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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |