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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |