HNX (^hastc)

247.78
0.92
(0.37%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |