HNX (^hastc)

251.40
-1.07
(-0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |