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)
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
03/06/2015
83.95
 53,347,493 83.13 83.95 83.07 2,623,200 601,011 40.0
02/06/2015
83.12
 52,591,031 84.64 84.64 83.05 1,925,367 1,092,000 11.5
01/06/2015
83.89
 41,656,653 83.24 84.93 83.13 819,300 600,700 1.8
29/05/2015
83.23
 51,555,012 83.46 84.21 82.61 1,173,110 751,915 6.9
28/05/2015
83.65
 65,450,295 81.72 84.61 81.48 1,362,510 980,243 12.3
27/05/2015
81.72
 47,915,792 81.70 81.97 80.99 941,935 990,032 3.2
26/05/2015
81.70
 62,608,160 80.25 81.77 80.25 2,326,150 1,245,860 20.6
25/05/2015
80.23
 45,329,804 79.54 80.23 79.30 934,625 1,214,100 -3.6
22/05/2015
79.54
 47,984,176 79.59 80.02 79.34 1,190,450 1,337,982 3.8
21/05/2015
79.71
 44,286,192 79.63 79.99 79.10 2,316,600 1,764,264 19.2
20/05/2015
79.34
 53,166,683 77.47 79.73 77.33 2,179,400 1,245,785 17.8
19/05/2015
77.44
 37,847,886 76.48 77.44 76.37 3,625,700 170,000 55.6
18/05/2015
76.50
 39,407,392 78.03 78.19 76.41 1,257,900 402,300 15.4
15/05/2015
78.21
 37,465,987 79.32 79.34 78.02 463,405 333,300 5.7
14/05/2015
79.54
 31,206,850 79.38 79.70 78.95 602,920 159,338 9.4
13/05/2015
79.37
 30,962,121 79.16 79.53 78.39 691,610 378,500 4.1
12/05/2015
79.15
 42,907,527 79.76 79.81 78.11 710,112 426,893 6.5
11/05/2015
79.76
 38,519,818 80.26 80.60 79.46 673,200 239,726 6.3
08/05/2015
80.29
 28,895,985 79.82 80.32 79.70 1,077,630 269,700 12.7
07/05/2015
79.93
 34,594,399 79.32 80.07 79.18 2,571,010 288,200 30.9
06/05/2015
79.38
 43,550,819 80.31 80.66 79.24 871,355 1,305,008 -6.5
05/05/2015
80.23
 40,583,563 79.86 80.29 78.52 703,560 150,896 7.2
04/05/2015
79.95
 58,657,287 81.94 82.89 79.86 2,366,550 969,878 24.4
27/04/2015
82.74
 33,787,131 82.58 83.12 82.28 732,100 1,004,700 -4.9
24/04/2015
82.58
 41,430,416 82.64 82.98 82.58 2,063,400 366,723 31.0
23/04/2015
82.64
 41,110,858 82.89 83.21 82.11 2,038,000 544,820 28.4
22/04/2015
82.89
 36,273,450 83.15 83.17 82.89 1,668,000 544,281 13.3
21/04/2015
83.10
 56,224,152 83.27 83.56 83.10 2,044,800 838,700 14.5
20/04/2015
83.28
 31,527,533 83.62 83.72 82.95 1,519,400 733,615 9.6
17/04/2015
83.60
 48,941,507 83.37 83.61 83.08 2,984,700 1,092,800 38.4

Chính sách bảo mật | Điều khoản sử dụng |