HNX30 (^hnx30)

0
0
(0%)
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)
17/05/2013
113.22
 16,823,600 114.10 114.12 112.41 0 0 0
16/05/2013
114.28
 20,180,200 113.51 114.97 113.39 0 0 0
15/05/2013
113.51
 17,513,900 112.28 113.91 111.74 0 0 0
14/05/2013
112.32
 25,106,000 114.48 114.54 111.61 0 0 0
13/05/2013
114.53
 23,283,900 114.08 115.31 113.50 0 0 0
10/05/2013
114.13
 23,193,200 115.07 115.25 113.13 0 0 0
09/05/2013
114.41
 29,898,700 110.28 114.86 110.28 0 0 0
08/05/2013
112.48
 23,539,100 114.13 114.77 111.89 0 0 0
07/05/2013
114.10
 36,126,000 115.29 116.23 113.22 0 0 0
06/05/2013
115.08
 42,841,700 109.68 115.35 109.68 0 0 0
03/05/2013
110.10
 17,031,200 107.73 110.15 107.61 0 0 0
02/05/2013
108.13
 10,368,900 108.23 109.24 107.61 0 0 0
26/04/2013
108.29
 14,858,600 109.02 109.48 108.08 0 0 0
25/04/2013
109.06
 16,339,800 107.45 109.70 107.45 0 0 0
24/04/2013
107.60
 11,836,000 107.58 108.17 106.84 0 0 0
23/04/2013
107.70
 14,375,700 105.87 108.30 105.56 0 0 0
22/04/2013
106.16
 18,793,700 108.43 108.91 105.76 0 0 0
18/04/2013
108.43
 19,427,200 110.30 110.30 107.83 0 0 0
17/04/2013
110.13
 12,464,700 111.01 111.48 109.45 0 0 0
16/04/2013
111.06
 23,783,200 109.87 111.24 107.98 0 0 0
15/04/2013
110.48
 29,747,300 113.55 113.95 110.02 0 0 0
12/04/2013
113.86
 26,445,200 115.67 116.59 113.10 0 0 0
11/04/2013
115.66
 24,120,900 114.18 116.13 113.80 0 0 0
10/04/2013
114.18
 40,471,200 117.77 117.97 113.78 0 0 0
09/04/2013
117.38
 25,987,900 117.10 118.30 116.69 0 0 0
08/04/2013
117.46
 40,716,300 116.51 118.23 115.78 0 0 0
05/04/2013
116.25
 22,676,800 114.55 116.70 114.37 0 0 0
04/04/2013
114.80
 39,974,700 117.19 117.19 114.59 0 0 0
03/04/2013
117.40
 31,509,000 116.77 118.21 115.98 0 0 0
02/04/2013
116.62
 34,616,700 118.06 119.25 116.39 0 0 0
01/04/2013
117.87
 30,600,700 113.59 118.09 112.66 0 0 0
29/03/2013
114.11
 27,624,400 113.71 114.11 110.40 0 0 0
28/03/2013
113.99
 26,910,300 115.57 116.26 113.66 0 0 0
27/03/2013
115.30
 23,865,400 116.10 116.29 114.20 0 0 0
26/03/2013
116.21
 18,016,700 117.34 117.96 115.81 0 0 0
25/03/2013
117.24
 20,975,900 116.56 117.24 115.04 0 0 0
22/03/2013
116.63
 30,219,500 118.10 118.61 114.79 0 0 0
21/03/2013
117.94
 21,649,100 118.66 119.47 117.35 0 0 0
20/03/2013
118.29
 26,421,600 117.68 119.46 117.49 0 0 0
19/03/2013
117.50
 22,431,400 118.50 118.50 116.44 0 0 0
18/03/2013
117.90
 29,676,800 120.31 120.32 117.39 0 0 0
15/03/2013
120.37
 38,277,400 118.81 121.15 118.46 0 0 0
14/03/2013
118.91
 30,020,200 117.41 119.52 117.27 0 0 0
13/03/2013
117.71
 35,637,000 120.81 120.92 117.22 0 0 0
12/03/2013
120.66
 45,313,000 121.44 121.64 117.78 0 0 0
11/03/2013
120.40
 45,900,400 117.09 121.07 116.84 0 0 0
08/03/2013
117.39
 21,507,100 114.44 117.39 114.42 0 0 0
07/03/2013
114.78
 27,972,300 117.11 117.30 114.09 0 0 0
06/03/2013
117.16
 27,454,000 113.20 117.27 112.87 0 0 0
05/03/2013
113.13
 50,166,600 115.44 116.89 112.81 0 0 0
04/03/2013
116.45
 62,584,000 121.41 122.31 116.33 0 0 0
01/03/2013
122.28
 29,533,100 121.07 122.97 120.96 0 0 0
28/02/2013
121.59
 31,236,400 121.41 123.77 121.35 0 0 0
27/02/2013
121.92
 51,195,100 120.06 121.92 117.49 0 0 0
26/02/2013
119.96
 69,762,300 125.46 126.37 119.26 0 0 0
25/02/2013
126.34
 32,912,700 126.87 127.56 125.45 0 0 0
22/02/2013
126.88
 89,913,700 125.27 129.81 121.72 0 0 0
21/02/2013
125.27
 95,211,900 134.36 135.42 124.92 0 0 0
20/02/2013
135.03
 60,817,200 132.15 135.50 130.36 0 0 0
19/02/2013
131.74
 78,182,100 132.99 134.23 131.33 0 0 0
08/02/2013
131.99
 50,592,300 129.77 132.45 129 0 0 0
07/02/2013
129.67
 50,066,700 126.82 129.67 126.48 0 0 0
06/02/2013
126.30
 39,005,300 123.41 126.72 122.58 0 0 0
05/02/2013
122.72
 30,187,300 123.16 123.64 121.29 0 0 0
04/02/2013
123.11
 36,738,600 122.90 124.30 123.11 0 0 0
01/02/2013
122.89
 38,133,000 121.68 123.28 119.76 0 0 0
31/01/2013
121.62
 50,463,200 124.10 124.45 121.38 0 0 0
30/01/2013
124.08
 52,347,500 124.46 125.72 123.12 0 0 0
29/01/2013
123.38
 65,952,500 121.46 124.57 121.01 0 0 0
28/01/2013
121.96
 70,840,700 118.84 124.08 118.84 0 0 0
25/01/2013
118.75
 51,944,900 117.58 120.71 117.42 0 0 0
24/01/2013
117.88
 43,823,300 113.77 118.08 112.59 0 0 0
23/01/2013
113.72
 35,512,600 113.32 115.14 111.03 0 0 0
22/01/2013
113.29
 56,201,300 116.94 117.67 112.27 0 0 0
21/01/2013
116.99
 35,065,900 118.91 120.09 116.62 0 0 0
18/01/2013
118.96
 51,658,600 119.03 120.10 116.47 0 0 0
17/01/2013
119.57
 72,517,900 121.19 123.44 118.85 0 0 0
16/01/2013
121.65
 79,527,300 121.88 125.37 121.20 0 0 0
15/01/2013
121.79
 81,452,800 118.01 122.09 116.66 0 0 0
14/01/2013
117.91
 56,048,000 117.74 118.68 115.54 0 0 0
11/01/2013
117.47
 66,193,600 117.58 120.85 117.02 0 0 0
10/01/2013
117.58
 47,416,800 114.11 117.58 112.22 0 0 0
09/01/2013
114.16
 99,197,200 117.18 120.25 113.23 0 0 0
08/01/2013
116.43
 66,285,500 113.02 117.64 111.86 0 0 0
07/01/2013
113
 59,350,800 113.84 117.75 112.82 0 0 0
04/01/2013
113.83
 64,906,800 110.19 114.16 108.99 0 0 0
03/01/2013
110.19
 91,217,500 111.48 113.92 108.61 0 0 0
02/01/2013
112.45
 60,068,400 109.88 112.63 109.88 0 0 0
28/12/2012
107.77
 47,156,100 105.26 108.04 104.64 0 0 0
27/12/2012
105.24
 65,547,600 104.81 107.12 104.81 0 0 0
26/12/2012
104.78
 39,735,600 102.74 105.08 101.95 0 0 0
25/12/2012
102.74
 37,553,800 102.87 103.74 101.81 0 0 0
24/12/2012
102.78
 34,707,500 100.26 102.78 100.26 0 0 0
21/12/2012
100.28
 35,403,900 101.03 101.47 99.63 0 0 0
20/12/2012
101.19
 54,669,400 103.39 104.28 100.96 0 0 0
19/12/2012
103.39
 41,692,800 100.80 103.50 100.78 0 0 0
18/12/2012
100.80
 35,874,700 102.52 102.99 99.70 0 0 0
17/12/2012
101.65
 46,742,700 100.64 101.74 99.31 0 0 0
14/12/2012
100.69
 26,216,100 100.45 101.55 99.64 0 0 0
13/12/2012
100.55
 41,658,000 99.97 101.22 98.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |