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)
22/02/2019
106.81
 33,380,880 106.63 107.08 105.91 1,342,800 1,016,620 8.8
21/02/2019
106.11
 30,386,268 106.30 106.95 106.01 2,757,600 1,534,675 23.2
20/02/2019
106.30
 29,084,078 106.20 106.61 105.76 1,120,619 662,359 12.8
19/02/2019
106.20
 38,279,927 106.87 107.12 106.08 666,230 732,451 0.5
18/02/2019
106.83
 37,549,853 106.13 107.08 106.08 1,882,300 1,843,970 10.2
15/02/2019
106.11
 32,306,138 106.11 106.67 105.90 1,123,200 924,987 10.1
14/02/2019
106.11
 36,351,323 106.48 106.54 106 119,820 1,358,000 -16.0
13/02/2019
106.49
 30,870,294 106.06 106.61 105.63 2,018,340 1,720,510 7.8
12/02/2019
106.04
 33,792,815 105.04 106.08 104.96 1,217,400 1,382,822 7.8
11/02/2019
105.24
 31,752,658 103.23 105.25 103.23 353,200 1,365,693 -9.1
01/02/2019
103.33
 15,258,710 102.88 103.34 102.57 448,400 207,366 4.9
31/01/2019
102.87
 19,913,820 102.70 103.62 102.70 931,640 118,900 15.3
30/01/2019
102.80
 20,576,383 104.85 104.85 102.26 1,337,938 289,600 21.0
29/01/2019
102.36
 20,259,599 102.31 102.38 101.49 1,322,860 264,400 16.8
28/01/2019
102.31
 26,230,825 102.74 103.13 101.20 1,567,400 714,223 23.9
25/01/2019
102.74
 18,827,589 102.78 103.64 102.47 326,400 450,251 -1.2
24/01/2019
102.78
 25,477,689 102.71 103.38 102.38 80,700 497,280 -5.3
23/01/2019
102.67
 19,071,064 102.54 102.86 102.07 1,649,000 524,860 41.2
22/01/2019
102.53
 25,390,476 103.39 103.72 102.51 1,263,600 484,972 11.4
21/01/2019
103.36
 34,689,801 101.58 103.77 101.47 220,600 429,550 -1.5
18/01/2019
101.55
 26,019,668 101.91 102.22 101.26 696,400 366,170 5.5
17/01/2019
101.92
 16,652,123 101.98 102.58 101.83 208,900 392,000 -1.7
16/01/2019
101.98
 18,887,309 102.58 103.11 101.97 748,740 154,372 10.5
15/01/2019
102.58
 23,012,371 101.57 102.74 98.70 858,200 766,721 5.8
14/01/2019
101.57
 27,656,015 101.87 102.33 101.44 412,100 105,838 5.4
11/01/2019
101.86
 22,980,701 101.78 102.31 101.54 373,300 199,816 3.6
10/01/2019
101.77
 21,333,646 102.13 102.35 101.56 388,560 478,200 1.0
09/01/2019
102.13
 27,033,241 101.25 102.29 101.25 1,667,600 471,152 25.1
08/01/2019
101.26
 23,068,390 105.30 105.30 101.19 631,100 1,080,500 -37.8
07/01/2019
101.92
 22,446,454 100.86 102.38 100.82 1,012,783 402,710 10.2
04/01/2019
100.84
 29,288,584 100.56 101.22 99.16 823,800 606,732 6.9
03/01/2019
100.52
 29,543,455 99.04 102.68 98.85 214,800 1,852,700 -17.0
02/01/2019
102.67
 19,007,217 104.33 104.49 102.37 89,138 79,435 0.9
28/12/2018
104.23
 23,583,944 103.94 104.35 102.94 569,380 613,313 -0.1
27/12/2018
103.98
 32,483,257 102.27 104.43 102.27 710,000 590,868 -2.4
26/12/2018
102.27
 25,534,772 98.93 103.08 98.91 431,510 562,340 -2.3
25/12/2018
102.43
 42,046,193 103.34 103.35 100.63 1,865,440 507,862 24.1
24/12/2018
103.34
 34,047,475 104.44 105.01 102.56 213,700 34,300,990 -850.0
21/12/2018
104.44
 29,189,654 104.55 104.67 103.40 207,110 2,814,246 -13.1
20/12/2018
104.52
 25,395,401 104.26 104.75 103.64 1,306,185 720,804 2.1
19/12/2018
104.16
 31,437,311 104.52 108.22 103.50 635,800 318,050 5.7
18/12/2018
104.42
 37,997,962 104.75 105 103.18 692,730 425,990 1.3
17/12/2018
105
 33,188,726 106.65 106.79 104.99 1,255,260 1,637,616 0.8
14/12/2018
106.65
 29,167,555 107.27 107.36 106.45 1,161,020 301,216 16.7
13/12/2018
107.30
 30,704,222 107.77 108.01 107.14 2,617,360 961,306 25.4
12/12/2018
107.67
 29,765,408 106.64 107.67 105.48 707,210 1,495,078 -2.9
11/12/2018
106.58
 31,405,339 103.05 107.59 102.45 518,240 799,353 -7.2
10/12/2018
106.81
 29,056,731 107.07 107.64 106.19 318,543 581,191 -6.7
07/12/2018
107.13
 36,391,283 107.10 108 106.89 1,856,600 1,374,660 1.1
06/12/2018
107.09
 35,024,657 107.88 107.96 106.74 547,010 586,705 1.7
05/12/2018
107.74
 41,894,002 107.39 107.97 106.31 563,810 3,471,621 -36.8
04/12/2018
107.38
 34,395,437 107.64 108.18 106.89 418,330 1,408,900 -1.2
03/12/2018
107.63
 42,956,114 104.94 107.83 104.82 403,700 1,341,184 -16.9
30/11/2018
104.82
 29,207,523 101.66 105.12 101.66 610,040 412,500 4.6
29/11/2018
104.17
 26,938,618 104.22 105.22 104.07 368,820 889,552 -10.4
28/11/2018
104.09
 26,675,253 103.08 104.11 100.57 149,491 3,484,420 -53.1
27/11/2018
103.18
 29,144,318 103.97 104.67 102.87 367,700 483,521 -1.3
26/11/2018
103.97
 29,883,899 103.64 104.31 103.52 500,800 3,508,100 -25.6
23/11/2018
104.27
 36,463,991 104.55 104.93 103.87 637,420 639,173 -0.5
22/11/2018
104.55
 34,630,599 105.15 105.54 104.19 507,849 1,176,700 -10.4
21/11/2018
103.89
 30,064,507 103.90 103.94 102.67 498,045 2,979,674 -43.2
20/11/2018
103.90
 30,141,066 103.95 103.95 103.05 566,200 977,040 -6.2
19/11/2018
103.94
 27,407,607 102.70 104.03 102.62 511,700 1,291,340 -8.6
16/11/2018
103.01
 33,792,085 100.93 103.60 100.93 525,100 482,600 2.4
15/11/2018
101.01
 36,534,524 101.20 101.97 100.54 80,650 7,340,800 -121.9
14/11/2018
101.19
 33,691,353 102.42 103 100.80 452,505 1,493,835 -12.0
13/11/2018
102.47
 35,507,414 103.26 103.27 101.93 1,850,600 2,160,122 3.3
12/11/2018
103.36
 28,822,212 103.01 103.43 102.14 2,856,500 954,792 30.3
09/11/2018
103.01
 34,930,231 104.53 104.65 102.92 104,810 1,004,800 -15.9
08/11/2018
104.53
 33,531,822 104.20 105.84 104.19 255,100 1,275,305 -19.1
07/11/2018
104.19
 29,150,472 104.54 105.10 103.64 625,700 922,972 -3.8
06/11/2018
104.55
 31,346,680 105.55 106.08 104.55 652,200 449,700 2.7
05/11/2018
105.53
 30,367,334 105.76 106.23 104.20 330,710 548,504 3.1
02/11/2018
105.75
 38,229,873 103.37 105.75 103.32 577,530 280,430 8.0
01/11/2018
103.36
 30,367,377 105.20 105.83 103.34 325,720 500,034 -2.8
31/10/2018
105.35
 37,715,933 101.71 105.39 101.70 942,120 669,235 2.6
30/10/2018
101.72
 35,849,125 101.19 102.86 100.49 1,564,620 1,199,000 5.8
29/10/2018
101.17
 30,573,917 101.79 102.28 100.78 1,206,600 227,300 14.7
26/10/2018
101.79
 32,894,281 102.35 104.53 101.70 1,466,910 991,725 16.6
25/10/2018
103.09
 48,227,023 103.68 103.68 99.97 1,844,180 582,366 13.3
24/10/2018
103.73
 33,994,862 104.96 106.06 103.72 998,910 945,700 0.3
23/10/2018
105.06
 53,377,162 107.53 107.60 104.29 1,292,025 1,433,660 2.9
22/10/2018
107.54
 38,453,932 108.10 108.92 107.46 2,523,330 356,157 42.5
19/10/2018
108.09
 36,864,325 107.78 109.18 106.24 548,400 3,115,576 -20.3
18/10/2018
107.91
 36,973,200 109.07 109.39 107.82 668,120 227,800 3.8
17/10/2018
109.39
 39,591,214 108.66 110.35 108.59 714,200 393,782 4.9
16/10/2018
108.59
 31,919,117 107.66 108.76 107.44 893,685 3,035,406 -46.8
15/10/2018
107.67
 32,407,991 110 110.02 107.65 2,222,965 2,667,600 -11.7
12/10/2018
109.75
 58,534,586 106.66 109.79 105.44 974,340 501,250 5.6
11/10/2018
107.17
 99,123,286 113.65 113.65 106.91 1,521,700 2,354,715 -1.3
10/10/2018
113.76
 40,757,732 114.26 114.74 113.23 1,388,390 4,281,620 -51.4
09/10/2018
114.29
 41,012,466 114.36 115.08 114.11 1,002,720 707,025 2.6
08/10/2018
114.38
 50,836,652 114.54 114.93 113.68 499,510 713,140 -5.5
05/10/2018
114.67
 58,959,646 116.27 116.38 114.56 1,694,019 1,306,895 3.7
04/10/2018
116.27
 42,227,904 115.30 116.71 115.13 2,736,320 1,303,961 29.5
03/10/2018
115.29
 39,074,934 114.99 115.88 114.73 640,950 1,153,050 -12.7
02/10/2018
115
 58,462,208 115.51 115.95 114.70 948,645 1,059,434 -15.7
01/10/2018
115.52
 56,458,032 116.37 116.98 115.35 566,912 1,193,838 -13.8
28/09/2018
116.27
 56,336,987 116.08 117.33 116.06 1,067,620 739,349 7.1
27/09/2018
116.08
 58,102,465 115.59 116.27 115.34 783,110 797,710 -1.0

Chính sách bảo mật | Điều khoản sử dụng |