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)
09/12/2015
79.60
 35,098,187 80.19 80.21 79.40 549,700 2,720,070 -25.7
08/12/2015
80.14
 38,823,425 79.71 80.14 78.93 179,600 3,035,483 -43.8
07/12/2015
79.72
 28,624,022 80.13 80.26 79.51 332,200 1,356,500 -14.8
04/12/2015
80.13
 35,597,321 80.07 80.23 79.66 511,600 167,603 4.7
03/12/2015
80.07
 33,492,254 80.65 80.67 80.07 595,700 731,680 0.4
02/12/2015
80.53
 35,320,194 80.39 80.54 80.20 372,500 1,207,850 -12.0
01/12/2015
80.26
 31,950,181 80.71 81.07 80.19 742,700 527,050 2.3
30/11/2015
80.61
 41,847,806 81.59 81.64 80.10 254,918 169,297 0.9
27/11/2015
81.49
 58,818,913 81.94 82.31 81.35 798,900 1,725,267 -3.5
26/11/2015
81.90
 65,622,645 82.10 82.56 81.90 4,276,200 384,014 22.0
25/11/2015
82.06
 60,555,857 81.64 82.09 80.99 2,260,900 931,210 13.3
24/11/2015
81.64
 49,947,099 81.87 82.43 80.38 1,823,200 104,310 19.5
23/11/2015
81.94
 53,713,036 81.59 82.23 81.59 2,936,500 439,646 25.3
20/11/2015
81.58
 45,229,943 81.25 81.85 81.20 744,100 232,420 7.5
19/11/2015
81.23
 36,270,640 81.43 81.43 80.93 1,035,800 582,400 8.0
18/11/2015
81.35
 37,923,108 81.17 81.35 80.79 591,600 592,700 0.3
17/11/2015
81.13
 56,793,588 81.04 81.57 80.94 793,000 1,370,755 -5.5
16/11/2015
81.04
 49,966,095 81.66 81.66 80.74 244,900 193,837 2.7
13/11/2015
81.56
 44,047,321 81.13 81.56 80.86 279,700 600,245 -2.6
12/11/2015
81.06
 36,598,914 80.57 81.06 80.14 491,300 349,971 1.0
11/11/2015
80.53
 36,037,408 80.83 81.07 80.53 471,100 327,800 4.0
10/11/2015
80.83
 35,928,912 81.41 82.31 80.77 883,100 236,790 10.9
09/11/2015
81.41
 38,650,573 80.87 81.65 80.87 701,930 191,500 8.2
06/11/2015
81.50
 35,199,024 81.84 82.09 80.91 701,600 289,060 5.4
05/11/2015
81.85
 32,090,923 81.71 82.04 81.45 490,000 193,729 3.8
04/11/2015
81.72
 43,826,019 81.92 82.52 81.63 808,500 300,200 9.7
03/11/2015
81.89
 41,916,489 81.11 81.89 80.99 1,147,600 2,255,108 -24.4
02/11/2015
81.11
 33,434,905 82.26 83.39 80.92 576,700 180,306 7.7
30/10/2015
82.22
 31,459,892 82.06 82.51 81.97 504,900 216,400 4.0
29/10/2015
82.01
 35,040,478 81.37 82.01 81.37 839,300 382,140 7.9
28/10/2015
81.21
 32,748,960 81.36 81.61 81.06 234,300 429,400 -1.4
27/10/2015
81.30
 33,347,743 81.59 81.59 80.91 335,200 194,633 1.8
26/10/2015
81.47
 41,079,189 81.61 82.09 81.33 995,320 313,773 9.9
23/10/2015
81.54
 37,473,845 81.41 81.90 81.40 739,700 568,400 2.1
22/10/2015
81.40
 31,404,261 80.79 81.40 80.64 487,600 627,700 -5.4
21/10/2015
80.79
 35,966,983 80.88 81.39 80.79 575,100 299,900 5.5
20/10/2015
80.96
 37,021,058 81.35 81.56 80.57 1,465,632 1,625,833 -5.4
19/10/2015
81.35
 34,262,374 81.23 81.50 80.85 696,600 606,309 -2.8
16/10/2015
81.18
 48,075,331 81.19 81.72 81.01 304,100 1,297,630 -9.2
15/10/2015
81.14
 39,455,366 80.78 81.14 80.38 602,720 490,329 -0.3
14/10/2015
80.74
 31,809,499 80.62 80.89 80.30 1,165,300 558,630 4.4
13/10/2015
80.62
 34,805,169 80.93 80.93 80.23 849,100 311,777 5.4
12/10/2015
80.89
 37,628,512 80.77 81.36 80.76 812,100 671,240 3.3
09/10/2015
80.74
 51,291,973 80.44 81.27 80.09 1,673,000 1,239,196 -0.7
08/10/2015
80.44
 50,586,499 79.74 80.81 79.46 1,405,500 284,702 17.0
07/10/2015
79.74
 48,021,779 80.73 80.94 79.69 1,904,440 1,041,056 0.0
06/10/2015
80.47
 54,466,634 78.81 80.47 78.81 2,343,700 969,936 10.0
05/10/2015
78.81
 33,657,877 78.24 78.83 78.20 1,315,610 984,390 -1.1
02/10/2015
78.24
 26,074,780 78.01 78.24 77.79 375,000 428,202 -3.5
01/10/2015
78.02
 22,334,699 77.96 78.22 76.48 125,200 123,594 -1.2
30/09/2015
77.96
 27,252,971 77.96 78.47 77.88 226,800 682,050 -10.3
29/09/2015
77.94
 29,419,869 78.23 78.26 77.21 915,900 1,311,580 -0.2
28/09/2015
78.15
 29,538,957 79.01 79.02 78.11 202,900 144,000 -0.0
25/09/2015
78.67
 28,590,003 78.60 78.78 78.06 347,051 251,836 0.4
24/09/2015
78.60
 37,263,657 78.34 79.56 78.31 1,469,400 346,261 11.6
23/09/2015
78.47
 31,938,323 78.39 78.47 77.75 1,476,300 393,560 15.3
22/09/2015
78.35
 41,655,268 78.09 78.54 78.02 2,922,200 665,616 21.7
21/09/2015
78.07
 31,917,758 77.88 78.07 77.50 661,300 643,654 -4.1
18/09/2015
77.75
 47,668,227 77.42 78.03 77.33 4,113,995 10,470,679 -79.6
17/09/2015
77.21
 27,649,258 76.65 77.62 76.64 489,900 1,480,171 -20.3
16/09/2015
76.69
 25,164,488 76.71 76.80 76.20 415,300 3,943,567 -39.9
15/09/2015
76.64
 26,251,357 76.86 76.87 76.10 842,000 1,284,659 -2.7
14/09/2015
76.79
 28,338,155 77.57 77.90 76.51 105,300 332,000 -4.3
11/09/2015
77.53
 33,174,330 77.86 78.08 77.33 455,891 278,810 -0.0
10/09/2015
77.78
 27,021,014 77.51 77.97 77.06 73,200 300,200 -4.6
09/09/2015
78.16
 35,048,231 76.83 78.20 76.81 618,000 376,200 1.3
08/09/2015
77.26
 28,963,667 75.91 77.26 75.64 391,900 483,918 1.5
07/09/2015
75.99
 24,991,910 76.21 76.48 75.82 259,900 570,683 -3.4
04/09/2015
76.32
 29,031,973 76.59 76.86 75.83 2,000,700 2,527,000 0.5
03/09/2015
76.58
 43,548,696 77.14 77.17 76.13 3,476,000 1,227,032 22.2
01/09/2015
77.04
 35,321,458 76.97 77.65 76.74 1,470,702 607,332 7.0
31/08/2015
76.89
 35,795,040 78.41 78.52 76.73 851,700 1,442,800 -11.3
28/08/2015
78.26
 48,736,518 76.59 78.26 76.51 1,542,100 1,636,990 -8.8
27/08/2015
77.02
 47,460,652 75.93 77.51 75.93 1,639,402 2,638,782 -23.2
26/08/2015
76.46
 47,191,842 73.37 76.46 73.32 1,016,100 2,867,195 -25.6
25/08/2015
74.02
 48,278,706 72.24 74.66 71.86 1,891,100 1,758,000 -0.4
24/08/2015
73.09
 63,335,338 79.08 79.08 72.69 8,016,812 1,683,283 81.6
21/08/2015
77.60
 62,324,579 79.60 79.60 75.53 1,815,000 2,947,600 -23.6
20/08/2015
78.54
 34,492,873 80 80.11 78.27 487,800 1,970,350 -28.7
19/08/2015
79.67
 34,340,626 80.57 80.64 78.72 559,100 1,792,686 -19.3
18/08/2015
79.59
 35,056,450 79.51 79.75 78.58 327,911 3,974,702 -41.9
17/08/2015
78.98
 36,363,219 80.35 81.13 78.62 126,700 156,600 -0.1
14/08/2015
80.88
 34,543,812 81.43 81.47 80.27 414,000 974,195 -8.0
13/08/2015
81.43
 46,182,945 82.81 83.52 80.86 531,900 955,700 -5.2
12/08/2015
82.75
 43,126,481 83.83 83.99 82.18 1,162,510 516,816 12.2
11/08/2015
83.84
 39,783,297 83.83 84.73 83.62 485,020 118,525 8.2
10/08/2015
84.40
 37,305,626 83.82 84.40 83.74 486,750 684,500 0.5
07/08/2015
83.88
 31,484,304 83.84 84.16 83.36 493,700 260,375 4.4
06/08/2015
83.79
 36,077,261 85.31 85.31 83.59 533,842 200,249 7.9
05/08/2015
84.53
 41,713,373 83.86 84.53 83.46 1,363,200 257,800 11.2
04/08/2015
83.17
 36,984,485 82.43 83.69 82.43 1,034,900 263,895 18.8
03/08/2015
83.31
 45,935,681 84.23 85.01 82.64 1,251,800 1,506,436 -11.3
31/07/2015
85.13
 34,940,733 85.78 86.03 85.13 964,905 337,025 6.8
30/07/2015
85.80
 35,329,916 85.10 85.85 85.10 961,000 409,349 5.2
29/07/2015
85.10
 43,787,661 85.54 85.92 84.96 590,200 1,083,316 -6.7
28/07/2015
85.58
 48,026,024 88.09 88.09 85.57 1,155,945 1,182,530 -2.3
27/07/2015
86.50
 44,695,551 86.36 86.90 86.32 2,642,670 752,449 26.7
24/07/2015
86.32
 40,347,389 86.03 86.71 85.89 393,900 485,800 -1.6
23/07/2015
86.07
 47,688,788 87 87.30 86.02 1,254,300 375,851 16.7
22/07/2015
87
 52,342,437 86.62 87 84.43 1,414,000 1,567,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |