HNX (^hastc)

252.38
-0.09
(-0.04%)
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)
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
26/09/2018
115.57
 54,351,259 115.54 116.40 115.23 359,220 1,043,417 -15.1
25/09/2018
115.52
 59,255,748 115.62 116.36 115.22 502,706 3,931,391 -24.5
24/09/2018
115.58
 48,631,995 115.79 116.37 115.34 395,471 1,306,267 -5.1
21/09/2018
115.79
 69,657,043 115.06 115.96 114.31 997,222 3,057,400 -8.6
20/09/2018
115.05
 46,437,886 114.31 115.17 114.03 1,028,412 1,892,825 -7.9
19/09/2018
114.20
 62,050,903 113.60 115.04 113.57 2,477,168 1,166,400 25.7
18/09/2018
113.59
 51,456,896 112.50 113.59 111.92 1,724,840 9,015,424 -62.3
17/09/2018
112.76
 43,383,481 113.36 113.61 112.50 367,606 326,794 2.2
14/09/2018
113.36
 40,859,144 112.31 113.77 112.31 1,641,320 357,930 26.5
13/09/2018
112.66
 55,589,942 111.65 113.30 111.61 741,310 704,410 -0.9
12/09/2018
111.64
 49,986,869 111.43 112.30 111.42 1,151,180 607,700 14.2
11/09/2018
111.42
 41,106,770 110.70 111.75 110.51 883,700 2,546,008 -14.3
10/09/2018
110.69
 39,215,942 111.71 111.98 108.38 461,400 3,632,300 -27.2
07/09/2018
111.70
 40,165,067 110.48 111.80 110.34 643,350 2,100,545 -20.5
06/09/2018
110.47
 36,096,777 110.47 112.42 110.21 2,766,842 2,209,248 16.0
05/09/2018
110.46
 42,561,312 111.23 111.64 109.77 2,699,800 1,693,826 32.1
04/09/2018
111.22
 43,542,619 112.83 113.15 110.78 1,836,300 1,571,490 18.2
31/08/2018
112.79
 37,337,153 113.67 113.86 112.49 2,226,282 792,600 31.1
30/08/2018
113.58
 36,385,154 112.71 113.59 112.40 1,611,896 1,040,882 21.5
29/08/2018
112.78
 37,368,389 112.27 112.83 111.54 859,620 840,350 5.2
28/08/2018
112.23
 43,753,736 111.61 112.57 111.61 768,550 772,348 1.7
27/08/2018
111.61
 50,530,309 111.62 112.68 111.59 854,600 1,165,990 -3.7
24/08/2018
111.61
 45,020,407 110.51 111.95 110 3,075,910 545,447 43.1
23/08/2018
110.51
 32,176,080 109.97 110.64 109.53 1,004,440 1,252,290 -4.3
22/08/2018
109.98
 37,903,955 110.02 110.89 109.67 378,600 749,230 -6.6
21/08/2018
110.02
 36,250,229 108.49 110.02 107.91 334,811 734,710 -5.2
20/08/2018
108.06
 30,808,133 108.03 108.71 107.48 414,450 503,820 1.2
17/08/2018
108.02
 31,554,126 107.92 109.31 107.91 951,300 862,792 4.8
16/08/2018
107.91
 42,530,552 107.80 108.38 106.28 592,150 1,087,300 -4.9
15/08/2018
108.02
 54,484,930 109.79 110.66 107.93 1,031,300 1,110,540 -1.6
14/08/2018
109.78
 36,566,127 110.49 110.82 109.78 366,700 369,220 3.1
13/08/2018
110.46
 59,146,793 108.51 110.48 107.86 1,964,550 448,000 35.0
10/08/2018
108.41
 32,351,144 107.79 108.41 106.64 1,131,120 647,566 4.0
09/08/2018
107.79
 39,719,344 107.71 108.86 107.43 1,883,120 1,869,278 -2.0
08/08/2018
107.66
 43,651,949 105.71 107.77 105.71 562,220 1,185,256 -7.3
07/08/2018
105.71
 31,677,349 105.59 106.28 105.05 984,150 941,160 -1.6
06/08/2018
105.59
 32,705,395 106.23 106.67 105.36 3,091,600 920,115 25.9
03/08/2018
106.24
 38,777,669 105.66 107.29 105.65 3,277,376 4,048,210 -20.7
02/08/2018
105.65
 36,766,386 105.56 105.85 104.38 1,450,620 1,543,600 -5.2
01/08/2018
105.56
 44,694,049 106.13 106.79 104.93 1,344,070 1,455,000 -3.3
31/07/2018
106.15
 37,604,262 106.76 107.12 105.86 996,009 545,310 10.0
30/07/2018
106.75
 35,326,367 105.74 106.87 105.65 537,100 125,573 2.7
27/07/2018
105.70
 39,919,652 104.57 106.11 104.57 344,060 216,380 0.7
26/07/2018
104.58
 37,968,043 99.91 105.64 99.81 636,400 390,709 4.3
25/07/2018
103.58
 46,005,166 105.52 107.93 103.55 706,950 833,255 0.2
24/07/2018
105.54
 44,487,977 105.47 107.43 104.37 4,901,200 1,492,308 61.0
23/07/2018
106.30
 43,294,425 107.62 107.93 106.26 1,830,304 891,121 19.0
20/07/2018
107.61
 43,738,197 105.57 107.61 104.32 1,177,820 851,660 8.1
19/07/2018
105.58
 42,742,697 106.92 107.14 105.15 1,260,215 3,534,520 -34.6
18/07/2018
106.92
 46,579,601 104.83 106.92 104.20 1,780,400 790,252 18.1
17/07/2018
104.82
 30,818,147 104.63 104.82 102.04 933,340 576,521 5.4
16/07/2018
103.12
 27,599,463 102.83 104.16 102.47 2,205,001 528,129 28.1
13/07/2018
102.51
 30,840,692 99.78 102.86 98.16 884,442 1,955,143 -1.1
12/07/2018
100.43
 25,052,096 98.72 102.07 98.16 739,100 829,353 0.8
11/07/2018
98.52
 37,579,239 101.08 101.18 97.19 2,656,452 562,396 25.0
10/07/2018
101.62
 25,945,432 100.48 102.21 100.37 937,387 599,220 11.9
09/07/2018
100.75
 31,131,674 100.79 102.50 100.26 2,458,150 1,763,550 10.5
06/07/2018
100.69
 42,827,787 96.39 100.70 94.32 305,300 933,019 -11.5
05/07/2018
96.38
 37,612,572 99.23 100.22 95.73 1,404,446 436,683 17.2
04/07/2018
99.99
 29,513,078 98.59 100.02 97.39 555,430 1,523,798 -15.8
03/07/2018
98.79
 39,778,338 102.87 103.72 98.50 2,366,713 1,924,750 9.9
02/07/2018
102.76
 42,159,931 105.98 106.69 101.81 837,220 653,204 1.8
29/06/2018
106.16
 28,120,210 107.05 107.88 105.68 631,300 266,300 2.8
28/06/2018
107.05
 35,027,808 109.53 109.78 106.56 1,065,900 202,600 14.5

Chính sách bảo mật | Điều khoản sử dụng |