HNX (^hastc)

251.81
-0.66
(-0.26%)
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)
26/01/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |