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)
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
27/06/2018
109.66
 34,056,080 110.81 111.61 109.58 1,246,500 1,424,100 -5.4
26/06/2018
110.92
 25,365,068 111.95 111.99 109.86 139,400 677,100 -11.7
25/06/2018
111.99
 28,751,416 112.12 113.47 110.76 350,900 870,771 -12.8
22/06/2018
111.98
 33,006,403 110.25 112 109.23 2,116,500 2,785,815 -40.0
21/06/2018
110.16
 26,276,519 112.11 112.49 109.54 334,800 1,754,064 -34.1
20/06/2018
112.10
 32,346,210 110.50 112.29 110.47 2,706,005 2,027,799 -1.3
19/06/2018
110.57
 59,528,943 113.04 113.07 107.07 3,487,910 2,729,700 11.6
18/06/2018
113.04
 37,512,280 116.04 116.52 112.52 1,052,710 1,998,093 -18.0
15/06/2018
115.90
 29,239,206 115.01 116.02 114.49 977,900 2,986,156 -41.6
14/06/2018
114.91
 36,812,834 117.08 117.31 114.86 184,500 4,555,906 -69.6
13/06/2018
116.66
 28,281,797 116.59 117.41 115.74 156,550 591,200 -7.5
12/06/2018
116.48
 49,530,959 118.31 119.78 114.52 1,150,600 1,002,581 4.2
11/06/2018
118.45
 32,073,274 119.96 120.16 117.97 280,350 660,844 -6.3
08/06/2018
119.85
 40,722,462 118.99 120 118.54 771,400 41,492 11.4
07/06/2018
118.99
 42,741,070 120.83 121.16 118.70 4,844,710 1,853,871 16.2
06/06/2018
120.41
 44,861,047 118.60 120.41 117.26 1,019,411 892,996 -2.0
05/06/2018
118.18
 55,837,794 118.40 118.79 117.26 481,700 1,810,500 -25.6
04/06/2018
118.31
 51,771,688 114.84 118.32 113.88 850,918 4,659,301 -66.9
01/06/2018
115.74
 47,981,165 114.66 116.68 114.11 4,435,010 2,670,090 -28.1
31/05/2018
114.91
 40,512,489 111.34 114.92 111.09 1,982,711 2,130,851 -11.5
30/05/2018
111.69
 37,470,372 112.86 113.42 111.21 1,214,502 2,038,321 -16.5
29/05/2018
112.88
 46,597,346 107.04 113.24 102.47 888,717 1,714,102 -14.9
28/05/2018
107.37
 66,149,658 114.37 114.48 107.14 3,284,950 2,649,913 10.7
25/05/2018
114.48
 41,666,676 116.96 117.62 114.48 1,542,066 1,794,337 -14.6
24/05/2018
117.06
 25,562,788 118.12 118.64 116.88 1,722,501 1,639,060 -4.6
23/05/2018
118.10
 36,681,092 116.71 118.11 115.08 2,877,650 1,840,100 14.0
22/05/2018
116.71
 61,177,163 119.44 119.65 115.30 8,528,842 7,478,607 26.4
21/05/2018
119.65
 34,343,949 121.22 122.10 119.65 988,300 2,051,901 -24.5
18/05/2018
121.26
 46,752,996 121.37 122.42 118.89 2,004,400 964,660 32.0
17/05/2018
121.49
 40,193,375 120.96 122.45 120.96 974,900 1,459,510 -14.0
16/05/2018
121.48
 40,564,128 123.44 128.29 121.35 4,822,601 1,909,665 39.2
15/05/2018
123.65
 36,547,223 123.28 124.69 122.89 760,800 1,015,341 -9.0
14/05/2018
123.27
 43,282,381 122.76 123.94 122.04 496,210 372,120 -4.0
11/05/2018
122.76
 38,139,738 120.94 122.76 119.49 635,502 1,895,334 -37.1
10/05/2018
120.95
 47,623,400 123.85 124.51 120.46 1,592,926 1,177,306 -5.8
09/05/2018
123.85
 43,347,448 125.30 125.49 123.41 336,830 2,901,727 -57.0

Chính sách bảo mật | Điều khoản sử dụng |