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)
16/04/2015
83.40
 47,373,519 83 83.57 82.96 2,842,820 1,085,060 17.6
15/04/2015
83.03
 43,650,113 82.21 83.03 82.17 1,507,900 415,806 14.0
14/04/2015
82.20
 33,985,260 82.65 82.78 81.94 899,638 199,300 8.2
13/04/2015
82.65
 37,303,171 83.01 83.26 82.47 1,182,900 726,700 5.6
10/04/2015
82.98
 40,458,029 82.52 83.19 82.45 797,900 305,946 8.3
09/04/2015
82.37
 36,687,593 81.96 82.66 81.80 1,104,100 287,340 14.6
08/04/2015
81.96
 30,646,526 82.32 82.56 81.92 660,325 1,238,733 -8.3
07/04/2015
82.32
 39,574,422 81.62 82.32 81.30 420,500 886,040 -6.0
06/04/2015
81.65
 23,507,580 81.79 82.13 81.65 2,225,510 887,000 14.8
03/04/2015
81.93
 24,084,503 81.59 81.98 81.18 218,800 656,800 -9.5
02/04/2015
81.59
 31,607,331 80.37 81.59 80.15 1,738,800 1,130,700 4.7
01/04/2015
80.47
 42,225,856 81.71 82.31 80.47 1,293,840 653,500 5.9
31/03/2015
82.27
 30,780,806 81.58 82.42 81.57 1,374,400 646,195 8.1
30/03/2015
81.59
 36,922,548 82.40 82.92 81.45 290,701 917,556 -8.9
27/03/2015
82.39
 43,362,527 83.13 83.75 82.39 399,400 2,495,004 -30.0
26/03/2015
83.14
 30,140,203 82.87 83.61 82.56 352,300 1,628,400 -18.6
25/03/2015
83.14
 30,941,449 83.31 83.65 83.14 324,600 697,800 -5.8
24/03/2015
83.32
 38,103,180 83.87 83.90 82.59 207,720 1,617,000 -20.9
23/03/2015
83.94
 39,327,878 85.12 85.20 83.91 537,200 2,029,200 -22.3
20/03/2015
85.13
 32,160,449 83.87 85.13 83.83 3,155,100 1,422,136 27.7
19/03/2015
84.59
 37,655,877 84.40 86.15 84.59 963,300 2,516,341 -20.2
18/03/2015
85.05
 41,163,934 84.01 85.53 83.88 2,118,200 1,150,625 6.2
17/03/2015
85.36
 48,302,255 85 85.47 84.99 1,402,200 1,215,341 6.9
16/03/2015
85.07
 41,032,741 85.71 85.71 85.01 1,255,875 1,554,062 -6.1
13/03/2015
85.71
 30,342,368 85.86 86.26 85.58 416,000 537,886 -6.9
12/03/2015
85.87
 28,626,400 86.02 86.32 85.50 252,600 348,500 -4.2
11/03/2015
86
 37,007,515 86.35 86.40 86 700,000 1,074,624 -11.1
10/03/2015
86.36
 39,667,901 86.36 86.36 86.36 782,400 1,102,510 -7.6
09/03/2015
85.89
 37,880,450 86.80 87.02 85.85 672,600 389,940 2.9
06/03/2015
86.79
 37,671,800 86.85 87.12 86.35 1,343,300 1,804,727 -7.2
05/03/2015
86.81
 54,465,000 87.16 87.29 86.65 3,964,345 1,595,606 26.3
04/03/2015
86.85
 50,297,500 86.24 86.85 86.23 2,829,700 777,883 28.2
03/03/2015
86.23
 44,146,556 85.31 86.23 84.56 2,484,100 487,300 29.7
02/03/2015
85.48
 31,830,602 85.77 85.99 85.21 1,360,430 556,300 12.5
27/02/2015
85.77
 37,077,800 85.36 86.45 85.33 1,313,800 1,086,692 2.8
26/02/2015
86.05
 38,176,515 85.73 86.09 85.38 2,478,300 1,610,676 10.1
25/02/2015
85.66
 53,056,633 86.11 87.16 85.66 3,933,500 894,100 41.8
24/02/2015
86.39
 25,538,527 85.37 86.39 85.37 952,900 467,150 6.5
13/02/2015
85.26
 30,579,195 84.76 85.59 84.76 2,131,800 403,000 21.8
12/02/2015
84.72
 35,237,554 84.50 84.99 84.46 2,273,600 603,500 24.2
11/02/2015
84.46
 28,218,828 82.66 84.46 82.60 1,438,650 1,314,495 -8.4
10/02/2015
83.40
 31,788,423 83.32 83.87 83.21 1,267,900 776,000 1.1
09/02/2015
83.32
 25,715,561 83.95 84.43 83.24 1,849,200 458,100 17.3
06/02/2015
83.87
 29,551,143 83.20 84.04 82.42 994,500 764,729 -4.1
05/02/2015
83.17
 29,861,810 82.87 83.75 82.83 954,700 592,000 -1.4
04/02/2015
83.19
 33,564,026 82.32 83.19 82.19 1,567,900 746,280 5.7
03/02/2015
82.56
 44,205,522 84.50 84.82 82.56 453,300 862,556 -12.6
02/02/2015
84.42
 36,349,371 85.56 85.69 84.25 395,200 1,129,910 -15.1
30/01/2015
85.56
 44,522,495 86.95 86.97 85.07 988,600 440,491 1.4
29/01/2015
86.95
 48,512,679 87.25 87.26 86.28 295,300 286,100 0.3
28/01/2015
87.23
 62,308,876 86.01 87.34 85.45 351,000 978,000 -15.3
27/01/2015
86.09
 78,523,447 87.01 87.41 85.11 741,400 780,440 0.4
26/01/2015
87.01
 44,814,728 86.86 87.48 86.68 341,000 411,431 0.5
23/01/2015
86.86
 57,288,150 85.75 87.11 85.74 352,800 542,110 0.7
22/01/2015
85.66
 39,526,717 84.62 85.66 84.12 177,800 488,391 -5.8
21/01/2015
84.62
 38,195,161 84.99 85.37 84.49 285,600 147,300 0.7
20/01/2015
84.99
 37,179,500 85.60 85.63 84.57 1,059,900 306,168 6.9
19/01/2015
85.25
 38,565,443 84.62 86.09 84.62 2,067,900 3,027,160 -117.6
16/01/2015
85.35
 49,800,980 85.71 86.16 85.32 2,648,700 870,578 8.0
15/01/2015
85.88
 66,664,449 84.25 86.11 84.25 112,600 246,306 -3.3
14/01/2015
84.86
 50,097,783 84.90 85.42 84.05 239,500 177,000 0.3
13/01/2015
85.18
 40,651,717 83.98 85.50 83.62 616,700 7,688,776 -219.6
12/01/2015
84.72
 44,066,606 85.39 85.91 84.33 895,000 185,650 9.9
09/01/2015
85.64
 55,667,619 84.11 85.83 83.88 1,354,700 199,010 14.0
08/01/2015
84.10
 40,912,651 84.17 84.55 83.66 1,879,300 193,100 21.4
07/01/2015
84.18
 52,558,963 83.81 84.86 83.49 853,200 211,300 8.8
06/01/2015
83.80
 53,514,317 82.72 83.80 81.82 586,000 347,580 4.4
05/01/2015
82.73
 42,901,994 83.04 83.48 82.64 902,700 212,300 6.3
31/12/2014
82.98
 63,772,596 80.91 83.02 80.91 639,610 298,683 3.9
30/12/2014
80.90
 45,966,621 79.65 80.90 78.39 700,800 85,527 8.2
29/12/2014
79.64
 45,600,204 81.03 81.56 79.31 231,700 111,500 2.5
26/12/2014
81.13
 49,442,742 81.92 82.12 80.77 540,600 448,690 4.3
25/12/2014
82.04
 34,043,783 82.11 82.74 81.89 863,600 29,522 7.6
24/12/2014
82.81
 42,807,072 82.30 83.01 82.25 687,000 144,306 4.6
23/12/2014
82.41
 42,802,069 82.54 82.81 82.02 1,220,550 329,849 13.9
22/12/2014
82.54
 40,595,354 81.18 82.55 81.18 648,642 487,380 5.4
19/12/2014
81.31
 60,482,423 82.30 83.30 81.26 5,207,600 8,431,080 -40.3
18/12/2014
82.70
 50,615,557 80.50 82.73 80.50 2,484,100 1,928,005 14.5
17/12/2014
80.61
 72,142,845 82.04 83.01 79.07 984,938 975,100 0.0
16/12/2014
82.63
 55,459,945 84.18 84.18 82.31 698,800 732,000 -3.3
15/12/2014
84.24
 46,675,487 84.56 85.10 84.24 1,632,500 2,599,556 -28.6
12/12/2014
84.55
 38,913,098 84.15 84.81 83.97 2,108,600 3,629,100 -47.5
11/12/2014
84.39
 39,221,685 85.09 85.36 84.05 866,700 1,188,900 -12.9
10/12/2014
85.21
 50,772,849 82.90 85.21 82.80 1,232,100 1,486,700 -23.7
09/12/2014
83.85
 90,194,179 87 87 83.62 1,213,980 911,104 -0.3
08/12/2014
87.17
 71,129,782 88.62 88.62 87.06 1,300,400 733,310 -0.8
05/12/2014
88.62
 49,863,670 88.74 89.04 88.09 1,569,200 524,811 7.7
04/12/2014
88.74
 57,655,260 87.60 89.09 87.60 5,720,300 441,525 51.4
03/12/2014
88.56
 52,754,650 87.88 88.63 87.88 1,654,300 917,750 14.1
02/12/2014
87.85
 47,652,859 87.43 88.05 87.40 1,307,750 777,530 12.8
01/12/2014
87.44
 52,371,914 86.65 88.30 86.58 266,700 2,028,826 -50.6
28/11/2014
87.42
 71,496,683 88 88.12 87.21 521,000 1,423,388 -33.3
27/11/2014
87.99
 58,934,638 86.38 87.99 86.38 222,100 370,103 -5.4
26/11/2014
87.53
 74,789,276 88.86 89.23 87.37 2,758,800 681,990 13.0
25/11/2014
88.92
 41,225,982 88.10 88.92 87.94 2,803,200 457,572 19.5
24/11/2014
88.01
 51,762,299 89.14 89.14 87.95 665,000 600,500 -3.0
21/11/2014
89.13
 69,106,610 90.43 90.69 89.13 1,893,900 746,300 3.3
20/11/2014
90.42
 59,867,202 88.57 90.42 88.57 416,249 1,221,360 -31.2
19/11/2014
89.64
 76,073,210 90.08 90.19 89 489,000 290,620 2.1
18/11/2014
90.24
 68,794,935 90.85 90.86 90.18 277,600 1,035,070 -5.7

Chính sách bảo mật | Điều khoản sử dụng |