HNX (^hastc)

245.93
-1.85
(-0.75%)
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)
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
21/07/2015
84.91
 39,466,578 85.87 86.43 84.80 1,429,150 2,394,276 -10.5
20/07/2015
85.93
 49,463,802 87.06 87.06 85.13 868,300 370,200 8.6
17/07/2015
87.07
 38,261,972 87.19 87.85 87.07 1,232,000 446,321 14.7
16/07/2015
87.59
 44,988,924 87.53 87.85 86.83 1,746,200 637,072 19.4
15/07/2015
87.65
 55,964,614 88.59 89.28 87.65 1,149,300 189,862 15.7
14/07/2015
88.74
 72,820,724 88.50 90.01 88.40 2,162,450 531,186 24.6
13/07/2015
88.58
 50,805,470 88.20 89.08 88 798,910 285,030 8.1
10/07/2015
88.24
 51,747,422 87.92 89.06 87.90 1,695,921 409,863 18.7
09/07/2015
87.92
 45,614,115 88.13 88.13 87.19 1,257,205 631,669 6.6
08/07/2015
88.13
 65,215,434 89.44 89.92 87.55 1,194,110 713,096 4.3
07/07/2015
89.44
 56,837,965 90.16 90.18 88.42 1,827,490 568,250 17.8
06/07/2015
89.46
 64,475,540 88.35 89.46 87.61 3,161,580 668,060 35.7
03/07/2015
87.70
 57,187,733 87.77 88.19 87.30 2,360,101 426,001 40.0
02/07/2015
86.76
 44,731,655 85.23 86.79 84.64 1,496,875 2,375,910 -4.4
01/07/2015
85.25
 40,203,324 84.94 85.46 84.44 1,275,500 885,150 6.3
30/06/2015
84.94
 53,389,775 85.48 86.23 84.93 3,239,220 1,506,022 27.2
29/06/2015
85.48
 43,778,641 85.51 85.75 84.70 2,451,340 851,500 29.3
26/06/2015
85.51
 60,766,155 86.37 87.14 85.51 2,463,300 1,461,010 18.8
25/06/2015
86.44
 46,628,030 88.10 88.16 86.09 726,624 571,916 7.5
24/06/2015
86.46
 47,562,115 86.76 87.18 86.40 891,026 779,100 8.9
23/06/2015
86.75
 39,602,622 87.05 87.27 86.75 1,067,800 591,700 9.4
22/06/2015
87.09
 45,028,192 86.90 87.45 86.69 0 0 0
19/06/2015
87.10
 53,760,581 86.98 87.79 86.49 5,097,900 1,076,927 76.4
18/06/2015
87.09
 48,216,198 86.48 87.44 86.45 1,263,800 258,700 21.9
17/06/2015
86.48
 59,723,816 87.28 87.38 86.13 1,542,100 1,299,259 14.2
16/06/2015
87.40
 73,914,996 88.65 89.39 87.39 1,370,000 378,658 20.0
15/06/2015
88.36
 61,316,552 88.32 88.84 87.88 1,801,300 350,700 21.2
12/06/2015
87.95
 73,290,110 87.95 88.65 87.36 2,710,800 801,578 29.9
11/06/2015
87.72
 72,226,934 88.20 89.01 87.69 894,308 520,900 11.3
10/06/2015
87.50
 54,064,010 87.04 87.58 86.12 509,512 423,400 7.7
09/06/2015
87.05
 76,885,882 87.88 88.35 86.10 1,000,735 1,163,742 14.1
08/06/2015
87.85
 90,916,322 86.85 89.02 86.85 1,392,000 972,786 14.8
05/06/2015
86.70
 67,971,984 85.48 86.77 84.88 1,776,500 768,950 27.7
04/06/2015
84.89
 62,610,191 83.97 85.85 83.87 1,592,010 265,350 27.9

Chính sách bảo mật | Điều khoản sử dụng |