HNX (^hastc)

247.78
0.92
(0.37%)
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)
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
18/07/2017
98.60
 51,813,247 98.64 98.77 97.90 1,556,710 1,180,272 4.8
17/07/2017
98.63
 76,739,731 100.41 100.54 98.60 878,200 3,422,295 -35.0
14/07/2017
100.42
 55,938,689 100.64 100.88 100.13 758,041 1,423,020 -3.9
13/07/2017
100.76
 58,596,505 100.56 100.83 100.13 1,008,407 1,582,558 0.3
12/07/2017
100.55
 53,997,880 100.42 101.04 100.15 1,184,200 2,152,347 -5.4
11/07/2017
100.41
 60,069,370 100.37 100.43 99.22 1,107,250 2,639,451 -9.6
10/07/2017
100.37
 106,129,267 101.62 102.05 99.98 1,135,900 2,063,500 1.9
07/07/2017
101.57
 94,620,225 102.61 103.07 101.54 1,113,610 3,232,210 -12.0
06/07/2017
102.60
 97,994,184 101.93 102.60 101.93 1,254,090 3,192,452 -19.6
05/07/2017
101.92
 63,043,923 100.47 101.92 100.34 920,400 1,186,150 -4.7
04/07/2017
100.47
 63,330,456 100.33 100.85 100.01 1,359,590 865,307 6.4
03/07/2017
100.32
 66,563,068 99.13 100.66 98.94 606,220 2,510,432 -13.9
30/06/2017
99.13
 41,285,684 98.79 99.28 98.71 1,180,040 751,683 5.5
29/06/2017
98.79
 40,353,103 98.34 99.15 98.34 1,047,700 1,664,568 -6.9
28/06/2017
98.34
 37,649,282 98.02 98.48 97.46 760,150 758,299 -0.7
27/06/2017
98.01
 41,254,498 98.72 98.88 97.75 1,061,380 401,461 8.7
26/06/2017
98.72
 52,298,687 98.27 98.91 98.11 1,818,110 1,683,138 2.7
23/06/2017
98.27
 47,073,862 98.51 98.88 97.84 275,120 426,010 0.8
22/06/2017
98.60
 52,243,091 98.67 98.97 98.30 332,220 1,386,900 -7.2
21/06/2017
98.67
 64,520,294 99.80 99.99 97.99 693,900 1,342,800 -3.8
20/06/2017
99.79
 63,157,505 99.01 100.49 98.89 976,140 1,215,340 1.3
19/06/2017
99.41
 62,540,861 98.31 99.42 98.31 992,186 1,763,603 -17.2
16/06/2017
98.31
 55,277,590 97.78 98.37 97.46 2,759,913 7,206,322 -84.3
15/06/2017
97.77
 44,050,611 97.89 98.12 97.57 2,224,640 895,090 12.3
14/06/2017
97.88
 50,599,224 97.08 98.05 97.03 1,091,222 1,457,358 2.1
13/06/2017
97.31
 65,319,359 96.61 97.58 96.18 1,219,042 419,100 9.0
12/06/2017
96.83
 53,748,746 97.16 97.65 96.68 1,985,500 1,014,323 8.2
09/06/2017
97.36
 57,418,881 97.16 97.99 96.92 1,305,610 1,223,610 4.3
08/06/2017
97.25
 69,985,853 97.46 97.92 96.83 522,400 1,909,488 -13.2
07/06/2017
97.46
 90,556,399 95.77 98.04 95.64 1,660,100 1,522,700 7.8
06/06/2017
95.74
 71,681,350 94.94 95.75 94.94 973,200 955,971 7.7
05/06/2017
94.92
 61,800,496 94.17 95.25 94.17 851,700 707,100 0.1
02/06/2017
94.36
 64,311,766 93.95 94.49 93.61 751,007 1,719,386 -11.0
01/06/2017
93.99
 46,808,338 93.85 94.68 93.85 1,053,602 863,350 1.9

Chính sách bảo mật | Điều khoản sử dụng |