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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |