HNX (^hastc)

246.18
-1.60
(-0.65%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |