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)
02/12/2013
65.13
 27,033,411 65.18 65.28 64.93 705,400 298,600 2.3
29/11/2013
65.18
 39,723,965 65.27 65.55 64.82 1,494,700 567,560 9.0
28/11/2013
65.27
 32,034,409 65.18 65.33 64.79 683,040 237,401 5.2
27/11/2013
65.19
 45,148,695 64.90 65.22 64.81 1,638,200 208,595 14.0
26/11/2013
64.90
 33,930,991 64.82 64.95 64.44 1,442,100 511,300 12.7
25/11/2013
64.83
 36,987,290 64.59 65.11 64.45 929,300 197,064 8.0
22/11/2013
64.59
 38,454,359 64.38 64.62 63.85 1,337,400 320,427 10.4
21/11/2013
64.38
 99,417,859 64.60 65.33 64.38 3,622,303 1,758,100 22.1
20/11/2013
64.61
 44,666,597 64.35 64.61 64.07 1,227,900 1,857,000 -11.4
19/11/2013
64.35
 38,099,340 64.52 64.54 64.02 497,900 294,300 2.5
18/11/2013
64.39
 53,397,440 63.93 64.52 63.91 255,600 632,480 -5.4
15/11/2013
63.93
 47,935,358 63.70 63.99 63.56 566,000 985,073 -7.9
14/11/2013
63.70
 31,949,932 63.64 63.91 63.31 280,000 375,300 -2.1
13/11/2013
63.64
 35,437,701 63.88 64.11 63.54 872,300 1,239,200 -5.0
12/11/2013
63.85
 62,911,332 64.11 64.34 63.51 1,219,600 621,503 7.1
11/11/2013
64.05
 43,043,132 63.29 64.05 63.23 620,200 939,950 -2.2
08/11/2013
63.29
 38,786,152 63.16 63.35 63.02 393,800 584,777 -2.4
07/11/2013
63.15
 56,025,871 63.30 63.56 63.03 2,067,100 741,746 6.6
06/11/2013
63.27
 47,667,083 62.93 63.27 62.83 0 0 0
05/11/2013
62.91
 48,784,663 62.43 62.91 62.42 3,094,908 2,844,920 -1.0
04/11/2013
62.43
 42,857,809 62.12 62.43 61.72 882,700 136,800 4.0
01/11/2013
62.08
 16,951,423 61.63 62.08 61.46 932,800 96,500 6.7
31/10/2013
61.63
 15,091,279 61.58 61.88 61.38 1,191,800 204,890 8.4
30/10/2013
61.58
 20,496,842 61.50 61.85 61.42 593,700 566,631 1.2
29/10/2013
61.50
 18,802,654 61.46 61.53 61.10 975,900 294,675 2.2
28/10/2013
61.40
 24,770,032 61.82 61.89 61.40 883,200 186,310 5.1
25/10/2013
61.81
 24,578,252 61.83 62.04 61.60 1,712,100 83,100 12.5
24/10/2013
61.89
 36,203,283 62.12 62.29 61.77 2,332,037 592,480 8.7
23/10/2013
62.12
 30,506,994 61.65 62.12 61.54 3,084,200 770,390 14.1
22/10/2013
61.65
 24,667,816 61.93 62.01 61.30 2,214,550 490,100 11.2
21/10/2013
61.93
 49,663,403 61.53 62.29 61.53 2,541,400 467,557 14.8
18/10/2013
61.52
 23,178,211 61.35 61.52 61.11 1,253,300 457,000 3.0
17/10/2013
61.35
 39,025,470 61.13 61.57 61.09 2,864,300 696,051 16.0
16/10/2013
61.12
 23,356,089 60.76 61.17 60.68 2,080,000 666,800 7.4
15/10/2013
60.76
 21,125,368 60.49 60.76 60.43 1,203,900 637,700 3.3
14/10/2013
60.49
 18,695,811 60.63 60.74 60.46 1,318,205 553,100 2.8
11/10/2013
60.63
 21,089,055 60.70 60.89 60.54 2,295,800 305,500 12.7
10/10/2013
60.73
 25,373,603 61.16 61.30 60.57 1,307,900 545,900 7.4
09/10/2013
61.16
 20,865,425 61.22 61.38 60.92 219,300 169,164 -0.4
08/10/2013
61.22
 37,129,438 61.33 61.38 60.76 232,800 1,545,709 -4.3
07/10/2013
61.38
 25,373,805 60.87 61.44 60.87 680,500 401,300 -0.2
04/10/2013
60.93
 22,003,292 60.95 60.98 60.53 2,170,600 491,500 9.7
03/10/2013
61
 34,779,854 61.02 61.29 60.64 865,200 1,364,600 -3.5
02/10/2013
61.05
 25,006,976 60.89 61.13 60.78 745,400 169,120 2.2
01/10/2013
60.92
 37,578,604 60.95 61.39 60.72 7,368,900 186,228 58.3
30/09/2013
60.95
 27,928,693 60.39 60.95 60.38 999,900 513,800 3.3
27/09/2013
60.39
 20,214,504 60.33 60.47 60.09 1,048,700 302,945 4.8
26/09/2013
60.32
 19,821,923 60.26 60.51 60.07 823,159 354,400 4.2
25/09/2013
60.26
 37,497,946 59.78 60.52 59.66 666,900 127,200 5.1
24/09/2013
59.81
 25,025,174 59.64 59.97 59.46 449,300 545,200 -1.5
23/09/2013
59.62
 19,520,517 59.17 59.62 58.95 949,010 332,500 4.2
20/09/2013
59.17
 66,880,778 58.99 59.18 58.93 36,724,000 15,440,600 141.4
19/09/2013
58.99
 26,288,035 58.68 59.05 58.65 4,158,618 5,233,050 -8.8
18/09/2013
58.73
 26,869,632 59.47 59.50 58.73 5,048,368 3,312,200 12.4
17/09/2013
59.53
 22,786,859 59.71 59.84 59.36 517,920 793,720 3.2
16/09/2013
60.02
 36,451,410 60.14 60.46 59.95 6,118,600 834,500 37.5
13/09/2013
60.18
 10,609,813 60.03 60.21 59.85 562,000 174,100 4.6
12/09/2013
60.02
 10,183,352 60.14 60.32 59.92 141,000 113,728 0.5
11/09/2013
60.18
 12,342,849 60.05 60.35 60 459,900 386,700 2.3
10/09/2013
60.04
 18,155,821 59.25 60.13 59.25 192,040 366,700 0.6
09/09/2013
59.66
 17,442,146 60.39 60.52 59.40 451,800 298,200 2.5
06/09/2013
60.45
 14,382,648 60.48 60.77 60.43 654,900 373,200 2.2
05/09/2013
60.62
 16,169,623 60.19 60.75 60.19 96,900 112,540 -0.6
04/09/2013
60.20
 14,871,717 60.46 60.73 60.01 699,200 114,300 3.2
03/09/2013
60.64
 11,215,644 61.05 61.09 60.48 266,600 367,100 0.3
30/08/2013
61.19
 16,832,406 60.36 61.19 60.14 299,300 203,100 3.4
29/08/2013
60.36
 13,114,075 60.67 61 60.36 120,800 1,707,181 -16.3
28/08/2013
60.68
 22,214,476 61.38 61.38 60.42 877,500 758,500 -0.9
27/08/2013
61.41
 10,314,427 61.66 61.74 61.39 211,400 974,736 -39.6
26/08/2013
61.79
 13,210,284 61.48 61.79 61.01 352,600 486,430 -0.8
23/08/2013
61.42
 20,441,788 61.89 62.08 61.23 1,184,600 1,750,500 -4.2
22/08/2013
61.84
 18,625,506 62.37 62.49 61.60 976,500 583,988 6.7
21/08/2013
62.37
 19,978,053 62.64 62.68 61.99 337,500 115,715 4.2
20/08/2013
62.65
 21,348,403 62.90 63 62.32 390,600 610,000 2.8
19/08/2013
62.92
 28,058,203 62.24 63.04 62.24 999,000 546,228 0.0
16/08/2013
62.24
 15,658,106 62.33 62.41 62.04 283,300 143,800 3.4
15/08/2013
62.32
 21,890,692 61.68 62.32 61.37 97,600 280,865 -2.1
14/08/2013
61.90
 17,441,221 61.22 61.90 61.04 556,000 331,124 0.9
13/08/2013
61.22
 16,221,691 61.44 61.76 61.10 349,400 421,760 1.7
12/08/2013
61.44
 14,789,208 61.68 61.69 61.27 106,400 759,211 -6.1
09/08/2013
61.69
 17,237,274 61.74 62.02 61.49 232,300 2,338,107 -15.0
08/08/2013
61.80
 13,314,692 62.16 62.32 61.69 141,700 890,257 -8.0
07/08/2013
62.16
 19,555,397 62.22 62.44 62.09 398,800 1,535,911 -14.8
06/08/2013
62.33
 13,228,714 61.88 62.34 61.69 477,300 2,047,731 -12.0
05/08/2013
61.89
 10,633,486 62.20 62.23 61.82 202,900 97,000 1.7
02/08/2013
62.20
 9,542,203 61.63 62.20 61.61 486,000 195,256 2.9
01/08/2013
61.62
 9,906,747 61.46 61.73 61.27 98,500 380,200 -0.4
31/07/2013
61.49
 10,458,638 61.59 61.66 61.03 217,100 555,002 -2.7
30/07/2013
61.59
 10,306,030 60.32 61.59 60.30 130,300 85,700 1.0
29/07/2013
60.78
 16,145,026 61.33 61.40 60.51 327,600 61,510 3.7
26/07/2013
61.33
 22,080,000 61.03 61.75 60.96 246,800 1,676,600 -10.0
25/07/2013
61.52
 18,942,600 62.16 62.46 61.51 883,500 2,573,100 -14.8
24/07/2013
62.19
 22,462,400 62.94 63.09 62.10 1,161,100 2,454,100 -7.1
23/07/2013
62.99
 16,954,500 62.78 63.15 62.53 1,233,400 360,900 5.0
22/07/2013
62.80
 17,118,700 63.16 63.40 62.60 872,500 192,100 5.1
19/07/2013
63.16
 20,625,200 62.97 63.22 62.82 1,601,100 526,200 9.6
18/07/2013
62.97
 19,352,500 63.26 63.30 62.72 1,203,800 392,000 5.5
17/07/2013
63.25
 20,746,100 63 63.30 62.80 1,606,200 916,600 1.5
16/07/2013
63
 18,289,700 63.03 63.08 62.69 1,389,100 366,115 5.5
15/07/2013
63.03
 18,643,100 63.12 63.26 62.72 760,900 453,700 5.2

Chính sách bảo mật | Điều khoản sử dụng |