HNX (^hastc)

251.64
-0.83
(-0.33%)
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)
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
12/07/2013
63.12
 26,977,100 62.05 63.14 62.05 1,237,100 249,800 4.3
11/07/2013
62.34
 14,069,900 62.06 62.34 61.59 124,300 363,300 -2.0
10/07/2013
62.43
 20,220,600 62.58 62.76 62.14 1,026,600 1,662,200 -5.4
09/07/2013
62.58
 13,938,800 62.34 62.65 62.25 446,200 201,826 1.8
08/07/2013
62.34
 20,069,500 62.70 62.79 62.18 1,566,700 912,400 6.6
05/07/2013
62.69
 26,988,700 63.06 63.12 62.51 946,200 164,206 8.4
04/07/2013
63.07
 17,956,400 63.07 63.16 62.87 1,469,424 1,244,724 3.8
03/07/2013
63.07
 24,065,100 63.23 63.23 62.70 655,900 408,400 3.1
02/07/2013
63.20
 19,800,900 62.49 63.21 62.37 610,800 366,300 0.6
01/07/2013
62.49
 16,217,800 62.76 62.82 62.15 613,600 465,500 8.3
28/06/2013
62.76
 27,791,700 62.84 63.20 62.38 750,000 135,400 8.3
27/06/2013
62.85
 24,181,700 62.20 62.91 62.07 264,300 1,132,500 -9.2
26/06/2013
62.24
 28,027,700 62 62.24 61.33 170,600 2,131,860 -18.0
25/06/2013
62
 55,011,600 63.47 63.52 61.22 1,106,900 2,004,400 -7.8
24/06/2013
63.55
 35,710,000 64.32 64.33 63.10 246,800 1,755,100 -15.0
21/06/2013
64.26
 50,049,400 64.53 64.65 63.73 18,348,200 1,705,800 193.2
20/06/2013
64.53
 32,609,400 65.03 65.03 63.83 3,933,100 1,087,500 31.9
19/06/2013
65.02
 27,491,300 65 65.29 64.69 3,082,500 653,085 21.3
18/06/2013
64.99
 39,177,200 64.82 65.10 64.08 3,937,000 492,900 36.0
17/06/2013
64.82
 53,486,300 65.63 66.08 64.28 1,355,000 897,732 3.3
14/06/2013
65.63
 33,593,200 65.64 66.03 65.25 1,307,500 322,803 11.5
13/06/2013
65.64
 38,568,600 65.33 65.64 64.71 1,983,300 1,223,240 -7.3
12/06/2013
65.32
 40,838,900 65.50 65.58 64.90 1,525,000 1,351,230 2.1
11/06/2013
65.49
 38,087,700 65.60 65.80 65.08 1,492,500 1,252,980 2.2
10/06/2013
65.60
 50,956,000 65.56 66.23 65.23 651,700 1,072,800 -6.1
07/06/2013
65.58
 48,547,000 65.25 65.67 65.03 364,000 1,143,100 -30.6
06/06/2013
65.33
 38,599,600 64.55 65.33 64.18 657,500 1,507,721 -3.6
05/06/2013
64.54
 32,796,200 63.78 64.59 63.57 775,700 66,400 9.6
04/06/2013
63.79
 56,823,900 64.92 65.11 63.64 296,600 1,956,413 -11.4
03/06/2013
64.89
 47,938,900 64.62 65.24 64.42 3,990,300 2,539,720 13.3
31/05/2013
64.62
 70,973,600 65.15 65.79 64.42 370,800 3,032,600 -23.3
30/05/2013
65.14
 53,672,400 64.22 65.21 64.02 565,200 1,494,900 -9.1
29/05/2013
64.46
 94,656,900 64.07 65.12 64.03 3,655,024 3,569,624 1.1
28/05/2013
64.07
 63,486,400 63.53 64.07 62.99 1,644,200 1,761,100 -6.4
27/05/2013
63.53
 77,835,700 62.62 63.83 62.56 797,900 753,907 2.9
24/05/2013
62.61
 39,082,100 62.08 62.71 61.88 4,304,274 5,058,613 -6.3
23/05/2013
62.08
 53,809,300 62.59 63.02 61.95 949,800 1,269,500 -5.2
22/05/2013
62.59
 58,953,700 61.48 62.97 61.43 1,524,200 699,100 9.5
21/05/2013
61.63
 52,810,600 61.05 61.77 60.96 837,200 598,682 4.1
20/05/2013
61.04
 28,610,700 60.52 61.07 60.07 1,021,600 404,775 18.6
17/05/2013
60.45
 21,496,200 60.91 60.92 60.12 316,200 77,900 3.8
16/05/2013
60.94
 24,347,400 60.50 60.94 60.35 695,300 242,408 5.4
15/05/2013
60.50
 22,167,200 59.88 60.52 59.59 352,200 252,900 2.8
14/05/2013
59.89
 31,239,900 60.66 60.66 59.48 1,241,800 945,209 7.7
13/05/2013
60.66
 28,590,600 60.47 60.86 60.16 489,100 273,269 4.6
10/05/2013
60.48
 31,117,500 60.73 60.91 60.15 791,200 96,913 8.3
09/05/2013
60.64
 35,814,500 59.83 60.73 59.60 522,800 147,457 7.4
08/05/2013
60.08
 30,845,900 60.54 60.67 59.68 1,762,200 843,112 10.7
07/05/2013
60.54
 48,045,300 60.74 61 60.13 2,962,400 270,692 24.1
06/05/2013
60.74
 52,561,200 59.01 60.78 58.96 1,140,200 169,268 10.0
03/05/2013
59.06
 22,417,100 58.18 59.07 58.12 1,493,200 2,333,124 -4.0
02/05/2013
58.30
 14,357,300 58.36 58.61 58.12 794,400 540,900 3.7
26/04/2013
58.36
 21,751,600 58.69 58.88 58.26 1,425,400 290,700 9.2
25/04/2013
58.69
 22,967,900 58.26 58.91 58.26 1,627,366 836,866 9.5
24/04/2013
58.27
 17,204,900 58.22 58.46 57.97 1,294,300 554,400 6.7
23/04/2013
58.22
 20,314,600 57.57 58.38 57.52 987,100 717,700 9.2
22/04/2013
57.61
 25,486,600 58.36 58.51 57.51 1,030,600 784,300 17.4
18/04/2013
58.36
 26,897,400 58.95 59.01 58.16 940,600 424,900 14.1
17/04/2013
58.95
 18,230,900 59.12 59.35 58.51 565,500 145,600 8.7
16/04/2013
59.19
 31,168,100 58.87 59.19 57.96 483,800 125,900 10.9
15/04/2013
58.87
 38,855,500 60.33 60.35 58.62 1,720,200 1,198,600 4.9
12/04/2013
60.32
 35,560,800 61.08 61.48 60.09 751,400 597,500 4.8
11/04/2013
61.08
 31,315,900 60.33 61.14 60.21 14,395,700 14,811,310 -4.2
10/04/2013
60.33
 52,296,700 61.37 61.53 60.12 543,100 261,500 5.4

Chính sách bảo mật | Điều khoản sử dụng |