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)
10/05/2016
80.20
 35,377,351 80.41 80.51 79.78 889,830 399,910 6.4
09/05/2016
80.39
 39,663,839 80.38 81.03 80.25 1,494,065 667,733 18.8
06/05/2016
80.36
 41,891,857 80.37 80.63 80.10 888,819 1,055,635 -0.8
05/05/2016
80.37
 36,254,901 80.57 80.95 80.29 921,300 1,212,235 -3.2
04/05/2016
80.66
 44,042,710 80.66 80.76 79.84 1,853,400 1,375,911 1.4
29/04/2016
80.68
 33,582,026 80.25 80.68 80.01 2,167,400 521,300 12.8
28/04/2016
80.25
 35,431,261 80.29 80.74 79.91 855,720 883,720 0.4
27/04/2016
80.28
 40,752,125 81.03 81.31 80.26 1,117,454 773,525 8.4
26/04/2016
81.01
 42,902,714 80.97 81.02 80.62 584,410 1,279,312 -8.0
25/04/2016
80.91
 43,234,484 80.95 81.36 80.37 495,350 445,584 -1.0
22/04/2016
80.93
 46,390,285 79.70 80.94 79.70 1,376,130 505,680 6.3
21/04/2016
79.68
 40,760,433 79.36 79.96 79.28 897,400 418,000 6.8
20/04/2016
79.36
 36,199,444 79.43 79.63 79 2,799,700 558,622 23.1
19/04/2016
79.42
 41,754,791 80.26 80.51 79.22 4,029,360 1,369,538 27.9
15/04/2016
80.26
 42,361,585 80.28 80.79 80.22 3,753,400 473,543 42.0
14/04/2016
80.28
 38,181,355 80.23 80.39 79.94 1,980,600 683,693 16.7
13/04/2016
80.23
 45,938,297 80.53 80.93 79.99 2,602,300 460,243 21.1
12/04/2016
80.53
 47,356,138 80.66 81.01 80.43 1,757,127 598,742 11.3
11/04/2016
80.65
 52,858,572 80.39 81.02 80.24 1,328,550 713,897 7.8
08/04/2016
80.24
 46,617,218 79.69 80.40 79.55 1,132,140 542,100 2.5
07/04/2016
79.69
 38,822,234 79.31 79.93 79.31 2,034,528 630,200 4.1
06/04/2016
79.31
 37,640,238 78.89 79.36 78.80 2,254,425 729,901 4.8
05/04/2016
78.89
 43,041,014 78.49 78.89 78.27 1,430,500 585,992 11.4
04/04/2016
78.49
 39,758,980 78.46 79.05 78.24 2,512,500 619,020 19.9
01/04/2016
78.46
 39,325,329 78.98 79.41 78.45 2,016,100 503,236 14.8
31/03/2016
79.05
 41,149,613 79.48 80.18 78.98 2,071,821 275,000 19.7
30/03/2016
79.47
 42,885,202 79.78 80.10 79.39 2,771,600 1,303,900 13.7
29/03/2016
79.78
 45,603,608 80.41 80.57 79.76 692,200 586,970 -1.1
28/03/2016
80.43
 41,117,745 79.73 80.45 79.71 1,841,430 339,530 16.6
25/03/2016
79.73
 51,669,530 80.23 80.57 79.57 824,550 380,571 8.5
24/03/2016
80.23
 53,567,209 80.57 80.74 80.22 3,241,985 2,169,922 15.1
23/03/2016
80.56
 50,799,981 80.36 80.72 80.17 1,454,200 876,140 10.1
22/03/2016
80.36
 47,039,993 80.30 80.37 79.77 1,775,158 317,050 19.6
21/03/2016
80.30
 46,034,941 80.43 80.83 79.86 1,530,600 742,830 15.0
18/03/2016
80.58
 44,367,314 80.55 80.80 80.38 3,048,800 572,650 40.7
17/03/2016
80.55
 59,801,229 79.99 80.88 79.99 4,446,160 2,797,380 23.4
16/03/2016
79.99
 44,070,900 79.62 80.20 79.40 537,700 642,516 -0.6
15/03/2016
79.63
 47,232,173 79.98 80.39 79.49 852,502 1,038,825 -3.2
14/03/2016
80
 50,503,029 80.06 80.33 79.95 1,339,710 1,077,927 8.1
11/03/2016
80.06
 49,677,743 79.88 80.26 79.63 915,900 601,200 0.6
10/03/2016
79.88
 45,269,994 79.37 79.89 79.31 2,451,730 2,357,313 15.6
09/03/2016
79.37
 38,825,054 79.12 79.51 78.92 860,200 1,302,500 -9.3
08/03/2016
79.12
 50,222,228 79.72 79.99 79.07 1,887,700 2,808,220 -20.8
07/03/2016
79.72
 56,903,653 79.71 80.13 79.58 3,104,500 893,560 21.9
04/03/2016
79.64
 42,047,630 79.27 79.81 79.12 1,332,010 997,210 3.6
03/03/2016
79.29
 43,146,511 79.30 79.63 79.07 2,798,600 644,523 20.7
02/03/2016
79.30
 54,777,102 78.96 79.41 78.92 2,572,800 1,099,100 12.3
01/03/2016
78.96
 44,178,267 78.73 79.23 78.67 728,700 761,192 8.5
29/02/2016
78.73
 42,758,142 79.05 79.15 78.52 555,810 440,920 4.1
26/02/2016
79.05
 38,131,834 78.51 79.09 78.31 793,240 849,200 -4.2
25/02/2016
78.50
 53,836,666 78.89 80.13 78.15 3,979,700 4,592,880 -1.1
24/02/2016
78.89
 47,717,811 77.82 79.24 77.30 1,413,600 2,143,220 -11.1
23/02/2016
78.19
 43,991,457 78.24 79.11 78.04 1,288,200 1,124,300 7.6
22/02/2016
78.26
 45,230,397 77.65 78.65 77.62 7,111,368 7,333,044 1.9
19/02/2016
77.80
 35,469,506 78 78.18 77.77 829,100 916,675 -0.7
18/02/2016
77.99
 41,405,576 77.48 78.30 77.43 1,291,000 862,320 0.4
17/02/2016
77.46
 36,717,670 77.96 78.06 77.13 863,500 2,725,540 -19.9
16/02/2016
77.96
 36,129,615 76.72 77.97 76.72 3,980,600 1,273,870 20.0
15/02/2016
76.73
 25,446,817 76.94 77.16 76.17 2,526,810 1,404,940 12.2
05/02/2016
76.90
 18,394,731 76.31 76.90 76.16 1,376,473 432,500 11.5
04/02/2016
76.31
 20,752,246 75.82 76.40 75.77 525,230 418,812 -2.7
03/02/2016
75.80
 25,451,386 75.85 75.85 75.09 268,400 454,320 -1.6
02/02/2016
75.85
 29,446,480 76.24 76.26 75.49 2,078,539 1,032,659 11.3
01/02/2016
76.24
 34,840,972 76.89 77.23 76.14 1,082,960 436,507 0.4
29/01/2016
76.87
 40,455,597 76.16 76.91 75.87 642,310 1,489,500 -19.4
28/01/2016
76.15
 41,918,762 75.91 77.77 75.63 964,300 1,036,166 -2.3
27/01/2016
76.26
 37,058,320 75.50 76.27 75.50 194,300 1,616,500 -13.7
26/01/2016
75.50
 39,651,304 76.36 76.53 75.03 933,600 465,100 7.7
25/01/2016
76.35
 45,673,912 73.80 76.35 73.80 2,159,500 645,700 18.0
22/01/2016
73.85
 45,124,297 73.05 73.85 72.59 4,200,340 3,552,900 2.5
21/01/2016
73.05
 37,373,479 73.89 73.93 72.66 1,413,890 2,247,100 -9.7
20/01/2016
73.93
 34,993,549 74.30 74.37 73.48 3,144,900 2,417,200 8.0
19/01/2016
74.29
 31,758,038 73.20 74.30 73.07 1,804,200 2,406,920 -3.7
18/01/2016
73.26
 57,536,206 75.38 75.38 72.15 3,060,300 1,548,200 18.6
15/01/2016
75.38
 33,853,267 75.66 76.39 75.23 560,320 1,606,272 -14.3
14/01/2016
75.70
 39,283,349 76.65 76.79 75.30 1,109,000 2,193,240 -20.1
13/01/2016
76.65
 31,494,991 76.65 77.23 76.33 963,300 1,195,066 -0.6
12/01/2016
76.64
 37,838,607 76.04 76.72 75.73 1,685,410 1,429,023 -6.7
11/01/2016
76.10
 27,283,060 76.34 76.34 75.89 1,404,390 477,060 13.3
08/01/2016
76.41
 42,196,904 77.22 77.26 76.11 3,036,800 976,193 23.4
07/01/2016
77.15
 46,301,205 78.71 78.75 76.63 2,448,870 1,929,263 6.2
06/01/2016
78.67
 27,355,065 78.45 78.67 77.98 1,176,040 838,900 7.1
05/01/2016
78.42
 37,918,223 79.62 79.62 78.24 1,553,400 542,580 17.5
04/01/2016
79.45
 37,264,963 79.90 80.21 79.15 1,840,700 261,294 17.2
31/12/2015
79.95
 30,458,846 79.41 79.95 78.98 1,015,410 175,100 8.5
30/12/2015
79.27
 33,169,831 78.60 79.27 78.53 2,730,092 509,435 22.9
29/12/2015
78.60
 33,860,779 77.90 78.60 77.48 2,717,000 702,200 25.1
28/12/2015
77.82
 29,265,301 78.12 78.38 77.67 977,967 364,900 7.8
25/12/2015
78.09
 28,297,668 78.56 78.67 78.03 938,300 459,300 8.7
24/12/2015
78.28
 27,870,890 78.20 78.80 78.20 576,710 709,730 -4.4
23/12/2015
78.11
 27,145,075 78.92 78.92 77.80 1,329,200 875,980 6.5
22/12/2015
78.56
 26,719,008 79.44 79.45 78.53 968,100 645,726 5.4
21/12/2015
78.72
 34,658,247 78.85 79.11 78.43 1,987,100 427,812 12.5
18/12/2015
78.29
 39,142,813 78.89 79.34 78.29 2,745,800 10,702,325 -67.7
17/12/2015
79.32
 37,811,183 79.08 79.56 79.08 188,900 605,388 -5.7
16/12/2015
79.16
 36,269,200 79.45 79.87 79.05 239,800 644,004 -5.8
15/12/2015
78.90
 25,607,582 78.63 79.22 78.63 291,900 1,746,580 -72.2
14/12/2015
78.75
 30,762,790 79.21 79.25 78.48 1,107,200 437,500 8.5
11/12/2015
79.21
 31,572,791 78.89 79.21 78.61 845,750 978,112 2.3
10/12/2015
78.89
 31,714,887 79.60 79.72 78.74 899,500 223,300 7.2

Chính sách bảo mật | Điều khoản sử dụng |