HNX (^hastc)

252.47
-0.37
(-0.15%)
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)
21/06/2012
73.90
 21,626,300 74.28 74.46 73.75 493,400 274,600 2.3
20/06/2012
74.36
 20,772,900 74.13 74.42 73.90 461,800 248,000 2.1
19/06/2012
74.08
 29,711,200 74.74 74.90 73.74 1,863,117 1,527,017 3.8
18/06/2012
74.90
 40,596,900 75.62 75.93 74.63 209,600 165,700 1.1
15/06/2012
74.84
 44,463,500 74.24 75.19 74.21 7,123,600 1,243,600 68.7
14/06/2012
74.24
 32,931,100 74.76 74.76 73.97 3,587,000 850,100 32.6
13/06/2012
74.76
 34,793,400 74.60 74.91 74.07 3,008,700 1,311,500 21.2
12/06/2012
74.60
 40,965,200 75.84 75.89 74.50 1,606,600 1,146,840 5.1
11/06/2012
75.80
 57,564,100 75.05 76.29 74.64 3,251,000 1,741,300 14.1
08/06/2012
75.08
 69,525,500 75.89 76.86 74.90 392,300 907,700 -13.0
07/06/2012
75.87
 71,012,200 73.79 76.08 73.79 973,800 338,830 8.2
06/06/2012
73.78
 32,907,500 73.57 74.23 73.25 204,750 273,200 -0.5
05/06/2012
73.58
 33,631,000 72.51 73.77 72.13 240,900 463,900 -2.0
04/06/2012
72.51
 40,830,600 74.36 74.36 71.95 569,700 2,886,150 -22.0
01/06/2012
74.36
 29,862,200 74.02 74.68 73.73 505,900 1,344,000 -6.4
31/05/2012
74.07
 37,641,800 75.55 75.55 73.81 765,500 577,437 4.2
30/05/2012
75.62
 29,440,500 75.30 75.97 75 575,800 32,300 7.3
29/05/2012
75.30
 30,245,500 75.60 75.63 74.59 601,900 406,940 4.8
28/05/2012
75.60
 52,297,400 76.15 77.61 75.40 720,200 403,910 6.4
25/05/2012
76.06
 47,536,900 73.64 76.13 73.64 589,000 335,400 5.3
24/05/2012
73.66
 49,648,100 73.61 74.08 71.83 611,700 520,900 4.3
23/05/2012
73.61
 48,823,700 76.47 76.48 73.36 1,528,100 1,058,512 14.7
22/05/2012
76.46
 51,065,200 76.66 77.76 75.81 2,767,900 141,300 33.8
21/05/2012
76.84
 41,486,900 73.72 76.90 73.57 848,600 642,695 4.2
18/05/2012
73.81
 71,913,700 76.15 76.23 73.35 2,601,400 2,657,800 7.7
17/05/2012
76.15
 47,954,300 77.55 78.08 75.96 1,617,600 1,815,900 1.6
16/05/2012
77.55
 63,276,200 76.81 77.56 75.71 1,974,600 848,800 17.1
15/05/2012
76.81
 75,335,500 78.83 78.91 76.55 1,422,200 2,869,725 -23.2
14/05/2012
78.84
 88,499,000 81.58 82.09 78.53 2,664,700 2,539,000 3.6
11/05/2012
81.58
 82,650,300 83.26 83.48 81.37 1,165,100 1,702,000 -4.7
10/05/2012
83.23
 98,405,800 83.83 85.04 82.73 1,228,100 1,457,600 -2.7
09/05/2012
83.76
 78,040,100 83.69 84.64 83.27 869,200 1,813,200 -10.1
08/05/2012
83.64
 111,859,500 83.80 85.43 83.41 2,786,700 897,000 27.7
07/05/2012
83.79
 94,304,100 80.98 83.83 80.97 3,427,100 1,273,300 20.0
04/05/2012
81.27
 98,135,200 79.76 81.67 79.73 1,906,600 1,822,800 20.6
03/05/2012
79.69
 87,201,600 79.24 79.70 78.16 2,011,300 1,475,500 8.1
02/05/2012
79.35
 87,132,000 79.91 80.57 78.84 1,375,900 330,500 15.9
27/04/2012
79.86
 65,883,800 78.75 80.01 78.61 2,041,500 360,800 14.5
26/04/2012
78.74
 69,368,900 79.56 80.06 78.39 1,822,400 475,000 18.9
25/04/2012
79.55
 80,530,300 78.65 79.93 78.65 1,655,500 605,000 16.7
24/04/2012
78.57
 61,443,200 77.81 78.57 77.02 1,059,800 1,822,100 -7.5
23/04/2012
77.81
 53,188,500 78.86 78.88 77.17 790,800 1,183,800 -5.3
20/04/2012
77.75
 65,939,100 77.50 78.51 77.02 1,144,500 399,300 9.5
19/04/2012
77.50
 96,034,900 79.34 79.34 77.10 1,042,600 1,150,500 -0.9
18/04/2012
79.33
 104,588,500 79.91 80.72 79.12 965,900 490,000 1.9
17/04/2012
79.91
 99,411,400 80.40 81.08 79.90 1,502,500 850,700 8.3
16/04/2012
80.37
 88,874,700 78.39 80.48 78.14 1,338,500 776,700 2.4
13/04/2012
78.38
 103,002,800 78.57 79.13 77.57 4,254,700 708,300 47.1
12/04/2012
78.54
 114,846,500 77.53 79.56 77.53 649,600 671,400 -3.4
11/04/2012
77.51
 93,805,200 75.42 77.54 75.42 1,118,400 1,448,600 -6.9
10/04/2012
75.41
 83,552,400 76.27 76.88 75.12 946,100 485,740 6.5
09/04/2012
76.28
 65,947,600 74.69 76.49 74.66 515,200 765,800 -2.0
06/04/2012
74.69
 80,187,100 75.15 75.76 74.51 543,500 895,400 -6.1
05/04/2012
74.82
 74,057,800 73.16 75.05 72.62 561,700 1,127,395 -7.5
04/04/2012
73.25
 75,714,400 74.49 75.22 73.09 1,830,500 396,700 20.3
03/04/2012
74.49
 63,195,000 72.21 74.61 72.15 1,346,250 397,450 12.7
30/03/2012
72.20
 71,111,100 73.20 73.45 71.74 2,181,500 1,328,700 21.0
29/03/2012
73.20
 93,047,200 75.55 76.30 72.99 3,245,800 605,800 47.5
28/03/2012
75.53
 102,152,400 74.94 75.76 73.11 2,264,200 529,100 21.8
27/03/2012
74.95
 116,383,800 77.73 78.06 74.95 3,436,317 744,417 34.2
26/03/2012
77.72
 99,571,300 78.28 78.70 77.05 1,500,000 1,466,900 5.5
23/03/2012
77.57
 113,984,900 76.27 77.78 76.17 1,175,100 2,640,900 -5.4
22/03/2012
76.11
 99,587,800 75.71 76.48 75.19 1,100,300 704,800 6.7
21/03/2012
75.66
 98,618,600 74.61 76.49 74.61 1,719,800 558,700 14.1
20/03/2012
74.39
 74,914,300 73.76 74.64 73.24 1,081,200 737,000 3.8
19/03/2012
72.90
 75,810,100 72.79 73.65 72.06 662,000 465,100 3.3
16/03/2012
72.76
 98,470,300 72.21 73.68 72.21 1,391,000 7,955,900 -77.8
15/03/2012
72.19
 112,007,100 69.53 72.23 68.60 11,842,300 7,697,900 202.5
14/03/2012
69.28
 63,698,700 70.41 71.65 69.02 1,280,400 2,131,100 -7.3
13/03/2012
70.54
 74,815,100 70.12 71.02 69.11 1,876,900 1,694,000 5.1
12/03/2012
69.26
 52,103,000 71.43 71.50 68.95 1,438,000 2,941,300 -16.3
09/03/2012
71.56
 65,531,500 71.93 73.37 70.18 1,113,400 397,300 12.2
08/03/2012
71.83
 93,113,800 75.21 75.21 71.33 2,738,900 1,806,200 23.9
07/03/2012
75.03
 115,357,200 75.58 76.13 73.43 5,093,200 1,903,500 33.2
06/03/2012
75.20
 173,044,800 76.12 79.14 74.70 2,274,400 2,422,400 1.5
05/03/2012
75.78
 33,108,500 71.94 75.79 71.94 617,400 1,870,900 -19.4
02/03/2012
71.72
 71,804,400 69.59 71.77 69.58 1,032,900 1,313,100 -3.1
01/03/2012
69.58
 62,875,700 68.69 69.66 67.87 1,286,400 835,300 5.2
29/02/2012
68.68
 82,302,200 67.12 68.78 66.70 1,994,400 1,865,800 5.8
28/02/2012
67.09
 132,812,400 69.19 69.78 66.70 2,801,400 620,300 30.0
27/02/2012
69.16
 71,368,400 67.16 69.19 67.16 2,096,000 1,777,800 4.3
24/02/2012
67.07
 83,392,300 66.84 68.33 66.84 1,453,300 2,501,310 -18.0
23/02/2012
66.78
 73,939,600 65.70 66.82 65.10 1,489,900 695,200 4.9
22/02/2012
65.70
 68,345,200 63.89 65.89 63.67 1,488,900 920,800 9.4
21/02/2012
63.89
 78,660,200 64.65 65.98 63.55 1,771,500 1,556,900 4.5
20/02/2012
64.27
 50,459,300 61.79 64.30 61.79 618,700 1,130,200 -5.9
17/02/2012
61.79
 34,726,700 60.58 61.86 60.58 1,384,400 691,600 4.8
16/02/2012
60.58
 29,947,300 60.20 60.71 59.82 1,644,500 1,464,600 1.0
15/02/2012
60.21
 33,177,400 61.54 61.58 59.88 2,363,800 862,500 13.0
14/02/2012
61.54
 33,616,700 61.04 61.92 60.84 1,399,500 528,600 8.5
13/02/2012
61.04
 30,553,600 62.62 62.79 60.94 816,600 189,100 10.1
10/02/2012
62.69
 44,339,200 63.82 64.43 62.47 1,151,300 285,200 11.2
09/02/2012
63.82
 53,664,600 63.75 65.13 63.42 1,134,400 185,100 12.2
08/02/2012
63.74
 37,575,900 62.50 63.83 62.17 1,070,600 317,800 9.2
07/02/2012
62.53
 36,886,600 61.50 62.98 61.42 1,356,300 181,900 11.6
06/02/2012
61.49
 32,902,700 61.86 62.43 61.18 645,300 110,600 6.6
03/02/2012
61.85
 52,013,400 62.58 63.77 61.33 1,566,100 357,000 11.8
02/02/2012
62.57
 30,756,600 60.62 62.60 60.42 812,500 308,000 4.7
01/02/2012
60.47
 29,245,000 60.53 60.77 59.90 830,300 615,400 2.1
31/01/2012
60.59
 35,071,200 59.34 61.29 59.34 1,265,400 272,000 9.2

Chính sách bảo mật | Điều khoản sử dụng |