HNX (^hastc)

260.65
-1.66
(-0.63%)
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)
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
07/08/2014
80.77
 48,194,358 80.39 80.77 79.99 508,100 834,189 -4.2
06/08/2014
80.39
 50,124,407 80.09 80.51 80.04 669,500 454,300 10.0
05/08/2014
80.12
 42,813,442 79.38 80.12 79.29 358,840 807,116 -14.8
04/08/2014
79.53
 25,015,487 79.09 79.53 78.88 707,900 532,800 -0.5
01/08/2014
79.01
 39,934,699 79.25 79.47 78.62 973,400 1,264,700 -5.4
31/07/2014
79.26
 26,956,467 78.27 79.26 77.86 613,700 706,150 1.0
30/07/2014
78.27
 25,399,070 78.26 78.27 77.67 633,060 279,400 10.6
29/07/2014
78.28
 30,392,850 77.61 78.28 77.19 989,700 196,013 13.6
28/07/2014
77.72
 52,097,189 79.43 79.48 77.11 1,000,500 357,700 14.7
25/07/2014
79.42
 38,149,584 80.50 80.75 79.74 1,364,300 270,116 21.9
24/07/2014
80.41
 41,430,395 80.40 80.69 80.08 1,190,900 1,251,420 6.5
23/07/2014
80.34
 37,696,853 80.35 80.62 79.67 519,000 285,300 6.3
22/07/2014
80.25
 37,560,264 80.67 80.80 79.85 425,200 457,676 1.4
21/07/2014
80.67
 50,935,900 81.14 81.46 80.35 2,194,010 3,750,434 -3.2
18/07/2014
81.14
 43,580,510 80.84 81.32 80.55 1,636,200 166,530 34.7
17/07/2014
80.84
 38,839,576 80.14 80.84 79.94 643,400 98,600 10.6
16/07/2014
80.15
 70,698,113 80.25 81.21 80.09 1,146,500 422,606 24.1
15/07/2014
80.23
 37,470,855 78.96 80.27 78.89 1,010,700 640,875 8.0
14/07/2014
79.48
 32,313,941 78.61 79.50 78.46 628,000 225,200 10.4
11/07/2014
78.61
 38,907,381 78.44 78.61 77.91 1,014,700 312,030 20.0
10/07/2014
78.60
 59,766,341 78.28 79.21 77.95 1,307,300 460,638 24.7
09/07/2014
79.14
 58,264,768 79.35 79.69 79.10 1,053,900 326,900 18.3
08/07/2014
79.35
 47,119,359 78.82 79.35 78.31 1,980,500 965,388 17.6
07/07/2014
78.92
 47,205,240 79.44 79.67 78.82 1,614,700 804,400 26.7
04/07/2014
79.44
 64,335,753 79.67 79.67 78.96 1,256,200 1,007,609 15.7
03/07/2014
79.65
 77,961,342 78.87 79.74 78.68 1,984,750 638,400 23.6
02/07/2014
78.89
 48,143,737 78.03 78.91 78.01 2,449,600 574,800 36.3
01/07/2014
78.07
 43,752,206 77.94 78.39 77.79 712,000 757,220 5.4
30/06/2014
77.93
 40,001,716 77.69 78.25 77.69 1,433,700 333,600 23.4
27/06/2014
77.58
 33,215,510 77.26 77.58 76.76 958,510 139,323 19.8
26/06/2014
77.34
 53,825,753 77.73 77.91 77.33 1,339,100 369,400 16.4
25/06/2014
77.74
 47,263,178 76.62 77.74 76.62 1,523,830 591,394 7.5
24/06/2014
76.62
 42,724,575 75.91 76.62 75.75 2,913,200 272,648 47.9
23/06/2014
75.98
 27,170,472 75.84 76.32 75.77 1,525,500 893,934 13.5
20/06/2014
76.31
 34,594,767 76.43 76.74 76.13 4,680,700 1,045,400 35.4
19/06/2014
76.43
 65,093,843 76.82 76.82 75.29 1,853,400 235,590 36.2
18/06/2014
76.85
 54,237,047 76.99 77.35 76.68 898,800 454,800 10.2
17/06/2014
76.99
 49,071,917 76.42 77.03 76.08 1,354,800 582,500 16.5
16/06/2014
76.42
 38,903,299 76.67 76.76 76.04 998,400 94,100 15.3
13/06/2014
76.68
 45,226,111 76.35 76.74 76.20 1,284,000 97,400 18.9
12/06/2014
76.29
 45,605,651 75.92 76.55 75.85 1,410,200 101,500 20.4
11/06/2014
75.91
 61,594,459 74.95 75.95 74.79 2,669,000 257,655 38.4
10/06/2014
74.95
 41,318,016 75.51 75.76 74.92 1,338,900 335,711 -0.7
09/06/2014
75.61
 71,774,305 75.90 76.74 75.54 4,141,800 303,688 50.2
06/06/2014
75.85
 45,511,862 74.48 75.85 74.48 2,623,600 331,850 30.4
05/06/2014
74.49
 33,574,542 73.83 74.56 73.45 1,242,200 391,200 14.6
04/06/2014
73.90
 46,868,977 74.96 75.16 73.65 482,500 90,500 10.3
03/06/2014
74.96
 35,425,510 74.80 75.40 74.59 780,100 233,100 10.0
02/06/2014
74.80
 52,129,293 75.80 75.92 74.56 1,396,700 274,700 16.6
30/05/2014
75.79
 50,481,373 76.38 76.55 75.79 1,312,500 219,500 21.4
29/05/2014
76.38
 65,712,424 77.17 77.46 76.15 1,190,400 2,056,338 -1.8
28/05/2014
77.17
 69,979,408 76.89 77.54 76.37 875,300 777,210 4.0
27/05/2014
76.84
 90,712,591 74.85 76.85 74.76 3,006,900 1,065,500 21.8
26/05/2014
74.87
 41,068,082 74.57 74.92 73.85 651,000 926,000 -0.9
23/05/2014
74.57
 54,668,115 74.58 74.90 74.12 755,500 593,000 1.1
22/05/2014
74.57
 84,024,537 75.57 75.97 74.39 3,849,200 917,100 38.4
21/05/2014
75.56
 79,366,029 73.73 75.57 73.19 1,613,300 320,683 22.1
20/05/2014
73.73
 74,051,600 72.64 73.73 71.95 2,376,800 344,400 33.1
19/05/2014
72.64
 56,576,516 72.20 72.97 71.50 3,948,900 400,800 39.2
16/05/2014
72.31
 45,771,816 70.63 72.31 70.61 2,870,300 405,300 26.6
15/05/2014
70.70
 87,214,009 71.84 72.77 69.91 9,518,500 1,159,976 101.4
14/05/2014
71.87
 54,419,120 69.42 71.87 69.06 2,788,400 211,372 31.6
13/05/2014
69.39
 58,637,832 70.11 70.68 68.73 2,501,400 272,511 37.3
12/05/2014
70.69
 55,507,477 74.18 74.18 70.24 1,939,050 848,600 18.3
09/05/2014
74.19
 64,543,658 71.44 74.19 70.89 3,345,700 51,390 44.6
08/05/2014
71.65
 105,409,790 76.50 76.50 71.23 2,606,000 650,500 36.2

Chính sách bảo mật | Điều khoản sử dụng |