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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |