HNX (^hastc)

252.72
0.25
(0.10%)
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)
17/11/2016
80.93
 36,581,741 81.12 81.36 80.70 493,207 2,727,457 -11.3
16/11/2016
81.13
 40,767,155 81.08 81.53 80.88 1,005,050 1,445,371 -4.8
15/11/2016
81.12
 33,077,798 80.91 81.25 80.88 1,319,000 1,283,515 9.8
14/11/2016
80.91
 34,898,388 81.19 81.29 80.65 903,417 1,791,141 0.2
11/11/2016
81.19
 37,896,688 81.38 81.60 81.14 1,642,000 2,167,127 3.2
10/11/2016
81.37
 45,161,083 80.12 81.44 79.68 1,479,960 2,459,218 -15.2
09/11/2016
80.11
 53,594,187 81.22 81.46 78.07 945,500 142,528 13.6
08/11/2016
81.25
 41,088,204 81.09 81.34 80.77 931,100 1,008,999 -6.4
07/11/2016
81.09
 32,103,327 80.46 81.11 80.24 634,000 663,828 -0.1
04/11/2016
80.46
 28,991,439 80.66 80.66 80.11 375,420 452,616 -1.2
03/11/2016
80.66
 37,999,883 81.30 81.32 79.90 394,100 1,436,145 -13.4
02/11/2016
81.31
 30,647,132 82.31 82.31 81.23 487,801 1,183,280 -6.1
01/11/2016
82.31
 34,360,707 82.25 82.43 81.79 379,918 478,059 -1.9
31/10/2016
82.25
 33,072,238 83.03 83.39 82.24 3,956,586 4,173,566 -2.1
28/10/2016
83.04
 39,991,026 82.69 83.07 82.43 899,000 691,750 1.7
27/10/2016
82.69
 28,510,926 82.24 82.69 81.90 548,753 487,008 0.9
26/10/2016
82.26
 33,296,467 82.79 83.03 81.90 4,217,923 3,747,418 9.4
25/10/2016
82.81
 37,211,261 82.87 82.97 82.13 1,340,500 249,200 11.7
24/10/2016
82.87
 41,655,289 84.19 84.19 82.82 1,392,200 1,223,523 3.0
21/10/2016
84.19
 36,081,851 85.07 85.08 84.15 1,829,948 1,482,203 11.2
20/10/2016
85.08
 47,049,743 85.51 86.05 84.88 1,498,540 1,207,905 -2.5
19/10/2016
85.53
 48,655,273 84.96 85.67 84.90 893,203 968,876 2.0
18/10/2016
84.99
 50,043,157 84.95 85.08 84.46 1,130,450 1,681,864 -3.2
17/10/2016
84.96
 38,029,402 85.45 85.46 84.92 761,580 2,703,544 -16.8
14/10/2016
85.45
 48,674,178 85.34 85.63 85.15 749,920 2,395,061 -13.1
13/10/2016
85.33
 39,142,317 84.89 85.33 84.49 826,291 868,586 -2.7
12/10/2016
84.89
 38,548,112 84.51 85.43 84.44 960,460 1,203,410 4.5
11/10/2016
84.54
 35,722,499 84.58 84.83 83.65 1,612,700 829,399 15.1
10/10/2016
84.58
 31,945,611 85.29 85.56 84.52 1,355,820 885,820 13.6
07/10/2016
85.29
 47,659,601 85.96 86.29 84.72 1,168,000 600,803 6.0
06/10/2016
85.96
 43,949,392 85.52 86.21 85.52 2,048,440 643,000 16.8
05/10/2016
85.52
 38,508,873 85.06 85.64 85.01 761,032 870,684 3.3
04/10/2016
85.06
 38,477,910 85.34 86.10 84.72 936,464 2,610,449 -21.7
03/10/2016
85.34
 32,092,022 84.98 86.19 84.96 631,510 382,155 2.7
30/09/2016
84.99
 37,854,275 85.07 85.30 84.73 910,620 724,690 5.6
29/09/2016
85.07
 45,164,227 84.42 85.30 84.28 1,449,300 703,543 15.7
28/09/2016
84.32
 33,378,965 83.28 84.45 83.20 625,005 318,800 7.3
27/09/2016
83.48
 32,724,995 83.11 83.51 82.94 452,110 633,141 -0.0
26/09/2016
83.10
 29,464,857 83.32 83.45 82.88 3,067,540 3,087,200 11.4
23/09/2016
83.32
 32,911,575 83.30 83.38 83.01 2,246,217 1,197,239 16.7
22/09/2016
83.30
 38,345,336 83.24 83.80 83.21 1,105,152 904,085 4.4
21/09/2016
83.24
 32,298,168 82.90 83.66 82.76 1,571,120 3,310,170 -23.0
20/09/2016
82.90
 36,759,848 82.57 82.96 82.25 1,303,807 643,340 10.2
19/09/2016
82.74
 35,276,512 82.44 82.86 82.35 1,131,730 628,650 7.8
16/09/2016
82.35
 67,259,347 82.88 82.89 81.94 9,245,350 25,773,155 -55.3
15/09/2016
82.91
 31,024,929 83.36 83.44 82.51 824,900 801,600 5.0
14/09/2016
83.37
 31,835,324 83.86 83.86 83.12 1,796,276 2,004,470 -0.4
13/09/2016
83.85
 33,977,512 83.68 84.01 83.34 2,269,700 2,228,360 0.0
12/09/2016
83.68
 35,916,499 84.46 84.58 83.39 1,492,233 1,587,610 14.3
09/09/2016
84.47
 40,618,225 84.65 84.86 84.23 2,761,300 3,565,175 -25.3
08/09/2016
84.68
 39,076,913 84.21 84.77 84.12 2,021,295 5,856,200 -41.5
07/09/2016
84.21
 35,720,666 84.37 84.43 84.02 1,493,000 1,827,735 -4.5
06/09/2016
84.35
 44,301,519 84.16 84.69 84.12 1,488,776 2,255,556 -18.6
05/09/2016
84.16
 39,798,252 84.04 84.41 83.73 718,300 684,730 1.1
01/09/2016
84.04
 38,083,142 84.39 84.44 83.89 1,070,970 819,770 2.1
31/08/2016
84.37
 39,632,603 83.68 84.41 83.59 1,303,100 964,626 13.8
30/08/2016
83.68
 41,806,444 83.20 83.71 83.15 2,385,300 474,205 27.7
29/08/2016
83.20
 43,504,286 83.96 84.40 83.18 1,300,900 2,225,478 -0.4
26/08/2016
83.93
 38,190,166 83.32 83.99 83.30 3,323,040 1,646,800 16.8
25/08/2016
83.31
 29,862,536 83.10 83.34 82.84 857,600 886,780 -2.2
24/08/2016
83.12
 30,447,637 83.02 83.51 82.87 866,200 529,454 4.8
23/08/2016
83.11
 28,416,113 82.65 83.17 82.37 964,720 649,350 6.5
22/08/2016
82.67
 28,770,772 83.10 83.27 82.66 1,161,847 277,681 19.0
19/08/2016
83.10
 31,561,236 83.68 83.92 83.09 1,352,239 1,329,400 -8.9
18/08/2016
83.71
 33,406,123 83.76 84.24 83.09 932,400 867,766 1.3
17/08/2016
83.76
 38,898,002 83.62 83.82 83.13 1,491,600 3,993,148 -12.6
16/08/2016
83.44
 39,701,177 83.16 83.94 83.08 719,800 438,700 0.8
15/08/2016
83.16
 35,836,458 83.07 83.26 82.85 986,900 808,158 0.4
12/08/2016
83.12
 42,328,381 83.25 83.79 82.69 1,584,600 728,568 16.3
11/08/2016
83.24
 42,962,677 82.24 83.24 82.12 1,625,600 468,633 16.4
10/08/2016
82.26
 35,992,591 81.67 82.26 81.51 1,183,900 873,676 -7.2
09/08/2016
81.67
 32,084,494 80.98 81.67 80.89 1,247,004 169,600 16.4
08/08/2016
80.99
 29,862,382 81.05 81.21 80.52 875,600 236,009 11.0
05/08/2016
81.07
 38,293,206 81.14 81.14 80.36 1,775,300 192,900 26.9
04/08/2016
81.15
 39,299,646 81.23 82.06 81.11 2,924,700 452,465 30.2
03/08/2016
81.24
 35,295,631 81.75 81.75 81.02 1,739,300 182,353 18.5
02/08/2016
81.74
 39,862,316 83.24 83.25 81.45 3,970,300 1,569,350 32.1
01/08/2016
83.21
 29,887,610 83.71 83.81 83.07 1,906,150 260,200 22.1
29/07/2016
83.71
 35,926,534 83.51 83.71 83.17 1,727,000 620,220 13.2
28/07/2016
83.51
 41,193,141 83.70 83.88 83.16 2,134,600 801,656 21.2
27/07/2016
83.69
 39,327,391 83.52 83.91 83.15 1,343,984 942,000 6.2
26/07/2016
83.52
 34,413,984 83.98 83.98 83.22 1,056,207 332,720 9.7
25/07/2016
84
 35,840,566 84.07 84.33 83.75 1,921,550 415,858 19.5
22/07/2016
84.06
 50,369,081 84.63 84.69 82.85 3,434,245 709,788 37.3
21/07/2016
84.63
 35,923,209 85.43 85.72 84.42 2,316,800 441,900 46.3
20/07/2016
85.48
 44,599,142 86.24 86.24 85.20 1,800,360 634,575 19.2
19/07/2016
86.24
 51,032,954 87.03 87.10 85.81 2,415,220 1,389,943 16.7
18/07/2016
87.04
 43,939,452 86.61 87.05 85.99 2,398,650 2,084,498 5.8
15/07/2016
86.62
 45,849,922 86.67 86.91 85.68 2,697,110 949,220 17.8
14/07/2016
86.68
 59,562,743 87.37 87.84 86.67 3,937,100 1,242,026 34.5
13/07/2016
87.38
 74,490,379 86.37 87.71 86.35 1,305,810 3,213,189 -30.7
12/07/2016
86.38
 56,559,702 86.02 86.39 85.14 2,371,025 2,212,143 -0.6
11/07/2016
86.02
 73,702,096 87.56 87.97 85.92 1,400,406 736,768 12.9
08/07/2016
87.57
 65,108,424 88.15 88.25 87.28 2,249,810 2,683,579 -0.5
07/07/2016
88.15
 76,836,023 86.69 88.17 86.58 2,104,380 2,088,701 -8.8
06/07/2016
86.69
 59,832,496 85.91 86.74 85.53 1,319,810 3,173,715 -25.1
05/07/2016
85.91
 66,029,002 85.80 86.54 85.79 2,379,900 5,726,796 -104.4
04/07/2016
85.81
 48,744,309 85.14 85.83 84.92 873,400 1,197,643 -9.6
01/07/2016
85.15
 37,493,492 84.55 85.19 84.49 761,700 1,653,019 -10.6
30/06/2016
84.72
 41,387,201 84.74 85.30 84.29 5,335,700 343,464 58.7

Chính sách bảo mật | Điều khoản sử dụng |