HNX (^hastc)

247.78
0.92
(0.37%)
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)
21/12/2012
54.05
 48,691,403 54.32 54.40 53.76 2,562,900 4,474,000 -2.8
20/12/2012
54.32
 68,932,395 54.93 55.27 54.23 1,388,000 3,073,900 -5.0
19/12/2012
54.93
 57,970,100 53.96 54.98 53.96 1,611,100 3,315,000 -6.3
18/12/2012
53.96
 47,991,500 54.47 54.85 53.70 1,752,500 3,768,800 -7.4
17/12/2012
54.47
 62,013,800 54.43 54.54 53.74 685,000 7,515,500 -37.1
14/12/2012
54.44
 39,130,700 54.08 54.65 53.97 758,700 1,894,000 -4.9
13/12/2012
54.08
 59,510,000 53.86 54.31 53.49 2,016,600 3,208,100 -4.3
12/12/2012
53.86
 54,329,200 52.69 53.88 52.39 568,900 3,513,242 -14.4
11/12/2012
52.72
 48,121,200 52.68 52.91 52.29 1,060,000 1,764,698 -1.6
10/12/2012
52.71
 42,453,300 51.66 52.79 51.63 1,123,000 1,887,029 -0.2
07/12/2012
51.66
 26,426,648 51.78 52.02 51.43 495,800 1,429,741 -4.1
06/12/2012
51.78
 22,605,600 52.09 52.11 51.57 536,800 1,194,700 -3.1
05/12/2012
52.10
 38,251,100 51.49 52.10 51.49 1,685,200 2,116,200 0.8
04/12/2012
51.49
 23,342,400 51.04 51.49 50.97 605,000 1,367,400 -3.5
03/12/2012
51.04
 12,309,700 51.05 51.12 50.59 374,200 686,300 0.3
30/11/2012
51.05
 12,897,000 51.10 51.20 50.78 196,700 1,034,700 -3.6
29/11/2012
51.10
 12,093,900 51 51.21 50.85 306,200 808,200 -2.6
28/11/2012
51
 10,515,500 50.96 51.07 50.56 459,200 926,460 -1.5
27/11/2012
50.96
 13,595,493 50.95 51.15 50.74 86,000 376,900 -0.2
26/11/2012
50.96
 15,953,000 51.22 51.52 50.89 404,200 1,017,938 -1.0
23/11/2012
51.23
 18,859,716 51.58 51.68 51.10 468,332 410,300 1.8
22/11/2012
51.58
 16,040,680 51.41 51.64 51.35 96,300 1,281,830 -4.7
21/11/2012
51.41
 14,543,244 51.89 51.89 51.26 401,100 393,800 4.5
20/11/2012
51.90
 20,779,100 51.45 51.92 51.27 317,820 1,680,720 -5.6
19/11/2012
51.45
 21,401,300 51.82 51.82 51.13 384,700 1,199,200 -0.4
16/11/2012
51.81
 19,097,500 51.61 51.85 51.27 282,100 1,709,900 -4.0
15/11/2012
51.69
 26,206,300 52.26 52.33 51.45 442,500 1,952,300 -4.6
14/11/2012
52.30
 18,352,600 52.38 52.73 52.06 375,000 200,100 4.1
13/11/2012
52.39
 34,279,800 52.52 52.80 52.17 640,700 36,500 7.0
12/11/2012
52.52
 41,492,100 51.60 52.52 51.53 673,700 128,200 1.3
09/11/2012
51.58
 16,720,440 51.08 51.68 51.05 1,242,800 150,600 5.4
08/11/2012
51.08
 21,200,900 51.58 51.67 50.74 355,500 205,500 2.7
07/11/2012
51.58
 30,552,200 50.63 51.68 50.61 445,400 147,800 4.8
06/11/2012
50.66
 26,100,897 50.74 50.89 50.32 294,900 47,510 3.0
05/11/2012
50.75
 21,493,881 51.06 51.06 50.45 332,100 118,139 2.1
02/11/2012
51.06
 46,551,150 52.65 52.67 50.76 920,900 80,000 8.3
01/11/2012
52.66
 20,332,700 52.83 53.11 52.56 434,250 1,140,072 -4.8
31/10/2012
53.02
 20,942,597 52.79 53.13 52.60 474,100 288,700 4.6
30/10/2012
53.13
 27,472,785 53.64 53.84 53.08 215,900 396,900 0.4
29/10/2012
53.64
 14,064,600 53.74 53.88 53.53 196,500 225,427 0.1
26/10/2012
53.79
 25,044,800 53.85 53.97 53.33 288,800 334,100 -1.8
25/10/2012
53.88
 21,251,224 54.24 54.37 53.66 557,700 140,400 5.0
24/10/2012
54.25
 17,518,700 54.56 54.57 53.87 315,200 91,500 2.3
23/10/2012
54.56
 16,865,200 54.22 54.56 54.06 497,700 272,532 2.6
22/10/2012
54.35
 9,055,100 54.74 54.75 53.80 445,300 299,900 1.2
19/10/2012
54.74
 42,946,400 55.83 55.83 54.64 1,433,800 897,900 4.1
18/10/2012
55.82
 26,657,300 55.80 56.25 55.46 825,373 177,473 6.1
17/10/2012
55.93
 31,060,700 56.28 56.57 55.64 912,600 631,600 0.7
16/10/2012
56.28
 37,591,400 54.94 56.28 54.84 1,233,900 1,236,700 0.4
15/10/2012
54.94
 23,663,830 55.44 55.48 54.68 401,300 1,079,000 -2.3
12/10/2012
55.44
 29,346,200 55.85 55.86 55.24 668,400 2,030,000 -2.3
11/10/2012
55.84
 45,172,000 55.52 56.74 55.44 379,300 2,358,200 -2.2
10/10/2012
55.51
 27,444,700 55.43 55.58 55.02 376,300 43,300 0.7
09/10/2012
55.43
 31,708,400 55.23 55.55 55.01 1,564,500 296,000 9.8
08/10/2012
55.21
 29,663,400 54.36 55.22 54.16 4,211,900 333,600 30.3
05/10/2012
54.34
 21,083,100 54.18 54.46 54.04 835,000 219,100 7.9
04/10/2012
54.17
 12,979,900 54.20 54.29 53.81 986,000 422,436 4.1
03/10/2012
54.19
 20,654,100 53.94 54.66 53.75 271,100 174,700 3.6
02/10/2012
53.94
 20,360,700 54.22 54.58 53.81 1,207,500 193,500 7.2
01/10/2012
54.27
 21,761,100 55.47 55.58 54.26 451,800 11,800 6.3
28/09/2012
55.47
 16,923,700 55.89 55.89 55.07 921,400 566,300 -0.1
27/09/2012
55.90
 18,534,600 56.27 56.39 55.49 1,006,400 1,338,168 -3.0
26/09/2012
56.29
 17,481,800 56.22 56.55 55.83 1,453,600 296,800 12.6
25/09/2012
56.22
 15,358,600 56.47 56.51 55.69 407,400 754,900 -0.4
24/09/2012
56.46
 17,843,700 56.71 57 56.04 375,000 262,000 0.8
21/09/2012
56.71
 24,057,400 55.33 56.74 55.23 2,529,200 906,130 15.0
20/09/2012
55.42
 23,901,100 56.07 56.07 54.62 1,643,700 151,100 15.5
19/09/2012
56.07
 33,109,700 56.44 56.44 55.32 1,958,800 619,500 15.8
18/09/2012
56.48
 31,534,300 58.70 58.70 56.46 2,001,000 908,800 13.7
17/09/2012
58.70
 21,806,200 59.24 59.37 58.68 11,528,100 6,009,493 77.3
14/09/2012
59.23
 32,472,700 57.99 59.28 57.99 1,510,600 333,900 14.4
13/09/2012
58.11
 24,240,500 57.29 58.18 56.88 822,800 362,300 6.8
12/09/2012
57.42
 27,152,800 57.52 58.14 57.12 467,100 1,197,100 -2.7
11/09/2012
57.52
 21,156,000 57.94 58.55 57.27 582,100 631,666 -0.8
10/09/2012
58.07
 33,687,400 60.20 60.37 57.86 1,088,100 218,800 8.0
07/09/2012
60.39
 24,695,900 60.33 60.71 59.95 781,100 285,600 6.7
06/09/2012
60.32
 22,288,500 60.91 60.99 60.10 484,300 139,000 4.9
05/09/2012
60.92
 28,970,900 62.07 62.07 60.79 1,140,900 566,620 7.1
04/09/2012
61.65
 19,183,800 61.43 61.98 61.31 232,000 388,004 -0.6
31/08/2012
61.43
 24,060,700 61.79 61.82 61.07 471,600 837,000 1.0
30/08/2012
61.92
 29,952,000 61.88 62.36 61.50 305,100 238,500 0.6
29/08/2012
61.88
 31,270,788 59.55 61.92 59.19 305,100 238,500 0.6
28/08/2012
59.73
 29,675,100 60.28 60.28 58.79 758,900 348,800 8.6
27/08/2012
60.31
 30,499,500 61.81 61.81 60.13 1,341,300 1,230,517 11.1
24/08/2012
63.11
 72,281,500 61.05 63.77 58.90 1,040,600 322,800 9.3
23/08/2012
61.23
 32,004,300 63.52 63.61 60.99 1,259,500 1,121,800 5.5
22/08/2012
64.65
 56,913,000 65.80 65.80 64.43 1,525,200 1,231,900 5.3
21/08/2012
66.95
 51,118,400 70.50 70.50 66.82 1,078,900 614,200 5.3
20/08/2012
70.65
 28,422,700 70.50 70.76 70.30 201,000 63,300 2.4
17/08/2012
70.35
 25,262,100 69.94 70.42 69.80 268,100 647,000 -7.2
16/08/2012
69.94
 27,788,700 70.11 70.29 69.77 310,400 963,428 -10.3
15/08/2012
70.15
 27,246,300 70.35 70.51 69.88 310,200 1,264,500 -7.5
14/08/2012
70.32
 25,676,200 70.01 70.54 69.93 146,800 144,800 -0.2
13/08/2012
69.96
 24,633,900 70.34 70.44 69.73 778,400 365,000 4.4
10/08/2012
70.34
 37,404,500 70.88 71.02 70.06 446,800 740,800 -0.8
09/08/2012
70.79
 37,181,900 70.48 71.42 70.48 180,800 807,500 -6.9
08/08/2012
70.48
 30,880,900 69.41 70.56 69.41 724,400 1,782,866 -3.8
07/08/2012
69.58
 27,779,100 70.46 70.53 69.53 720,200 467,780 3.3
06/08/2012
70.45
 39,307,000 68.91 70.49 68.91 307,100 324,190 -1.5
03/08/2012
68.91
 20,110,000 69.01 69.19 68.66 145,400 342,600 -2.3

Chính sách bảo mật | Điều khoản sử dụng |