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)
01/12/2011
61.18
 19,551,300 60.48 61.73 60.48 109,300 161,500 -0.0
30/11/2011
60.47
 16,591,600 61.38 61.62 60.37 52,900 434,900 -3.5
29/11/2011
61.38
 19,789,000 61.91 62.34 61.27 133,700 258,100 -0.3
28/11/2011
61.91
 29,216,600 61.14 62.40 61.02 332,500 1,028,700 -5.7
25/11/2011
61.15
 17,017,100 61.31 61.32 60.79 79,100 213,080 -0.6
24/11/2011
61.27
 17,137,300 62.12 62.20 61.23 169,700 368,100 -2.2
23/11/2011
62.10
 22,816,100 61.71 62.52 61.63 418,200 2,348,600 -16.9
22/11/2011
61.74
 19,891,100 61.67 61.84 61.21 769,400 225,200 3.3
21/11/2011
61.68
 16,251,000 62.34 62.44 61.49 181,100 492,300 -2.6
18/11/2011
62.18
 22,848,500 62.87 63.09 61.97 786,161 438,561 3.4
17/11/2011
62.88
 20,820,300 64.11 64.25 62.84 328,800 43,600 1.5
16/11/2011
64.14
 29,436,500 63.07 64.19 62.85 1,168,700 88,000 9.3
15/11/2011
63.06
 22,550,200 62.46 63.10 62.35 841,800 378,700 4.8
14/11/2011
62.45
 29,666,600 63.60 63.66 62.40 439,600 196,000 3.0
11/11/2011
63.60
 19,775,100 64.15 64.32 63.54 201,400 224,100 0.3
10/11/2011
63.82
 26,430,800 64.58 64.63 63.67 85,600 306,000 -1.1
09/11/2011
64.60
 20,312,500 65.13 65.53 64.50 101,500 115,200 -0.1
08/11/2011
65.13
 21,888,500 65.01 65.27 64.49 122,600 177,000 -0.8
07/11/2011
65.02
 25,897,400 65.93 66.23 65.02 496,800 582,200 -2.2
04/11/2011
65.97
 24,106,200 66.43 67.03 65.80 461,200 744,700 -3.0
03/11/2011
66.43
 26,066,900 67.15 67.53 66.18 164,700 244,800 -1.4
02/11/2011
67.14
 30,434,800 68.51 68.54 66.95 218,200 2,293,800 -14.7
01/11/2011
68.52
 35,428,400 70.22 70.22 68.49 574,300 362,600 2.3
31/10/2011
70.21
 55,488,300 70.34 71.39 69.69 1,105,500 470,100 7.3
28/10/2011
69.94
 48,882,300 67.79 70.03 67.72 582,000 1,029,900 -6.7
27/10/2011
67.78
 16,483,900 67.97 68.18 67.63 355,800 253,000 1.3
26/10/2011
67.97
 19,244,900 67.73 67.97 67.50 841,400 162,100 8.4
25/10/2011
67.72
 20,557,900 68.45 68.56 67.66 638,800 157,500 5.6
24/10/2011
68.43
 24,860,600 69.14 69.75 68.41 1,144,200 135,400 11.4
21/10/2011
69.13
 30,613,600 67.70 69.13 67.70 489,900 670,380 -4.9
20/10/2011
67.72
 16,914,600 67.92 68.31 67.67 278,200 418,700 -2.9
19/10/2011
67.93
 21,890,500 67.80 68.23 67.50 229,200 159,500 0.2
18/10/2011
67.81
 27,242,000 68.47 68.53 67.68 368,900 1,788,300 -14.5
17/10/2011
68.46
 21,316,600 69.19 69.56 68.43 113,600 257,000 -0.8
14/10/2011
69.19
 23,437,800 69.11 69.73 68.98 84,500 179,600 -0.7
13/10/2011
69.11
 27,476,700 69.48 69.85 68.75 138,500 452,100 -3.3
12/10/2011
69.48
 42,324,800 71.08 71.08 69.35 318,500 410,700 -0.4
11/10/2011
70.93
 22,509,800 70.58 71.68 70.56 119,700 568,700 -5.4
10/10/2011
70.46
 23,593,400 71.52 71.53 70.43 97,800 31,500 0.9
07/10/2011
71.50
 29,224,700 72.12 72.34 71.24 985,600 565,600 4.8
06/10/2011
72.10
 33,072,900 70.34 72.14 70.34 463,600 814,600 -5.3
05/10/2011
70.34
 29,933,100 70.46 71.21 70.27 458,400 729,900 -2.2
04/10/2011
70.46
 31,553,700 70.38 70.71 69.59 310,800 513,200 -2.2
03/10/2011
70.38
 32,915,500 71.33 71.56 70.08 526,700 790,000 -3.0
30/09/2011
71.34
 30,545,100 72.10 72.47 71.31 346,000 356,600 -0.2
29/09/2011
72.09
 51,279,600 73.59 73.68 71.84 568,600 559,900 0.5
28/09/2011
73.58
 33,375,300 73.34 74.54 73.33 415,400 290,610 3.0
27/09/2011
73.34
 40,559,200 73.40 74.07 72.95 1,744,000 1,721,881 -1.5
26/09/2011
73.40
 32,931,200 74.59 75 73.33 174,900 387,500 -3.0
23/09/2011
74.58
 33,765,800 75.45 75.45 74.43 270,600 424,600 -3.6
22/09/2011
75.44
 40,933,700 74.60 75.57 74.38 868,330 943,130 -0.3
21/09/2011
74.60
 39,096,800 74.40 75.30 73.89 671,000 952,500 -1.9
20/09/2011
74.38
 38,482,900 76.03 76.04 74.21 475,400 685,500 -3.2
19/09/2011
76.01
 35,586,000 74.91 76.10 74.47 878,700 393,800 4.3
16/09/2011
74.88
 50,854,400 76.38 77.16 74.73 1,302,000 611,500 9.4
15/09/2011
76.37
 62,347,300 77.37 77.56 75.95 698,400 290,300 5.6
14/09/2011
77.33
 91,691,400 79.34 80.03 77.33 888,600 1,467,900 -9.6
13/09/2011
79.25
 59,167,000 78.53 79.99 78.53 601,000 474,700 -0.4
12/09/2011
78.53
 65,449,000 76.78 78.71 76.69 793,400 602,300 -0.8
09/09/2011
76.78
 57,078,400 76.94 77.41 76.21 1,081,000 388,900 9.3
08/09/2011
76.94
 66,373,900 76.75 78.63 76.52 1,043,400 689,300 5.3
07/09/2011
76.75
 58,468,800 73.80 76.95 73.78 946,500 1,681,800 -12.1
06/09/2011
73.77
 49,634,100 75.11 75.28 73.12 1,439,900 672,500 10.0
05/09/2011
75.11
 62,020,400 75.73 76.72 74.93 790,300 1,026,700 -3.1
01/09/2011
75.36
 52,025,900 73.08 75.40 73.08 954,200 865,900 1.7
31/08/2011
73.19
 61,451,800 72.68 73.87 72.42 2,125,900 1,076,500 10.3
30/08/2011
72.56
 63,390,900 71.33 73.58 71.33 333,400 1,291,400 -13.8
29/08/2011
71.33
 50,777,100 69.25 71.33 69.25 865,600 1,602,800 -7.2
26/08/2011
69.25
 29,465,400 69.80 69.89 68.90 292,300 464,400 -2.3
25/08/2011
69.75
 38,307,300 69.10 69.81 68.80 695,300 207,500 6.8
24/08/2011
69.08
 37,123,400 69.44 70.45 68.54 625,900 486,700 3.2
23/08/2011
69.43
 47,803,200 69.98 70.60 69.27 1,411,200 1,907,400 -4.5
22/08/2011
69.92
 32,103,500 67.53 69.95 67.53 545,600 1,356,500 -10.1
19/08/2011
67.53
 36,046,000 68.30 68.46 67.36 406,400 1,011,400 -7.3
18/08/2011
68.31
 42,356,100 67.42 68.76 67.41 1,315,000 534,900 10.3
17/08/2011
67.41
 41,374,800 65.83 67.49 65.83 1,229,600 1,161,700 0.7
16/08/2011
65.83
 14,360,000 65.78 66.06 65.57 390,000 346,100 -0.1
15/08/2011
65.78
 13,033,000 66.03 66.10 65.65 348,200 604,200 -3.8
12/08/2011
66.02
 16,871,200 65.78 66.17 65.69 132,500 289,400 -0.5
11/08/2011
65.82
 19,040,100 66.63 66.63 65.69 669,400 598,300 1.5
10/08/2011
66.62
 23,069,100 65.67 66.82 65.63 299,700 525,600 -1.8
09/08/2011
65.63
 31,795,100 67.33 67.33 65.38 347,400 349,600 0.2
08/08/2011
67.32
 20,116,900 68.55 68.71 67.16 194,900 1,043,100 -9.4
05/08/2011
68.54
 27,363,600 68.84 69.11 68.05 1,744,300 1,462,900 5.4
04/08/2011
68.83
 25,853,700 67.27 68.90 67.27 487,500 726,300 -2.2
03/08/2011
67.45
 19,203,700 67.35 67.54 66.64 128,700 27,400 1.1
02/08/2011
67.35
 23,670,000 68.61 68.61 67.22 693,600 1,795,000 -9.3
01/08/2011
68.60
 15,954,900 69.55 69.63 68.39 170,000 306,700 -1.3
29/07/2011
69.55
 18,209,100 69.95 70.09 69.35 607,800 332,800 8.7
28/07/2011
69.95
 14,589,000 69.91 70.22 69.72 196,700 148,500 0.5
27/07/2011
69.92
 14,130,900 69.96 70.23 69.35 218,200 61,300 2.1
26/07/2011
69.91
 13,172,200 70.23 70.34 69.66 134,900 54,200 0.9
25/07/2011
70.23
 12,408,500 70.90 71.13 70.14 425,200 455,100 -0.5
22/07/2011
70.88
 11,125,200 71.35 71.57 70.84 422,500 99,400 3.4
21/07/2011
71.35
 16,550,700 71.72 72.55 71.24 402,100 600,700 -1.9
20/07/2011
71.69
 19,968,900 70.74 71.76 70.71 849,400 770,200 1.0
19/07/2011
70.74
 15,484,700 70.97 71.25 70.61 266,200 159,700 1.2
18/07/2011
71.02
 15,745,000 71.55 71.56 70.77 234,100 132,000 0.5
15/07/2011
71.54
 13,899,100 71.90 72.01 71.40 198,800 780,000 -7.7
14/07/2011
71.88
 16,118,600 71.96 72.18 71.48 549,000 211,600 3.6

Chính sách bảo mật | Điều khoản sử dụng |