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)
12/12/2012
100
 38,479,700 97.08 100.13 96.40 0 0 0
11/12/2012
97.25
 30,157,800 97.34 98.28 96.07 0 0 0
10/12/2012
97.44
 27,839,500 94.24 97.75 94.24 0 0 0
07/12/2012
94.23
 17,769,900 94.48 95.34 93.64 0 0 0
06/12/2012
94.48
 14,200,500 95.14 95.14 93.96 0 0 0
05/12/2012
95.17
 26,729,800 94.10 95.72 94.01 0 0 0
04/12/2012
94.01
 15,058,800 92.37 94.19 92.36 0 0 0
03/12/2012
92.37
 7,348,200 92.48 92.55 91.25 0 0 0
30/11/2012
92.48
 8,813,600 92.18 93.13 91.75 0 0 0
29/11/2012
92.35
 8,479,100 91.97 92.77 91.70 0 0 0
28/11/2012
92.09
 6,632,100 91.73 92.39 91.23 0 0 0
27/11/2012
91.93
 7,492,800 92.14 92.77 91.41 0 0 0
26/11/2012
92.17
 10,895,600 92.89 93.28 91.76 0 0 0
23/11/2012
92.70
 11,047,100 93.84 93.97 92.51 0 0 0
22/11/2012
93.82
 9,600,600 93.15 93.92 92.94 0 0 0
21/11/2012
93.17
 9,796,300 94.78 94.78 93.01 0 0 0
20/11/2012
94.77
 14,140,800 93.54 94.77 93.16 0 0 0
19/11/2012
93.54
 16,109,100 94.60 94.70 93.05 0 0 0
16/11/2012
94.52
 14,694,700 93.65 94.79 93.23 0 0 0
15/11/2012
94.25
 20,491,100 95.61 95.61 93.54 0 0 0
14/11/2012
95.68
 13,462,200 95.94 96.95 95.14 0 0 0
13/11/2012
95.87
 27,417,200 96.09 97.43 95.58 0 0 0
12/11/2012
96.09
 29,070,800 93.60 96.27 93.27 0 0 0
09/11/2012
93.49
 17,369,900 91.81 93.87 91.76 0 0 0
08/11/2012
91.69
 15,342,900 93.15 93.25 90.82 0 0 0
07/11/2012
93.15
 24,599,100 90.94 93.47 90.57 0 0 0
06/11/2012
91.12
 13,141,000 91.37 91.93 90.27 0 0 0
05/11/2012
91.41
 15,170,500 92.05 92.24 90.70 0 0 0
02/11/2012
92.05
 35,555,300 96.19 96.19 91.58 0 0 0
01/11/2012
96.22
 15,232,700 97.40 97.74 96 0 0 0
31/10/2012
97.57
 15,404,500 97.44 97.70 96.01 0 0 0
24/10/2012
100.94
 10,321,000 102.15 102.18 100.23 0 0 0
23/10/2012
102.15
 10,065,700 101.07 102.32 100.89 0 0 0
22/10/2012
101.32
 17,021,100 102.89 102.89 100.32 0 0 0
19/10/2012
102.89
 28,909,200 105.78 105.78 102.06 0 0 0
18/10/2012
105.76
 16,041,600 105.12 106.67 104.31 0 0 0
17/10/2012
105.29
 20,104,600 106.92 108.04 104.79 0 0 0
16/10/2012
106.81
 24,634,100 102.20 106.81 102.08 0 0 0
15/10/2012
102.31
 15,707,500 104.25 104.41 101.73 0 0 0
12/10/2012
104.25
 18,598,300 105.13 105.13 103.52 0 0 0
11/10/2012
105.08
 27,563,800 104.13 107.66 104.06 0 0 0
10/10/2012
104.06
 16,760,200 103.45 104.36 102.39 0 0 0
09/10/2012
103.42
 21,729,200 103.39 104.55 102.48 0 0 0
08/10/2012
103.36
 21,429,200 100.79 103.36 100.12 0 0 0
05/10/2012
100.73
 13,669,800 100.26 100.97 99.73 0 0 0
04/10/2012
100.30
 8,051,500 100.75 100.77 99.12 0 0 0
03/10/2012
100.71
 13,716,400 99.54 101.92 98.54 0 0 0
02/10/2012
99.56
 12,017,900 99.65 101.04 98.91 0 0 0
01/10/2012
99.90
 15,320,300 103.29 103.60 99.89 0 0 0
28/09/2012
103.31
 10,409,900 104.24 104.24 102.57 0 0 0
27/09/2012
104.24
 12,857,600 105.60 105.89 103.35 0 0 0
26/09/2012
105.69
 12,421,300 104.95 106.24 104.50 0 0 0
25/09/2012
104.91
 10,734,200 105.07 105.32 103.65 0 0 0
24/09/2012
105.04
 12,099,300 106.59 106.94 104.23 0 0 0
21/09/2012
106.62
 17,859,700 103.64 106.90 103.50 0 0 0
20/09/2012
104.02
 17,023,500 104.80 104.80 101.83 0 0 0
19/09/2012
105.10
 24,365,100 104.70 105.57 102.39 0 0 0
18/09/2012
104.81
 20,059,600 109.50 109.50 104.58 0 0 0
17/09/2012
109.50
 14,729,000 111.31 111.69 109.28 0 0 0
14/09/2012
111.17
 22,259,300 108.20 111.75 108.20 0 0 0
13/09/2012
108.70
 16,151,000 106.06 108.80 105.05 0 0 0
12/09/2012
106.43
 19,954,400 106.58 108.40 105.07 0 0 0
11/09/2012
106.69
 13,574,800 107.55 107.70 105.44 0 0 0
10/09/2012
107.61
 22,813,200 112 112.98 107.12 0 0 0
07/09/2012
112.94
 16,335,300 112.12 113.62 111.69 0 0 0
06/09/2012
112.12
 14,500,100 113.84 114.07 111.55 0 0 0
05/09/2012
113.84
 19,156,000 117.05 117.08 113.20 0 0 0
04/09/2012
116.42
 12,506,200 116.53 118.20 116 0 0 0
31/08/2012
116.53
 16,317,100 117.44 117.64 115.38 0 0 0
30/08/2012
117.66
 20,833,300 117.62 119.10 116.73 0 0 0
29/08/2012
117.62
 21,571,200 111.77 117.74 111.15 0 0 0
28/08/2012
112.34
 21,499,900 111.93 112.94 109.20 0 0 0
27/08/2012
111.93
 21,793,300 115.74 116.10 111.65 0 0 0
24/08/2012
118.28
 47,440,100 113.09 120.31 108.63 0 0 0
23/08/2012
114.04
 21,588,100 120.60 120.60 113.67 0 0 0
22/08/2012
121.73
 39,091,700 125.72 125.72 121.03 0 0 0
21/08/2012
127
 32,638,000 134 134.20 126.65 0 0 0
20/08/2012
135.17
 15,744,900 135.35 136.13 134.60 0 0 0
17/08/2012
134.68
 11,743,800 133.39 135.31 133.11 0 0 0
16/08/2012
133.39
 14,546,100 133.97 134.73 133.13 0 0 0
15/08/2012
133.93
 13,327,300 134.36 134.99 133.31 0 0 0
14/08/2012
134.17
 12,378,900 133.74 135.21 133.33 0 0 0
13/08/2012
133.58
 12,689,100 134.86 135.12 132.98 0 0 0
10/08/2012
134.84
 16,256,800 136.76 136.76 133.84 0 0 0
09/08/2012
135.98
 22,702,700 136.30 138.23 135.76 0 0 0
08/08/2012
135.10
 16,738,300 132.17 135.60 132.10 0 0 0
07/08/2012
132.34
 17,297,400 135.02 135.31 132.19 0 0 0
06/08/2012
134.96
 23,527,200 130.16 135.12 130.16 0 0 0
03/08/2012
130.23
 11,682,700 129.62 130.99 128.76 0 0 0
02/08/2012
130.07
 9,676,700 129.66 130.92 129.54 0 0 0
01/08/2012
129.35
 16,123,500 130.95 131.12 128.15 0 0 0
31/07/2012
130.92
 12,801,400 130.76 132.19 130.37 0 0 0
30/07/2012
131.39
 12,925,800 130.77 131.88 130.02 0 0 0
27/07/2012
131.56
 21,559,700 132.91 135.44 131.07 0 0 0
26/07/2012
133.49
 17,891,700 132.93 133.62 132.81 0 0 0
25/07/2012
132.08
 21,949,000 132.29 133.29 130.07 0 0 0
24/07/2012
132.31
 32,714,500 136.75 136.91 132.08 0 0 0
23/07/2012
137.37
 22,271,000 138.48 138.76 136.51 0 0 0
20/07/2012
138.68
 36,911,300 142.64 142.97 138.62 0 0 0
19/07/2012
135.13
 40,261,800 135.13 135.13 135.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |