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)
18/07/2019
106.74
 62,560,200 106.58 106.74 105.88 510,920 2,116,548 -34.4
17/07/2019
106.58
 42,785,300 105.81 106.93 105.81 336,910 2,478,800 -55.5
16/07/2019
105.85
 47,165,600 105.72 106.25 105.50 315,410 161,325 2.5
15/07/2019
105.61
 49,941,800 105.88 106.15 105.34 335,950 206,345 3.5
12/07/2019
105.86
 58,485,700 106.01 106.62 105.86 1,108,310 1,772,465 1.0
11/07/2019
106.01
 41,838,800 105.14 106.22 105.14 1,624,600 516,210 23.0
10/07/2019
105.14
 50,241,900 105.10 105.57 105.06 1,667,900 701,787 27.0
09/07/2019
105.10
 42,993,800 103.83 105.10 103.68 406,626 83,260 7.8
08/07/2019
103.81
 25,871,800 104.38 104.50 103.51 116,300 112,000 0.4
05/07/2019
104.38
 38,506,700 104.34 104.87 104.21 567,000 386,858 2.0
04/07/2019
104.34
 41,231,500 103.67 104.49 103.67 997,900 491,530 12.4
03/07/2019
103.67
 49,953,600 103.46 103.92 103.44 528,225 169,205 5.4
02/07/2019
103.46
 46,304,400 104.20 104.20 103.35 508,300 3,742,860 -43.4
01/07/2019
104.09
 39,401,700 104.15 104.36 103.76 335,800 259,795 1.7
28/06/2019
103.51
 53,707,500 102.96 103.51 102.35 569,000 498,600 2.9
27/06/2019
102.96
 82,122,400 103.95 104.06 102.73 420,420 192,200 2.0
26/06/2019
103.95
 50,467,200 104.15 104.31 103.75 788,700 195,300 9.3
25/06/2019
104.15
 38,371,300 104.78 104.87 103.68 456,101 619,590 -3.6
24/06/2019
104.78
 45,795,700 104.85 105.06 104.56 501,520 203,421 1.4
21/06/2019
104.85
 38,478,500 105.05 105.81 104.53 334,320 293,859 0.2
20/06/2019
105.06
 46,377,500 103.77 105.06 103.57 335,140 636,100 -2.1
19/06/2019
103.77
 36,916,300 103.76 104.09 103.38 274,440 518,222 -2.1
18/06/2019
103.75
 41,002,800 103.50 103.75 103.26 188,300 472,500 -1.8
17/06/2019
103.50
 30,894,600 103.46 104 103.22 282,910 248,194 1.5
14/06/2019
103.46
 47,865,400 103.50 104.20 103.46 112,700 195,960 -1.2
13/06/2019
103.50
 39,094,000 103.56 103.64 103.30 845,700 43,400 6.7
12/06/2019
103.56
 50,100,100 103.95 104.08 103.56 145,900 1,194,970 -1.0
11/06/2019
103.95
 54,887,300 103.93 104.15 103.69 695,300 131,815 4.8
10/06/2019
103.99
 35,615,700 104.21 104.70 103.92 750,300 194,987 0.8
07/06/2019
104.21
 49,341,200 103.05 104.21 103.05 133,300 133,300 -0.8
06/06/2019
103.03
 34,785,800 103.56 103.56 102.61 75,325 241,800 -3.7
05/06/2019
103.54
 29,008,100 103.06 103.76 103.06 183,710 460,072 -8.4
04/06/2019
103.06
 24,660,200 103.27 103.87 103.02 233,470 1,212,660 -12.3
03/06/2019
103.28
 73,254,000 104.34 104.34 103.15 539,300 1,034,550 -13.5
31/05/2019
104.35
 81,186,300 105.32 105.32 103.95 413,010 188,678 -1.1
30/05/2019
105.32
 55,716,200 105.32 105.60 104.90 457,050 841,665 -10.6
29/05/2019
105.32
 41,143,400 105.03 105.32 104.44 368,800 120,500 0.6
28/05/2019
105.03
 75,584,500 105.04 105.32 104.80 429,100 538,125 -10.0
27/05/2019
105.04
 60,183,800 105.26 105.61 104.98 270,560 145,781 2.9
24/05/2019
105.38
 32,296,656 106.30 106.40 103.28 90,220 403,891 -8.6
23/05/2019
106.29
 29,547,587 106.12 106.54 105.51 68,120 3,844,843 -59.8
22/05/2019
106.12
 39,110,306 106.28 107.06 105.97 3,353,620 2,515,210 89.5
21/05/2019
106.28
 27,259,450 106.31 106.82 106.14 309,800 2,299,950 -17.6
20/05/2019
106.31
 28,869,202 105.79 106.80 105.67 3,994,690 1,823,724 121.6
17/05/2019
105.78
 32,987,820 106.06 106.44 105.72 998,400 1,094,936 -9.5
16/05/2019
106.08
 27,160,766 106.44 106.82 105.94 1,835,949 1,051,800 40.0
15/05/2019
106.43
 30,844,556 105.70 106.72 105.60 688,447 1,199,221 -18.8
14/05/2019
105.69
 33,925,004 105.61 105.71 105.02 1,444,001 3,133,630 -28.4
13/05/2019
105.61
 26,356,758 105.85 106.10 105.51 488,620 14,835,280 -290.1
10/05/2019
105.85
 23,562,074 105.26 105.96 105.13 1,344,200 846,500 11.8
09/05/2019
105.25
 23,163,800 105.91 105.98 105 345,310 1,290,751 -10.1
08/05/2019
105.90
 25,788,386 105.83 105.98 105.06 689,710 1,334,975 -11.3
07/05/2019
105.82
 28,053,173 105.43 106.33 105.21 997,910 3,915,580 -55.4
06/05/2019
105.41
 40,573,270 106.88 106.88 105.01 647,050 670,780 -1.8
03/05/2019
106.87
 26,024,518 106.98 107.38 106.59 174,620 191,093 -0.4
02/05/2019
107
 30,009,054 107.36 108.03 106.72 394,810 987,785 -6.0
26/04/2019
107.46
 28,038,317 106.21 107.56 106.21 459,500 283,994 1.3
25/04/2019
106.93
 34,067,616 107.14 107.67 106.78 559,310 524,910 -2.5
24/04/2019
107.14
 30,348,154 106.28 107.27 106.28 629,350 895,277 0.2
23/04/2019
106.28
 28,033,446 105.63 106.59 105.33 455,500 249,208 -1.8
22/04/2019
105.63
 31,216,040 105.88 106.17 105.03 560,725 500,647 0.5
19/04/2019
105.87
 23,676,581 105.75 106.43 105.69 341,831 268,555 3.7
18/04/2019
105.75
 31,341,981 106.53 106.79 105.34 754,525 345,910 4.1
17/04/2019
106.42
 30,188,946 107.10 107.63 106.38 1,432,410 687,363 12.0
16/04/2019
107.11
 27,588,200 107.69 107.70 106.49 2,996,649 120,352 26.1
12/04/2019
107.70
 29,679,279 107.56 107.71 107.10 653,560 176,100 5.1
11/04/2019
107.57
 21,183,053 107.43 107.94 107.22 486,000 93,230 7.5
10/04/2019
107.43
 30,707,125 107.70 107.98 106.98 1,562,550 303,986 25.5
09/04/2019
107.70
 42,403,734 108.93 109.24 107.66 386,950 2,177,950 -42.7
08/04/2019
108.92
 35,442,371 107.87 108.92 107.79 2,411,200 581,000 38.8
05/04/2019
107.87
 27,594,591 107.41 107.92 107.28 933,120 259,319 13.2
04/04/2019
107.41
 29,174,600 107.32 107.73 106.97 1,095,795 3,730,784 -12.6
03/04/2019
107.29
 29,775,845 107.47 107.77 106.87 1,729,860 1,006,435 20.4
02/04/2019
107.48
 28,493,064 107.82 108.56 107.17 1,168,239 1,044,094 4.7
01/04/2019
107.72
 26,890,067 107.48 108.03 107.35 1,058,417 658,100 1.7
29/03/2019
107.43
 31,090,939 107.35 107.93 107.26 513,208 812,735 -12.9
28/03/2019
107.33
 24,506,763 107.66 107.66 106.98 1,807,700 409,036 16.7
27/03/2019
107.55
 25,373,381 107.23 107.81 106.86 1,128,710 335,900 2.5
26/03/2019
106.84
 24,112,437 106.40 107.30 106.28 1,150,713 329,639 5.3
25/03/2019
106.40
 42,134,803 107.98 108.08 105.88 4,708,464 2,760,540 18.2
22/03/2019
108.08
 30,405,143 107.80 108.36 107.47 21,240,314 131,131 416.0
21/03/2019
107.81
 38,578,834 109.62 110.33 107.80 1,383,463 507,922 1.7
20/03/2019
109.61
 37,999,036 109.96 110.08 108.51 182,574 491,181 -7.3
19/03/2019
110.05
 53,968,959 110.90 111.34 109.74 1,051,750 2,118,151 -9.4
18/03/2019
110.88
 44,391,732 110.44 111.60 110.44 384,414 974,447 -14.8
15/03/2019
110.44
 46,125,787 110.03 110.55 109.70 809,900 1,056,230 -11.8
14/03/2019
110.01
 39,624,537 109.84 110.71 109.57 1,338,682 1,044,511 -9.5
13/03/2019
109.82
 51,828,614 109.79 110.60 109.55 929,900 1,450,955 -7.5
12/03/2019
109.55
 50,618,322 108.66 109.55 108.22 644,888 1,934,936 -17.6
11/03/2019
108.31
 37,417,398 108.20 108.75 107.59 1,271,800 1,984,720 -13.7
08/03/2019
108.22
 43,593,511 108.87 108.92 107.87 624,400 1,032,070 -6.3
07/03/2019
108.87
 69,670,075 108.49 109.61 108.47 2,067,860 1,776,627 19.8
06/03/2019
108.47
 48,591,742 108.30 108.65 107.67 1,127,400 839,631 12.1
05/03/2019
108.24
 49,911,135 108.54 109.16 108.03 2,696,500 849,853 48.2
04/03/2019
108.52
 45,221,471 107.25 108.70 107.15 890,200 2,292,146 -2.1
01/03/2019
107.25
 30,692,676 105.86 107.27 105.68 1,101,228 759,650 5.9
28/02/2019
105.86
 57,627,655 107.62 107.91 105.80 2,023,110 1,316,070 14.9
27/02/2019
107.63
 36,366,812 107.64 108.17 107.27 1,638,447 17,885,855 -320.2
26/02/2019
107.66
 36,924,705 107.63 108.10 106.88 2,501,900 29,049,821 -529.9
25/02/2019
107.61
 33,533,845 106.82 108.43 106.72 2,581,770 1,517,775 30.0

Chính sách bảo mật | Điều khoản sử dụng |