HNX (^hastc)

253.64
1.17
(0.46%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |