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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |