HNX30 (^hnx30)

0
0
(0%)
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)
01/08/2018
189.02
 29,170,800 190.46 192.57 188.45 0 0 0
31/07/2018
190.35
 20,244,400 191.81 192.07 189.71 0 0 0
30/07/2018
191.91
 20,428,300 189.87 192.26 189.68 0 0 0
27/07/2018
189.68
 25,814,000 187.98 190.94 187.65 0 0 0
26/07/2018
187.82
 21,806,600 183.99 189.46 183.69 0 0 0
25/07/2018
186.72
 20,611,000 190.28 191.86 186.72 0 0 0
24/07/2018
190.40
 28,095,000 187.82 191.69 187.80 0 0 0
23/07/2018
190.21
 26,963,400 191.38 193.59 189.90 0 0 0
20/07/2018
191.33
 25,998,700 188.77 191.58 186.66 0 0 0
19/07/2018
188.78
 23,511,800 191.28 192.34 188.22 0 0 0
18/07/2018
191.57
 29,609,200 185.64 191.57 184.94 0 0 0
17/07/2018
185.32
 21,264,900 184.74 185.32 181.16 0 0 0
16/07/2018
183.62
 15,575,600 183.05 185.84 182.44 0 0 0
13/07/2018
182.81
 18,374,000 177.10 183.21 175.90 0 0 0
12/07/2018
177.58
 17,331,100 175.29 179.08 172.86 0 0 0
11/07/2018
174.69
 28,171,000 178.67 178.70 172.22 0 0 0
10/07/2018
179.07
 16,054,700 177.48 180.66 176.91 0 0 0
09/07/2018
178.92
 22,510,500 180.09 183.06 178.15 0 0 0
06/07/2018
179.79
 30,632,400 171.98 180.32 167.91 0 0 0
05/07/2018
172.70
 25,437,300 179.13 180.62 171.78 0 0 0
04/07/2018
179.69
 20,357,700 178 180.58 175.37 0 0 0
03/07/2018
178.60
 28,233,900 185.40 187.42 178.24 0 0 0
02/07/2018
185.32
 30,406,100 188.66 191.49 182.83 0 0 0
29/06/2018
189.62
 18,331,500 192.52 192.74 188.44 0 0 0
28/06/2018
192.22
 24,768,500 197.42 198.91 191.91 0 0 0
27/06/2018
198.10
 21,912,700 198.01 199.95 197.37 0 0 0
26/06/2018
198.31
 13,245,600 200.39 200.87 196.83 0 0 0
25/06/2018
200.58
 16,891,100 201.26 204.08 200.52 0 0 0
22/06/2018
200.49
 19,744,900 197.82 200.57 196.25 0 0 0
21/06/2018
197.34
 16,418,000 197.81 201.36 196.10 0 0 0
20/06/2018
200.20
 19,612,100 194.91 200.66 194.91 0 0 0
19/06/2018
195.29
 41,392,800 201.81 201.91 188.86 0 0 0
18/06/2018
201.79
 23,300,100 208.75 209.08 201.21 0 0 0
15/06/2018
207.98
 17,782,000 206.89 208.02 205.73 0 0 0
14/06/2018
206.31
 19,905,100 212.70 213.56 206.23 0 0 0
13/06/2018
210.39
 13,847,300 208.98 211.35 208.26 0 0 0
12/06/2018
208.90
 33,653,800 213.21 214.33 205.62 0 0 0
11/06/2018
213.95
 19,968,900 218.21 218.50 213.14 0 0 0
08/06/2018
218.13
 20,253,800 218.11 219.23 215.82 0 0 0
07/06/2018
217.63
 26,958,100 222.22 222.52 216.33 0 0 0
06/06/2018
219.91
 31,362,100 217.38 219.91 213.05 0 0 0
05/06/2018
215.07
 29,761,400 214.98 216.26 211.72 0 0 0
04/06/2018
214.50
 33,912,700 206.41 214.56 206.09 0 0 0
01/06/2018
209.10
 30,723,600 207.29 211.39 206.80 0 0 0
31/05/2018
208.64
 24,986,200 200.31 208.65 200.06 0 0 0
30/05/2018
202.22
 20,476,300 203.79 205.15 200.45 0 0 0
29/05/2018
203.91
 29,631,700 191.26 204.46 185.96 0 0 0
28/05/2018
193.06
 43,276,900 207.52 207.52 193.02 0 0 0
25/05/2018
208.12
 28,436,400 215.31 216.44 208.12 0 0 0
24/05/2018
215.61
 15,224,600 217.87 219.24 215.16 0 0 0
23/05/2018
217.75
 23,694,500 212.47 217.75 210.12 0 0 0
22/05/2018
213.07
 39,981,600 220.54 220.73 211.60 0 0 0
21/05/2018
220.70
 22,545,100 224.03 226.38 220.70 0 0 0
18/05/2018
224.27
 30,623,700 224.11 227.32 219.85 0 0 0
17/05/2018
224.77
 26,006,200 223.46 226.92 223.46 0 0 0
16/05/2018
223.86
 21,685,100 226.11 229.82 223.56 0 0 0
15/05/2018
226.28
 22,724,700 225.60 228.29 225.32 0 0 0
14/05/2018
225.36
 12,865,200 224.78 227.09 223.44 0 0 0
11/05/2018
224.48
 20,469,000 223.09 224.58 219.29 0 0 0
10/05/2018
223
 27,933,600 227.64 229.95 222.58 0 0 0
09/05/2018
227.56
 21,513,800 229.98 230.70 226.31 0 0 0
08/05/2018
229.62
 24,484,400 232.20 232.95 229.61 0 0 0
07/05/2018
232.08
 29,654,200 223.72 232.85 223.72 0 0 0
04/05/2018
224.20
 24,570,400 222.65 226.19 222.62 0 0 0
03/05/2018
223.41
 34,282,800 221.25 223.89 215.21 0 0 0
02/05/2018
222.05
 30,649,700 227.13 228.61 221.06 0 0 0
27/04/2018
227.43
 31,271,600 222.45 229.30 217.83 0 0 0
26/04/2018
223.48
 38,735,800 235.96 236.59 223.18 0 0 0
24/04/2018
236.06
 33,846,200 234.95 237.73 231.20 0 0 0
23/04/2018
234.92
 48,010,900 248.26 249.36 234.33 0 0 0
20/04/2018
248.07
 23,416,900 244.53 248.07 241.98 0 0 0
19/04/2018
244.23
 39,529,600 246.45 248.14 241.92 0 0 0
18/04/2018
247.35
 39,572,300 250.96 253.21 247.15 0 0 0
17/04/2018
250.67
 27,450,600 249.62 251.45 247.75 0 0 0
16/04/2018
249.61
 26,145,700 249.74 251.71 247.25 0 0 0
13/04/2018
249.84
 33,576,800 254.73 256.48 249.82 0 0 0
12/04/2018
254.82
 36,188,200 250.98 254.82 249.09 0 0 0
11/04/2018
250.63
 53,552,500 257.03 259.92 250.62 0 0 0
10/04/2018
256.93
 49,132,700 260.09 261.88 255.26 0 0 0
09/04/2018
259.99
 55,714,800 261.41 261.90 258.93 0 0 0
06/04/2018
261.64
 43,541,000 261.36 263.57 261.20 0 0 0
05/04/2018
261.45
 32,049,800 258.50 261.45 258.33 0 0 0
04/04/2018
258.39
 42,055,400 259.40 263.73 258.35 0 0 0
03/04/2018
259.31
 40,738,400 257.50 259.55 256.14 0 0 0
02/04/2018
257.61
 37,169,900 253.19 258 253.17 0 0 0
30/03/2018
252.73
 29,212,800 250.25 253.16 249.94 0 0 0
29/03/2018
250.85
 26,293,900 252.93 254.65 250.76 0 0 0
28/03/2018
252.89
 28,285,100 251.28 254.27 250.83 0 0 0
27/03/2018
253.71
 47,807,600 255.69 259.02 252.23 0 0 0
26/03/2018
256.50
 46,599,200 256.59 257.01 251.93 0 0 0
23/03/2018
254.23
 59,219,700 257.74 257.74 248.53 0 0 0
22/03/2018
258.03
 45,118,100 260.03 262 257.29 0 0 0
21/03/2018
259.80
 41,380,200 259.93 263.04 258.64 0 0 0
20/03/2018
259.70
 37,027,800 259.22 260.72 257.32 0 0 0
19/03/2018
258.72
 57,323,700 256.76 260.34 256.76 0 0 0
16/03/2018
257.30
 52,720,600 252.36 257.81 252.36 0 0 0
15/03/2018
253.09
 48,144,200 251.59 253.58 250.81 0 0 0
14/03/2018
251.56
 58,610,900 250.02 252.22 248.82 0 0 0
13/03/2018
248.84
 34,290,600 247.48 249.01 245.04 0 0 0
12/03/2018
247.45
 35,738,700 245.83 249.45 245.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |