HNX (^hastc)

247.78
0.92
(0.37%)
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)
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
17/11/2014
90.87
 71,273,747 90.76 90.98 90.57 172,000 1,026,217 -8.2
14/11/2014
90.73
 88,224,806 91.49 91.50 90.10 586,900 276,620 0.7
13/11/2014
91.48
 70,755,459 91.13 91.61 90.95 1,541,600 333,700 14.5
12/11/2014
91.12
 78,602,751 89.86 91.12 89.80 1,403,700 592,000 1.9
11/11/2014
89.86
 79,723,040 89.48 90.16 89.45 523,800 281,642 2.4
10/11/2014
89.51
 63,136,360 88.38 90.09 88.38 520,200 829,720 -14.5
07/11/2014
89.54
 42,892,911 89.31 89.58 89.11 530,250 627,970 -8.7
06/11/2014
89.31
 57,174,970 88.70 89.48 88.68 561,100 748,667 0.1
05/11/2014
88.67
 65,217,533 88.71 88.82 87.64 1,312,610 740,605 8.5
04/11/2014
88.71
 47,568,305 88.86 89.19 88.33 269,700 2,344,410 -41.8
03/11/2014
88.86
 45,607,741 88.10 89.04 88.08 925,260 289,300 5.6
31/10/2014
88.03
 48,061,025 86.80 88.03 86.48 2,123,300 1,034,600 4.9
30/10/2014
86.79
 37,145,695 86.59 86.89 86.39 552,748 211,950 6.3
29/10/2014
86.59
 41,186,720 85.25 86.59 85.25 505,500 685,300 -8.9
28/10/2014
85.27
 47,103,715 84.32 85.27 83.85 472,880 538,000 2.7
27/10/2014
84.37
 56,802,292 87.04 87.07 84.35 419,100 1,556,192 -31.1
24/10/2014
87.04
 56,916,901 87.31 87.54 86.56 851,100 986,200 -10.1
23/10/2014
87.30
 63,337,504 88.50 88.70 87.16 965,970 477,000 18.2
22/10/2014
88.50
 55,650,860 87.01 88.50 87.01 1,310,700 404,400 22.1
21/10/2014
86.99
 41,453,319 86.14 87.29 86.11 1,103,600 1,171,400 -1.1
20/10/2014
87.27
 50,882,633 87.62 88.26 87.23 1,230,600 967,220 -10.4
17/10/2014
87.63
 83,691,220 87.19 87.67 85.85 2,685,020 3,245,776 -7.8
16/10/2014
87.20
 81,399,418 89.55 89.55 87.20 2,685,020 3,245,776 -7.8
15/10/2014
89.56
 61,350,830 89.54 89.66 88.63 957,800 1,966,000 -8.3
14/10/2014
89.52
 62,207,008 90.38 90.93 89.52 1,493,590 1,863,423 -8.2
13/10/2014
90.42
 54,784,766 90.09 90.62 89.95 792,300 2,176,308 -19.5
10/10/2014
90.44
 79,884,168 91.35 91.46 90.14 1,036,433 1,005,076 2.5
09/10/2014
91.35
 68,293,805 91.21 91.90 91.11 664,200 331,224 12.4
08/10/2014
91.21
 82,079,895 91.22 91.57 90.72 691,932 2,116,100 -34.6
07/10/2014
91.24
 76,163,182 90.86 91.34 90.60 704,625 1,272,206 -7.1
06/10/2014
90.92
 72,488,550 90.33 91.24 90.33 480,000 859,624 -6.0
03/10/2014
90.32
 84,129,268 90.29 90.79 90.09 1,735,800 1,015,135 8.4
02/10/2014
90.25
 98,758,352 89.80 90.36 89.73 1,170,410 1,059,021 8.1
01/10/2014
89.73
 72,069,476 88.66 89.86 88.66 866,690 641,999 -2.4
30/09/2014
88.62
 61,427,744 88.57 88.73 87.98 1,720,400 1,031,100 5.7
29/09/2014
88.56
 57,281,277 88.54 88.92 88.24 1,406,800 471,020 13.2
26/09/2014
88.55
 69,718,019 88.65 89.60 88.55 1,867,100 130,001 25.6
25/09/2014
88.64
 67,014,969 87.70 88.64 86.53 1,306,000 744,824 15.5
24/09/2014
87.70
 63,739,929 87.62 88.20 87.11 1,612,900 1,485,845 5.5
23/09/2014
87.74
 60,812,846 88.22 88.57 87.59 2,241,200 795,689 12.6
22/09/2014
88.22
 70,234,017 88.82 89.99 88.22 1,097,700 892,150 -0.3
19/09/2014
88.88
 86,359,437 88.06 89.04 87.78 5,189,500 18,093,783 -253.9
18/09/2014
88.07
 105,898,701 90.15 90.55 88.07 3,280,200 1,307,029 78.3
17/09/2014
90.15
 143,105,996 90.19 91.52 90.15 1,045,153 5,220,519 -68.9
16/09/2014
90.15
 88,501,330 89.40 90.15 88.17 714,720 1,848,590 -34.5
15/09/2014
89.41
 112,800,269 89.51 90.86 89.19 1,153,950 1,919,118 -30.9
12/09/2014
89.49
 86,506,091 88.42 89.49 88.13 502,600 727,900 -5.5
11/09/2014
88.40
 73,036,695 87.85 88.87 87.71 1,197,450 1,564,980 -23.2
10/09/2014
87.85
 82,804,326 86.42 87.85 85.25 989,400 1,059,923 -13.6
09/09/2014
86.39
 125,092,930 89.78 89.89 86.11 2,278,600 1,122,649 6.4
08/09/2014
89.69
 82,467,130 88.60 90.16 88.54 0 0 0
05/09/2014
88.54
 71,751,531 87.50 88.54 87.45 819,200 1,303,586 -20.2
04/09/2014
87.50
 79,074,408 87.37 87.62 86.96 842,591 1,859,400 -15.4
03/09/2014
87.33
 81,776,698 87.05 88.17 87.05 0 0 0
29/08/2014
87.04
 80,468,284 86.79 87.43 86.33 1,561,570 1,079,509 6.9
28/08/2014
86.79
 87,910,350 86.10 87.06 85.90 697,000 1,025,000 -14.1
27/08/2014
85.89
 80,613,240 85.82 86.44 85.37 1,498,100 2,484,500 3.7
26/08/2014
85.69
 88,524,723 85.21 85.82 84.82 1,498,100 2,484,500 3.7
25/08/2014
84.80
 88,747,835 83.33 85.02 83.33 0 0 0
22/08/2014
83.33
 58,593,214 83.01 83.72 82.95 577,340 451,043 1.2
21/08/2014
83
 64,840,823 83.08 83.58 82.65 577,340 451,043 1.2
20/08/2014
83.05
 42,530,822 82.67 83.16 82.56 357,250 429,800 -4.9
19/08/2014
82.66
 56,934,534 83.13 83.66 82.40 434,500 810,588 -15.1
18/08/2014
83.13
 73,804,641 82.23 83.26 82.09 462,900 1,115,100 -15.5
15/08/2014
82.23
 63,675,463 81.95 82.38 81.76 462,700 776,140 -8.5
14/08/2014
81.94
 57,261,688 81.85 82.51 81.62 1,117,600 224,863 29.5
13/08/2014
81.82
 62,469,435 80.48 81.94 80.44 1,117,600 224,863 29.5
12/08/2014
80.46
 35,050,906 80.59 80.79 80.02 276,000 571,177 -3.1
11/08/2014
80.59
 37,123,457 80.94 81.04 80.29 614,700 472,916 -1.1
08/08/2014
80.94
 58,041,443 80.78 81.17 80.50 678,500 750,500 6.2

Chính sách bảo mật | Điều khoản sử dụng |