HNX30 (^hnx30)

0
0
(0%)
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)
20/12/2018
190.97
 16,650,100 189.49 191.84 188.46 0 0 0
19/12/2018
189.12
 20,987,400 189.71 192.69 188.02 0 0 0
18/12/2018
189.34
 25,201,200 191.12 191.30 186.68 0 0 0
17/12/2018
191.30
 21,651,600 194.92 194.92 191.25 0 0 0
14/12/2018
194.46
 18,907,100 195.42 195.95 194.14 0 0 0
13/12/2018
195.55
 20,603,300 196.16 196.94 195.09 0 0 0
12/12/2018
195.70
 19,426,100 192.99 195.70 189.89 0 0 0
11/12/2018
192.73
 19,070,500 191.28 194.39 188.70 0 0 0
10/12/2018
193.43
 19,208,700 194.05 195.05 193.03 0 0 0
07/12/2018
194.35
 22,221,100 193.79 195.71 193.15 0 0 0
06/12/2018
193.44
 22,315,000 195.21 195.48 191.98 0 0 0
05/12/2018
194.53
 29,548,400 194.03 195.42 191.73 0 0 0
04/12/2018
193.37
 25,037,000 193.83 194.73 192.72 0 0 0
03/12/2018
193.21
 31,108,100 189.05 193.83 188.46 0 0 0
30/11/2018
188.46
 17,981,100 185.18 188.94 185.18 0 0 0
29/11/2018
187.04
 16,366,900 187.43 189.43 186.99 0 0 0
28/11/2018
187.34
 16,581,700 184.99 187.47 183.12 0 0 0
27/11/2018
185.36
 16,158,000 186.80 188.76 185.25 0 0 0
26/11/2018
186.70
 19,958,200 188.08 189.07 186.67 0 0 0
23/11/2018
188.55
 24,774,500 187.74 189.77 187.70 0 0 0
22/11/2018
187.72
 18,846,600 187.96 189.82 187.40 0 0 0
21/11/2018
187.03
 17,484,200 186.02 187.08 184.07 0 0 0
20/11/2018
186.38
 17,606,800 186.27 186.52 184.20 0 0 0
19/11/2018
186.31
 15,306,500 182.99 187.11 182.99 0 0 0
16/11/2018
184.48
 18,891,600 181.08 186.14 181.08 0 0 0
15/11/2018
181.48
 20,967,400 181.57 183.83 180.73 0 0 0
14/11/2018
182.04
 17,489,900 183.86 185.21 181.39 0 0 0
13/11/2018
184.09
 16,952,300 185.91 185.97 183.30 0 0 0
12/11/2018
186.28
 16,724,100 184.77 186.28 183.24 0 0 0
09/11/2018
184.76
 17,767,700 188.32 188.58 184.61 0 0 0
08/11/2018
188.42
 17,126,200 188.51 191.77 187.83 0 0 0
07/11/2018
188.14
 16,030,300 188.88 190.14 187.19 0 0 0
06/11/2018
188.76
 17,485,000 190.02 191.92 188.76 0 0 0
05/11/2018
190.30
 17,159,800 190.15 191.77 187.38 0 0 0
02/11/2018
190.06
 21,829,300 185.23 190.10 185.17 0 0 0
01/11/2018
185.47
 17,275,000 188.63 190.02 185.37 0 0 0
31/10/2018
189.34
 23,285,600 182.47 189.59 182.46 0 0 0
30/10/2018
182.46
 22,785,100 182.17 184.67 180.39 0 0 0
29/10/2018
182.05
 19,496,300 182.39 184.54 181.36 0 0 0
26/10/2018
183.11
 19,111,300 183.73 188.98 182.74 0 0 0
25/10/2018
186.19
 28,853,600 186.56 186.56 178.87 0 0 0
24/10/2018
186.80
 21,876,900 190.79 191.65 186.64 0 0 0
23/10/2018
191.14
 33,406,000 195.72 195.78 188.58 0 0 0
22/10/2018
195.75
 19,185,100 197.02 199.10 195.62 0 0 0
19/10/2018
196.90
 22,236,200 196.22 197.23 192.20 0 0 0
18/10/2018
196.32
 16,987,500 199.21 200.26 196.32 0 0 0
17/10/2018
200.26
 22,576,700 198.73 202.37 198.51 0 0 0
16/10/2018
198.38
 19,624,800 196.03 198.72 195.19 0 0 0
15/10/2018
196.06
 17,457,400 200.63 201.05 196.03 0 0 0
12/10/2018
200.45
 33,565,300 194.79 200.83 192.07 0 0 0
11/10/2018
195.16
 68,766,200 208.78 208.78 195.05 0 0 0
10/10/2018
209.13
 25,087,200 210.42 211.81 208.28 0 0 0
09/10/2018
210.19
 20,706,900 210.23 212.12 209.70 0 0 0
08/10/2018
210.21
 28,339,800 211.65 211.74 208.56 0 0 0
05/10/2018
211.74
 32,561,700 216.42 216.91 211.74 0 0 0
04/10/2018
216.90
 27,055,800 215.56 218.55 215.12 0 0 0
03/10/2018
215.66
 24,206,200 214.24 216.68 213.88 0 0 0
02/10/2018
214.19
 39,616,700 214.01 216.76 213.92 0 0 0
01/10/2018
214.26
 37,792,700 215.24 217.26 213.69 0 0 0
28/09/2018
215.35
 34,405,600 216.29 218.09 215.21 0 0 0
27/09/2018
216.25
 43,249,200 214.06 216.82 213.97 0 0 0
26/09/2018
213.97
 36,534,700 213.97 215.98 213.67 0 0 0
25/09/2018
214.21
 36,443,600 213.39 215.97 212.40 0 0 0
24/09/2018
213.20
 31,923,900 213.07 214.42 212.24 0 0 0
21/09/2018
212.97
 50,173,600 212.27 213.96 209.70 0 0 0
20/09/2018
212.24
 26,959,600 210.27 212.42 209.90 0 0 0
19/09/2018
209.95
 42,212,000 208.59 212.03 208.16 0 0 0
18/09/2018
208.24
 32,842,500 205.37 208.32 203.83 0 0 0
17/09/2018
205.55
 23,128,300 205.69 206.54 204.79 0 0 0
14/09/2018
205.59
 21,953,500 202.90 207.02 202.90 0 0 0
13/09/2018
204.64
 32,790,900 202.92 206.21 202.65 0 0 0
12/09/2018
202.96
 29,626,700 201.76 204.58 201.53 0 0 0
11/09/2018
201.53
 23,532,700 199.06 202.18 198.94 0 0 0
10/09/2018
199.03
 17,822,600 201.13 202.06 198.74 0 0 0
07/09/2018
201.09
 22,421,100 200.23 201.56 198.95 0 0 0
06/09/2018
200.20
 21,838,200 201.10 201.37 198.94 0 0 0
05/09/2018
199.91
 29,353,600 201.68 202.44 198.76 0 0 0
04/09/2018
201.76
 29,796,600 204.30 205.17 201.47 0 0 0
31/08/2018
204.12
 25,398,500 206.21 206.62 203.95 0 0 0
30/08/2018
205.74
 26,411,000 203.36 205.97 202.61 0 0 0
29/08/2018
203.71
 23,344,200 202.94 203.76 200.64 0 0 0
28/08/2018
202.62
 31,464,100 200.98 203.52 200.63 0 0 0
27/08/2018
200.63
 34,310,800 200.04 202.72 199.57 0 0 0
24/08/2018
200.01
 31,925,600 197.58 200.77 197.08 0 0 0
23/08/2018
197.93
 19,853,800 196.67 198.70 196.13 0 0 0
22/08/2018
196.59
 26,553,100 196.41 198.37 196.16 0 0 0
21/08/2018
196.30
 26,322,300 193.62 196.30 191.60 0 0 0
20/08/2018
192.22
 16,071,700 191.42 193.15 190.98 0 0 0
17/08/2018
191.59
 19,899,000 192.42 194.73 191.59 0 0 0
16/08/2018
191.95
 29,878,200 191.84 192.99 188.52 0 0 0
15/08/2018
192
 35,847,800 197.49 198.65 191.88 0 0 0
14/08/2018
197.44
 23,605,500 197.18 198.40 195.93 0 0 0
13/08/2018
197.06
 44,692,800 193.30 197.28 192.47 0 0 0
10/08/2018
193.22
 22,398,000 192.05 193.22 190.03 0 0 0
09/08/2018
192.06
 28,318,000 193.11 194.77 191.29 0 0 0
08/08/2018
192.88
 28,284,500 189.36 193.45 189.26 0 0 0
07/08/2018
189.26
 17,391,400 189.93 190.76 188.75 0 0 0
06/08/2018
189.85
 19,882,700 191.71 192.68 189.74 0 0 0
03/08/2018
191.60
 25,622,800 189.91 193.17 189.60 0 0 0
02/08/2018
189.67
 24,564,200 188.91 190.04 187.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |