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)
06/12/2017
113.36
 70,793,716 113.23 114.21 112.17 1,698,720 1,444,625 2.9
05/12/2017
113.22
 77,158,450 116.70 116.79 113.19 1,058,571 1,417,022 -11.0
04/12/2017
116.70
 93,447,722 115.48 116.79 115.48 2,280,200 4,310,072 -9.0
01/12/2017
115.49
 66,895,246 114.75 115.54 114.72 712,311 6,910,966 -53.3
30/11/2017
114.72
 71,396,760 113.95 115.71 113.94 2,529,460 2,777,597 -13.5
29/11/2017
113.94
 63,496,661 111.50 113.94 111.43 9,551,432 1,953,195 245.8
28/11/2017
111.49
 60,276,299 112.06 112.45 110.92 1,828,037 318,287 25.3
27/11/2017
112.02
 84,832,784 110.84 112.87 110.82 4,229,170 793,148 41.7
24/11/2017
110.82
 59,965,116 109.98 110.83 109.80 1,734,870 1,822,218 -12.5
23/11/2017
110.17
 80,695,295 109.33 111.07 109.13 1,516,191 1,157,134 7.5
22/11/2017
109.28
 49,202,359 108.07 109.30 107.32 794,310 1,763,068 -17.7
21/11/2017
108.02
 48,266,516 107.70 108.84 107.67 800,450 1,597,085 -21.0
20/11/2017
108.11
 39,905,006 108.31 108.70 107.67 800,285 1,137,089 -5.2
17/11/2017
108.31
 57,434,433 108.34 109.22 107.38 343,600 706,305 -2.8
16/11/2017
108.29
 54,143,368 107.52 108.35 107.43 1,215,338 3,142,159 -37.1
15/11/2017
107.48
 35,163,108 107.06 107.75 106.93 2,168,124 561,908 7.9
14/11/2017
107.06
 42,974,849 106.78 107.98 106.53 2,141,620 311,423 20.7
13/11/2017
106.78
 58,149,448 106.37 106.94 106.17 1,038,700 647,020 3.8
10/11/2017
106.37
 36,817,583 106.05 106.49 105.55 869,510 611,906 3.9
09/11/2017
105.86
 31,409,508 105.73 106.30 105.26 2,181,996 803,423 24.3
08/11/2017
105.73
 38,517,650 104.14 105.74 104.12 3,314,830 1,607,760 30.1
07/11/2017
104.82
 38,013,157 105.16 105.19 104.52 1,036,794 880,056 2.5
06/11/2017
105.09
 32,493,763 104.01 105.09 103.92 1,164,499 1,018,015 4.3
03/11/2017
104.36
 45,267,956 103.41 104.36 102.50 1,676,296 975,673 18.7
02/11/2017
103.42
 47,394,156 104.77 105.44 103.23 1,773,990 763,326 22.0
01/11/2017
104.97
 45,247,592 105.16 105.68 104.47 1,390,630 1,092,486 10.4
31/10/2017
105.15
 44,106,880 105.98 106.55 104.88 624,900 813,537 -1.3
30/10/2017
105.97
 41,173,585 106.45 107.15 105.73 1,366,070 1,259,749 5.0
27/10/2017
106.45
 37,625,571 106.30 106.45 105.51 1,199,562 424,220 13.7
26/10/2017
106.31
 55,760,710 107.39 107.57 105.67 1,045,664 832,626 -0.2
25/10/2017
107.40
 34,654,018 106.68 107.51 106.63 1,020,200 642,684 1.0
24/10/2017
106.68
 39,036,321 103.59 106.68 103.37 2,162,210 697,616 7.1
23/10/2017
106.24
 50,067,448 108.20 108.21 106.05 725,400 365,580 5.1
20/10/2017
108.14
 42,354,640 109.08 109.54 107.95 894,500 966,850 -0.2
19/10/2017
109.08
 48,384,817 109.43 109.73 108.79 476,610 197,266 3.9
18/10/2017
109.42
 48,432,622 109.84 110.89 109.20 5,087,575 1,650,085 309.1
17/10/2017
109.84
 50,152,068 109.26 109.85 109.15 74,953,871 75,456,215 -8.2
16/10/2017
109.30
 44,981,535 109.10 109.60 108.82 398,500 862,485 -8.8
13/10/2017
109.10
 40,202,640 108.37 109.11 108.09 377,700 1,474,315 -17.8
12/10/2017
108.37
 34,356,645 108.66 108.90 107.94 9,991,971 11,341,901 -26.7
11/10/2017
108.65
 46,698,666 108.57 108.97 108.13 613,700 1,714,150 -23.3
10/10/2017
108.56
 38,491,804 107.95 108.98 107.75 159,800 1,495,436 -18.3
09/10/2017
108.74
 50,908,842 107.99 109.12 107.96 521,659 6,139,607 -397.6
06/10/2017
107.97
 48,723,769 106.96 107.99 106.96 922,720 924,801 -11.9
05/10/2017
106.96
 46,507,470 107.43 107.89 106.87 186,686 1,397,036 -17.3
04/10/2017
107.43
 35,291,052 106.52 107.44 106.36 157,733 198,323 -1.8
03/10/2017
106.53
 51,010,972 107.52 107.62 105.87 650,350 1,392,800 -15.7
02/10/2017
107.51
 50,778,829 107.69 108.18 107.23 219,400 1,169,880 -17.6
29/09/2017
107.65
 59,382,734 107.42 107.69 106.20 567,440 414,094 -3.9
28/09/2017
107.42
 58,076,516 110.12 110.12 106.84 885,074 2,875,888 -137.7
27/09/2017
107.51
 50,161,982 107.81 107.94 107.27 681,900 3,725,270 -239.8
26/09/2017
107.90
 66,493,376 107.24 108.05 106.84 158,250 1,113,562 -66.4
25/09/2017
107.33
 62,363,250 106.51 107.52 106.45 649,101 1,755,445 -77.3
22/09/2017
106.51
 70,852,583 105.79 106.63 105.68 831,400 886,342 -8.0
21/09/2017
105.75
 72,745,759 105.26 105.93 105.17 1,029,301 1,745,525 -11.2
20/09/2017
105.17
 55,862,737 104.71 105.32 104.69 7,012,950 1,816,590 30.9
19/09/2017
104.72
 53,209,095 105.20 105.90 104.64 3,811,390 2,729,333 3.5
18/09/2017
105.13
 70,858,808 104.46 105.43 104.37 407,100 1,482,100 -16.2
15/09/2017
104.48
 52,304,925 103.97 104.68 103.85 780,900 1,641,651 -11.4
14/09/2017
104.38
 66,780,091 104.42 104.90 104.14 515,419 1,448,411 -12.1
13/09/2017
104.43
 33,606,707 103.74 104.68 103.72 1,141,800 1,720,129 -5.0
12/09/2017
103.72
 34,817,323 102.89 103.81 102.82 5,809,100 1,858,807 88.4
11/09/2017
102.88
 36,948,185 103.81 104.08 102.64 0 0 0
08/09/2017
103.91
 40,544,277 104.61 104.79 103.64 834,230 644,902 -0.7
07/09/2017
104.61
 34,370,239 104.49 105.13 104.31 724,605 1,009,900 -8.5
06/09/2017
104.50
 37,876,542 104.64 104.80 103.78 0 0 0
05/09/2017
104.38
 35,505,259 103.83 104.51 103.74 968,102 515,789 8.0
01/09/2017
103.80
 28,883,996 104.14 104.35 103.28 825,350 172,100 7.7
31/08/2017
103.88
 66,604,746 103.60 104.54 103.40 780,633 333,946 6.9
30/08/2017
103.33
 37,952,707 103.60 104.11 103.18 1,459,997 620,912 4.0
29/08/2017
103.51
 47,828,067 103.90 104.44 103.28 421,930 950,510 -8.7
28/08/2017
103.90
 56,262,694 102.89 103.90 102.58 868,000 444,845 4.5
25/08/2017
102.63
 52,771,843 102.37 103.27 102.12 1,008,818 558,500 6.4
24/08/2017
102.28
 48,671,018 100.87 102.29 100.83 925,300 1,430,378 -6.1
23/08/2017
101.27
 33,184,859 100.87 101.27 100.38 979,890 811,184 1.7
22/08/2017
100.87
 42,501,177 101.13 101.55 100.51 3,221,200 279,993 23.3
21/08/2017
101.13
 40,552,322 100.85 101.77 100.66 1,133,600 1,366,404 -12.4
18/08/2017
100.83
 51,255,579 100.49 101.04 99.99 1,170,700 1,114,189 3.4
17/08/2017
100.49
 55,630,797 101.76 102.10 100.45 2,140,500 501,552 16.7
16/08/2017
101.74
 39,576,255 101.30 101.76 101 736,000 1,225,111 -6.5
15/08/2017
101.30
 44,414,157 101.50 101.98 101 369,410 481,461 -3.8
14/08/2017
101.50
 51,663,879 100.85 101.58 100.76 632,200 976,350 -5.4
11/08/2017
100.85
 47,048,246 100.94 101.27 100.46 399,516 752,008 -3.4
10/08/2017
100.97
 64,682,979 101.05 101.49 100.61 575,300 1,142,545 -8.5
09/08/2017
101.06
 117,320,273 102.27 102.55 100.46 1,391,890 1,877,000 -6.2
08/08/2017
102.28
 82,206,107 102.40 103.30 101.93 2,759,880 1,993,427 9.7
07/08/2017
102.40
 86,804,887 101.94 102.86 101.93 6,654,888 2,563,807 46.1
04/08/2017
101.93
 59,548,846 101.43 102.10 101.29 1,034,252 1,424,400 -5.9
03/08/2017
101.43
 75,067,540 100.97 101.50 100.88 2,489,720 2,032,920 -0.9
02/08/2017
100.97
 73,859,339 101.33 101.36 100.28 734,161 3,039,126 -22.6
01/08/2017
101.32
 70,896,840 101.19 101.81 101.10 1,006,094 1,767,680 -5.9
31/07/2017
101.18
 76,013,477 100.55 101.41 100.54 2,235,968 1,245,463 5.6
28/07/2017
100.55
 77,403,246 99.63 100.66 99.63 414,750 3,971,265 -41.5
27/07/2017
99.62
 62,339,229 99.43 99.85 99.10 1,591,790 2,436,568 -16.2
26/07/2017
99.43
 70,019,536 97.82 99.46 97.77 701,180 4,797,400 -57.9
25/07/2017
97.81
 53,256,627 96.92 97.81 96.73 730,500 1,852,638 -14.7
24/07/2017
96.92
 60,137,160 97.96 97.97 96.62 988,500 907,414 2.7
21/07/2017
97.95
 54,401,929 98.65 99.07 97.94 870,420 2,187,250 -5.5
20/07/2017
98.65
 57,033,346 98.85 99.04 97.92 606,085 1,978,975 -13.6
19/07/2017
98.80
 61,609,674 98.59 99.47 98.30 792,540 2,884,069 -31.8

Chính sách bảo mật | Điều khoản sử dụng |