
104.77
 34,117,211 103.85 104.77 103.77 699,600 266,500 0.4
25/09/2019
103.81
 33,162,844 103.92 104.05 103.42 262,200 127,500 -2.6
24/09/2019
104.01
 24,736,039 104.39 104.65 103.88 283,510 493,936 -0.7
23/09/2019
104.38
 31,352,238 104.20 105.27 103.92 1,235,260 199,193 4.5
20/09/2019
104.14
 27,241,935 104.20 104.56 103.86 600,820 1,103,350 -6.3
19/09/2019
104.04
 27,312,261 102.28 104.04 102.09 1,437,100 400,222 2.5
18/09/2019
102.29
 25,408,239 101.97 102.89 101.90 153,430 289,285 -3.2
17/09/2019
102.23
 31,768,888 102.25 102.49 101.53 949,900 518,016 -0.5
16/09/2019
102.21
 38,514,893 102.35 102.47 101.85 535,387 566,210 -5.7
13/09/2019
102.20
 24,403,663 101.28 102.20 100.98 135,870 114,429 0.1
12/09/2019
101.11
 25,809,328 100.21 101.11 100.21 99,800 463,851 5.9
11/09/2019
100.17
 25,473,707 100.03 100.18 99.45 1,099,384 1,374,710 -6.4
10/09/2019
99.97
 37,790,149 100.83 100.97 99.51 1,144,550 2,874,323 -56.4
09/09/2019
100.85
 26,472,000 100.41 101.18 100.41 98,000 565,625 -8.8
06/09/2019
100.92
 42,235,800 100.97 101.24 100.49 735,330 242,900 -0.7
05/09/2019
100.96
 40,774,900 100.95 101.39 100.67 199,700 513,709 -7.2
04/09/2019
100.95
 47,553,100 101.40 101.46 100.43 735,752 1,619,700 -17.7
03/09/2019
101.40
 50,631,900 102.32 102.98 101.22 4,057,896 1,306,477 84.5
30/08/2019
102.32
 57,576,100 101.94 102.70 101.94 907,700 615,200 0.5
29/08/2019
101.94
 60,769,000 102.32 102.89 101.76 646,298 575,344 2.8
28/08/2019
102.32
 56,659,700 102.86 103.15 102.32 1,362,100 1,322,920 -5.1
27/08/2019
102.86
 41,720,800 102.82 103.31 102.36 1,331,340 1,236,355 -9.8
26/08/2019
102.81
 35,251,300 103.25 103.25 102.05 1,246,046 1,000,330 -2.6
23/08/2019
103.25
 44,555,000 103.50 103.70 102.89 1,706,914 1,549,765 -9.3
22/08/2019
103.50
 36,035,800 102.90 103.96 102.90 251,019 975,900 -9.1
21/08/2019
103.01
 107,550,000 103 103.40 102.74 585,688 4,427,717 -59.2
20/08/2019
102.98
 46,110,100 102.58 103.10 102.57 182,120 842,671 -14.0
19/08/2019
102.58
 33,373,000 102.34 103.44 102.09 447,930 216,215 -5.2
16/08/2019
102.35
 40,258,400 101.66 102.72 101.62 618,700 783,872 -19.0
15/08/2019
101.66
 59,913,200 102.01 102.01 100.64 335,300 417,981 -13.1
14/08/2019
101.98
 47,769,700 102.86 103.17 101.77 757,700 425,757 -10.2
13/08/2019
102.29
 41,380,000 102.82 102.82 101.54 1,063,200 650,021 -3.1
12/08/2019
102.82
 34,598,600 102.79 103.19 102.51 1,113,660 653,945 -0.3
09/08/2019
102.79
 71,503,900 102.90 103.75 102.59 455,820 1,613,232 -28.1
08/08/2019
102.90
 36,432,000 101.91 103 101.68 699,900 763,736 -1.7
07/08/2019
101.89
 41,890,700 101.89 102.76 101.39 890,500 725,890 5.8
06/08/2019
101.89
 49,049,700 100.38 102.34 100.38 544,962 1,773,090 -26.7
05/08/2019
102.91
 57,141,200 103.70 103.70 102.32 1,205,187 1,814,433 -15.4
02/08/2019
103.70
 57,396,600 103.89 103.89 102.73 602,400 307,170 6.5
01/08/2019
103.88
 47,442,200 104.49 104.82 103.65 349,360 1,025,200 -4.7
31/07/2019
104.43
 62,452,700 104.44 104.78 103.68 1,129,400 250,000 9.5
30/07/2019
104.43
 55,647,300 105.29 105.69 104.42 158,300 1,103,720 -11.4
29/07/2019
105.29
 47,098,800 106.40 106.41 104.96 158,300 1,103,720 -11.4
26/07/2019
106.40
 75,744,400 106.76 107.05 105.94 471,900 595,700 -3.8
25/07/2019
106.76
 46,902,400 106.44 107.25 106.44 801,000 1,396,903 -5.7
24/07/2019
106.44
 49,175,900 106.71 107.49 105.96 128,410 970,965 -10.7
23/07/2019
106.71
 39,384,600 106.76 106.96 106.48 420,802 2,347,270 -32.4
22/07/2019
106.76
 50,382,700 111.10 111.10 106.14 249,520 770,716 -11.1
19/07/2019
107.07
 80,545,500 106.74 107.57 106.72 1,056,930 1,671,885 -24.7

Chính sách bảo mật | Điều khoản sử dụng |