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)
08/05/2018
125.32
 44,049,425 126.56 126.96 125.31 7,751,610 9,362,427 -31.1
07/05/2018
126.54
 43,106,166 122.48 126.66 122.48 874,274 6,791,116 -79.6
04/05/2018
122.57
 48,879,189 122.36 123.68 121.99 874,274 6,791,116 -79.6
03/05/2018
122.50
 49,543,365 120.97 122.51 117.97 1,212,500 2,078,766 -13.3
02/05/2018
120.97
 42,190,770 122.64 123.52 120.24 2,509,165 2,539,032 5.8
27/04/2018
122.64
 44,338,581 119.90 124.01 115.95 2,268,910 2,764,415 -7.3
26/04/2018
120.11
 59,134,543 126.28 126.52 119.98 0 0 0
24/04/2018
126.30
 50,184,656 126.14 127.12 124.20 0 0 0
23/04/2018
126.13
 71,126,709 132.57 133.40 126 932,040 2,500,647 -35.5
20/04/2018
132.57
 43,940,097 131.06 132.57 130.29 1,607,500 1,533,900 -1.8
19/04/2018
131.05
 53,978,884 131.91 132.98 130.23 2,856,400 2,610,163 -1.6
18/04/2018
132.77
 56,417,515 134.25 135.33 132.67 1,364,553 1,941,272 -1.1
17/04/2018
134.24
 43,495,358 133.31 134.25 132.58 3,076,670 1,669,807 21.9
16/04/2018
133.30
 42,584,765 133.24 134.13 132.26 6,347,719 3,845,770 146.3
13/04/2018
133.33
 48,143,365 135.61 136.48 133.21 3,856,310 2,330,810 21.3
12/04/2018
135.63
 51,361,077 133.81 135.63 132.90 2,927,551 3,316,211 -3.3
11/04/2018
133.74
 71,740,990 136.68 137.72 133.73 0 0 0
10/04/2018
136.68
 65,162,904 137.88 138.69 135.84 0 0 0
09/04/2018
137.78
 69,252,362 137.97 138.43 136.99 0 0 0
06/04/2018
138.01
 65,052,559 136.73 138.62 136.71 2,142,180 2,090,685 -2.0
05/04/2018
136.75
 47,306,245 135.34 136.75 135.26 1,780,181 2,087,266 -8.1
04/04/2018
135.32
 59,722,749 135.64 137.15 135.14 1,440,555 3,156,410 -34.9
03/04/2018
135.62
 54,698,216 135.37 135.75 134.44 2,510,039 5,506,639 -30.2
02/04/2018
135.40
 50,567,188 132.55 135.40 132.54 529,221 2,021,682 -14.7
30/03/2018
132.45
 43,230,340 131.30 132.60 131.06 1,098,488 1,307,041 3.2
29/03/2018
131.87
 40,274,842 132.56 133.12 131.60 0 0 0
28/03/2018
132.55
 40,967,098 132.78 133.29 132.15 2,627,269 2,929,650 -5.8
27/03/2018
133.28
 64,888,945 133.50 135.05 132.63 0 0 0
26/03/2018
133.66
 60,510,979 132.76 133.70 131.26 942,813 3,648,740 -64.9
23/03/2018
131.87
 81,239,932 133.93 133.93 129.94 3,469,180 2,334,510 14.8
22/03/2018
134.04
 58,230,553 135 135.51 133.61 2,103,040 440,180 32.7
21/03/2018
134.96
 56,389,971 135.32 136.28 134.45 0 0 0
20/03/2018
135.28
 57,312,501 134.57 135.63 133.58 1,500,823 2,055,810 -1.8
19/03/2018
134.09
 74,161,539 133.09 134.41 132.96 8,468,744 8,832,545 2.3
16/03/2018
133.09
 71,432,901 131.13 133.25 131.13 1,237,560 737,085 9.6
15/03/2018
131.28
 71,593,755 130.43 131.40 129.92 1,958,260 2,225,611 -11.1
14/03/2018
130.42
 75,529,496 129.66 131.34 129.63 0 0 0
13/03/2018
129.66
 51,870,744 129.06 129.76 127.92 895,670 851,521 -5.0
12/03/2018
129.06
 56,723,426 127.56 129.45 127.56 1,237,827 864,241 -1.7
09/03/2018
127.57
 54,086,362 126.14 128.19 126.13 1,819,180 1,456,000 2.4
08/03/2018
126.14
 52,480,268 125.60 126.34 125.32 8,616,884 8,446,522 1.1
07/03/2018
125.60
 63,393,871 127.33 127.85 125.06 1,021,512 3,243,294 -29.1
06/03/2018
127.33
 53,871,803 125.51 127.36 125.36 1,727,960 2,782,106 -14.4
05/03/2018
125.51
 65,250,396 128.36 129.33 125.43 2,391,850 1,419,837 29.4
02/03/2018
128.25
 54,631,278 126.99 128.25 125.81 2,074,800 918,595 17.2
01/03/2018
127.09
 74,280,524 127.89 129.05 126.53 2,379,419 3,631,913 -31.1
28/02/2018
128.04
 61,745,783 127.06 128.57 126.35 1,412,615 5,381,781 -54.8
27/02/2018
127.28
 51,741,180 126.19 127.38 125.85 3,380,706 3,924,640 -11.0
26/02/2018
126.18
 73,570,190 126.35 127.81 125.92 537,000 1,396,819 -11.7
23/02/2018
126.24
 45,704,676 124.58 126.24 124.30 621,830 3,102,367 -50.1
22/02/2018
124.69
 52,668,311 125.85 126.25 123.95 1,307,350 2,113,716 -2.6
21/02/2018
125.85
 50,822,407 124.33 126.94 124.31 0 0 0
13/02/2018
124.30
 45,173,374 122.01 124.49 122.01 967,700 3,650,196 -33.0
12/02/2018
122.01
 40,547,331 117.44 122.01 117.44 1,135,705 1,452,553 -9.4
09/02/2018
117.49
 62,968,346 115.85 117.50 111.71 1,973,420 2,246,020 -22.6
08/02/2018
116.93
 46,482,519 119.62 120.34 116.82 1,214,140 636,891 6.3
07/02/2018
119.62
 57,424,249 115.80 120.76 115.13 1,699,620 1,461,739 3.4
06/02/2018
115.63
 116,534,254 118.83 118.83 110.62 9,529,720 2,769,490 96.1
05/02/2018
118.94
 76,920,127 123.97 124.20 118.61 2,768,220 1,378,293 27.8
02/02/2018
123.97
 54,135,458 123.15 124.18 122.80 1,473,330 1,218,585 7.7
01/02/2018
123.15
 102,681,061 125.89 126.37 122.74 1,884,810 3,971,671 -48.1
31/01/2018
125.89
 91,027,887 127.39 128.08 125.89 1,334,061 3,451,850 -33.1
30/01/2018
127.36
 76,642,139 127.35 127.81 125.96 1,677,023 2,981,502 -29.3
29/01/2018
127.35
 78,580,487 126.74 128.40 126.60 5,396,510 3,764,186 4.6
26/01/2018
126.82
 71,672,288 126.73 127.37 125.77 2,647,044 2,400,186 3.7
25/01/2018
126.62
 87,502,614 126.25 128.02 125.90 1,918,150 2,321,629 -18.3
24/01/2018
126.25
 59,514,795 126.32 127.93 125.97 1,637,730 1,069,856 18.7
23/01/2018
126.32
 79,649,976 123.87 126.93 123.87 923,820 1,407,350 -18.6
22/01/2018
123.88
 79,680,652 122.50 123.93 122.38 1,394,453 2,733,969 -43.5
19/01/2018
122.39
 72,489,342 121.89 123.11 121.88 1,054,645 1,481,540 -10.5
18/01/2018
121.89
 79,491,443 120.42 121.89 119.19 1,114,948 1,880,160 -13.9
17/01/2018
120.42
 75,884,510 121.59 122.87 120.42 1,109,669 545,098 5.1
16/01/2018
121.59
 64,433,696 122.02 122.51 120.72 862,620 1,272,638 -10.4
15/01/2018
122.03
 65,000,423 120.75 122.03 119.88 1,070,837 508,470 6.5
12/01/2018
120.75
 125,372,117 122.95 123.95 120.71 4,609,757 4,545,670 -5.7
11/01/2018
122.84
 84,533,346 121.92 122.96 121.04 0 0 0
10/01/2018
121.92
 83,297,258 122.19 122.88 121.08 1,124,865 1,504,791 -6.3
09/01/2018
122.14
 90,874,290 121.07 122.27 120.30 657,645 1,372,822 -22.5
08/01/2018
121.07
 65,967,069 118.91 121.10 118.72 1,182,745 2,175,350 -23.2
05/01/2018
118.91
 62,911,648 119.50 120.21 118.69 2,130,630 9,888,743 -264.9
04/01/2018
119.49
 59,873,094 119.18 119.95 118.99 2,029,396 2,627,337 -13.5
03/01/2018
119.18
 68,469,780 118.86 119.89 118.45 3,292,166 2,549,368 23.6
02/01/2018
118.86
 64,322,165 116.86 118.93 116.24 2,004,040 502,400 33.2
29/12/2017
116.86
 48,858,252 116.57 117.11 116.14 2,290,500 381,760 23.5
28/12/2017
116.40
 43,869,474 115.59 116.41 115.55 606,580 271,391 9.6
27/12/2017
115.57
 49,691,351 114.05 115.86 114.05 1,269,116 301,644 12.4
26/12/2017
114.05
 49,373,484 113.21 114.05 112.67 868,000 2,245,879 -16.6
25/12/2017
113.23
 38,729,843 113.03 113.49 112.73 253,340 180,503 -0.3
22/12/2017
113.03
 46,973,785 113.57 113.74 112.69 250,786 524,900 -7.2
21/12/2017
113.56
 55,203,488 114.01 114.62 113.55 756,000 772,280 -1.3
20/12/2017
113.94
 62,455,111 113.32 114.49 113.26 1,659,600 821,846 18.4
19/12/2017
113.35
 46,772,155 113.71 114.15 112.74 961,315 300,700 15.3
18/12/2017
113.71
 60,280,270 111.62 113.71 111.60 1,480,651 486,570 25.7
15/12/2017
111.61
 46,600,897 111.54 111.98 111.04 510,710 911,200 -9.0
14/12/2017
111.46
 38,508,601 110.52 111.50 110.03 479,700 647,006 -5.8
13/12/2017
110.44
 51,308,547 110.91 111.32 109.17 0 0 0
12/12/2017
110.90
 87,022,980 111.51 112.30 106.84 1,765,048 668,980 21.9
11/12/2017
111.78
 73,461,629 113.52 113.80 111.69 1,408,063 353,392 20.8
08/12/2017
113.80
 43,940,256 114.53 114.53 113.52 603,900 1,035,836 -14.1
07/12/2017
114.52
 49,173,063 113.36 114.59 112.96 795,947 633,165 2.3

Chính sách bảo mật | Điều khoản sử dụng |