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)
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
29/06/2016
84.74
 41,969,304 83.87 84.76 83.64 1,750,274 911,234 11.7
28/06/2016
83.88
 33,521,028 83.51 83.88 83.02 1,708,060 251,120 22.7
27/06/2016
83.53
 43,048,233 83.63 83.63 81.72 5,456,890 400,646 51.7
24/06/2016
83.61
 100,708,319 85.33 85.33 80.54 4,304,843 6,278,250 -25.0
23/06/2016
85.32
 44,971,535 84.84 85.35 84.79 823,000 1,345,800 -3.5
22/06/2016
84.81
 51,833,421 84.49 84.85 84.16 1,349,200 3,453,950 -23.0
21/06/2016
84.50
 45,495,772 84.36 84.53 84.11 2,044,250 968,900 18.9
20/06/2016
84.36
 41,213,636 83.91 84.36 83.82 771,150 588,801 5.2
17/06/2016
83.91
 50,167,538 84.15 84.22 83.68 2,244,802 5,223,329 -42.2
16/06/2016
84.15
 54,981,860 84.34 84.39 84.03 2,450,000 2,218,855 8.2
15/06/2016
84.34
 44,187,261 84.34 84.35 83.79 668,200 1,153,400 2.2
14/06/2016
84.34
 44,463,894 84.29 84.57 83.80 953,700 653,700 6.1
13/06/2016
84.30
 52,521,231 84.86 84.86 83.89 2,828,800 869,000 22.2
10/06/2016
84.85
 56,021,676 84.64 84.94 84.31 1,286,100 888,670 15.1
09/06/2016
84.63
 56,838,675 83.81 84.66 83.80 877,973 685,650 6.4
08/06/2016
83.81
 64,500,803 83.21 83.95 83.21 1,943,600 1,881,600 6.7
07/06/2016
83.19
 49,366,136 82.64 83.19 82.62 1,617,090 1,156,330 11.5
06/06/2016
82.65
 44,045,025 82.66 83.36 82.32 483,800 986,400 -4.0
03/06/2016
82.66
 56,565,575 82.45 82.95 82.42 257,500 448,100 0.8
02/06/2016
82.45
 42,669,428 81.92 82.49 81.70 1,871,200 914,645 18.4
01/06/2016
81.92
 45,462,420 81.91 82.26 81.75 652,200 687,785 6.2
31/05/2016
81.91
 54,742,324 81.52 82.16 81.36 971,800 185,750 16.1
30/05/2016
81.52
 40,290,619 81.39 81.71 81.27 895,113 317,755 12.0
27/05/2016
81.39
 39,562,703 81.06 81.40 80.90 873,700 145,503 12.5
26/05/2016
81.06
 40,784,819 80.82 81.42 80.63 1,601,576 226,849 28.8
25/05/2016
81.26
 37,190,406 81.23 81.60 81.12 426,140 266,317 5.3
24/05/2016
81.26
 29,216,805 81.27 81.47 81.01 904,000 306,900 12.2
23/05/2016
81.27
 29,928,768 81.67 82.04 81.21 1,204,282 1,268,472 0.7
20/05/2016
81.74
 31,379,464 81.82 82.08 81.40 544,400 644,500 -2.2
19/05/2016
81.80
 38,176,653 82.14 82.19 81.37 951,300 2,810,747 -20.7
18/05/2016
82.19
 46,865,230 82.21 82.66 81.87 1,008,500 504,310 11.3
17/05/2016
82.21
 53,419,070 81.96 82.29 81.64 2,154,340 458,606 34.1
16/05/2016
81.74
 37,337,137 81.26 81.79 81.16 1,855,900 1,254,680 14.1
13/05/2016
81.26
 39,485,270 81.01 81.81 80.77 1,425,970 527,647 19.2
12/05/2016
81
 39,308,623 80.40 81.46 80.36 983,050 192,375 13.3
11/05/2016
80.40
 35,758,266 80.20 80.45 79.96 896,410 506,740 7.0

Chính sách bảo mật | Điều khoản sử dụng |