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)
29/12/2016
79.56
 22,982,456 79.03 79.66 78.97 1,031,120 1,345,756 -0.1
28/12/2016
79.03
 23,067,293 78.86 79.61 78.86 513,534 428,200 0.4
27/12/2016
78.86
 26,008,525 79.24 79.37 78.77 547,612 173,018 6.1
26/12/2016
79.25
 28,079,572 79.07 79.43 78.77 275,630 492,900 -2.3
23/12/2016
79.07
 28,225,261 79.78 79.91 78.90 861,741 512,738 0.3
22/12/2016
79.79
 31,870,128 80.25 80.62 79.58 200,030 184,645 0.3
21/12/2016
80.24
 30,164,285 79.76 80.59 79.76 222,300 878,881 -11.7
20/12/2016
79.76
 30,001,129 79.94 80.33 79.39 375,270 441,007 0.2
19/12/2016
79.93
 33,101,658 79.71 80.48 79.71 330,810 585,836 -3.4
16/12/2016
79.71
 31,935,100 78.84 79.71 78.83 813,524 4,030,465 -49.6
15/12/2016
78.85
 33,697,487 78.92 79.07 78.13 304,926 215,361 2.2
14/12/2016
78.56
 40,836,664 77.50 78.88 77.46 677,140 270,300 6.9
13/12/2016
77.87
 35,051,181 78.75 79.19 77.67 1,027,800 344,077 6.6
12/12/2016
78.78
 42,020,176 79.57 80.03 78.66 883,100 193,839 9.3
09/12/2016
79.61
 39,166,633 79.33 79.91 79.23 421,000 790,520 -7.6
08/12/2016
79.36
 36,592,744 78.94 80.17 78.89 695,000 233,934 6.4
07/12/2016
79.40
 45,440,147 79.34 79.46 78.87 1,792,860 125,219 16.7
06/12/2016
79.33
 44,089,766 80.47 80.85 79.12 344,922 392,040 0.8
05/12/2016
80.47
 67,099,008 81.18 81.47 80.22 1,253,040 1,671,984 -8.5
02/12/2016
81.17
 30,971,888 81.59 81.82 81.13 662,102 513,003 -2.6
01/12/2016
81.54
 43,166,447 80.68 81.91 80.63 631,560 3,191,871 -55.4
30/11/2016
80.63
 30,814,680 80.07 80.63 79.68 1,350,992 1,306,453 0.7
29/11/2016
80
 31,356,774 80.12 80.67 79.80 838,210 547,425 3.0
28/11/2016
80.11
 63,466,767 81.02 81.13 80.04 363,510 1,191,786 -16.4
25/11/2016
80.99
 40,464,133 81.21 81.21 80.70 1,282,020 1,118,460 2.8
24/11/2016
81.18
 31,371,937 81.39 81.50 80.98 635,641 361,185 3.6
23/11/2016
81.40
 32,294,090 81.04 81.44 81 1,227,700 299,540 14.0
22/11/2016
81.03
 32,915,263 80.77 81.16 80.75 989,463 1,749,480 -17.9
21/11/2016
80.75
 27,323,983 80.63 81.11 80.55 551,169 1,145,745 -12.5
18/11/2016
80.62
 34,056,027 80.95 81.06 80.46 392,010 1,763,244 -6.7
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

Chính sách bảo mật | Điều khoản sử dụng |