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)
13/07/2011
71.95
 18,348,100 72.26 72.50 71.68 149,900 320,700 -2.0
12/07/2011
72.28
 19,675,900 71.95 72.28 71.14 137,700 320,500 -2.0
11/07/2011
71.94
 15,734,300 72.86 72.96 71.92 316,360 169,360 2.1
08/07/2011
72.84
 15,906,000 73.04 73.26 72.68 280,000 389,000 -0.7
07/07/2011
73.04
 16,127,900 73.44 73.75 72.95 504,900 340,200 1.4
06/07/2011
73.44
 21,643,700 74.39 74.92 73.22 666,000 270,400 5.7
05/07/2011
74.31
 27,131,300 72.86 74.57 72.86 470,800 444,700 -0.3
04/07/2011
73.01
 17,298,400 72.74 73.15 72.11 233,100 92,600 3.2
01/07/2011
72.76
 26,781,500 74.25 74.27 72.57 375,300 255,300 3.1
30/06/2011
74.35
 23,079,300 74.74 75.22 73.79 222,400 563,200 -1.4
29/06/2011
74.85
 20,891,500 75.22 75.23 74.28 260,500 193,500 1.6
28/06/2011
74.71
 28,511,000 75.63 76.08 74.50 340,600 1,244,300 -11.2
27/06/2011
75.63
 21,874,700 75.80 76.50 75.60 298,700 277,000 1.3
24/06/2011
75.78
 20,835,200 75.26 76.24 75.23 319,000 337,800 0.6
23/06/2011
75.26
 24,772,500 76.43 76.65 75.08 378,600 691,600 -4.3
22/06/2011
76.41
 35,449,900 77.06 77.61 76.22 626,700 1,035,400 -3.0
21/06/2011
77.05
 41,393,900 75.53 77.05 75.35 955,100 1,370,500 -3.3
20/06/2011
75.33
 34,415,900 76.65 76.81 74.81 555,400 480,900 5.7
17/06/2011
76.63
 49,422,400 78.72 79.30 76.28 1,194,200 4,036,100 -30.0
16/06/2011
78.68
 55,061,100 77.21 79.42 77.21 1,031,900 946,100 1.5
15/06/2011
77.74
 44,688,300 79.51 79.86 77.72 1,176,500 585,000 9.9
14/06/2011
79.51
 78,713,800 80.88 82.53 79.34 848,600 1,012,900 -0.2
13/06/2011
80.87
 56,008,400 79.28 81 79.28 734,400 2,102,800 -17.7
10/06/2011
79.10
 52,847,900 77.62 79.67 77.48 484,100 785,000 -3.8
09/06/2011
77.39
 53,366,800 75.63 77.62 75.20 465,000 305,900 3.5
08/06/2011
75.63
 45,326,000 76.42 77.29 75.38 960,700 1,184,100 -3.6
07/06/2011
76.09
 35,403,600 73.60 76.14 73.54 1,428,200 1,381,700 1.5
06/06/2011
73.60
 28,880,500 73.79 74.21 72.55 567,600 439,300 1.4
03/06/2011
73.87
 67,178,700 74.50 76.50 73.44 1,800,000 1,032,000 9.8
02/06/2011
74.05
 26,255,500 71.73 74.07 71.73 767,700 1,099,900 -6.8
01/06/2011
71.73
 26,476,300 69.45 71.73 69.12 566,500 159,100 4.5
31/05/2011
69.48
 20,595,600 69.69 70.20 68.77 564,100 132,600 5.4
30/05/2011
69.61
 26,251,500 70.81 71.61 69.59 887,200 148,000 9.0
27/05/2011
70.83
 27,831,800 70.32 71.06 70.02 613,500 1,546,600 -6.7
26/05/2011
70.34
 54,229,500 68.79 70.43 66.09 836,400 1,444,900 -8.9
25/05/2011
69.01
 26,433,700 71.66 71.66 68.77 613,500 1,546,600 -6.7
24/05/2011
71.88
 29,890,400 74.51 74.51 71.70 871,900 86,100 8.3
23/05/2011
74.50
 29,497,800 76.81 77.39 74.30 789,000 243,700 7.1
20/05/2011
76.98
 22,112,700 78.36 78.57 76.81 687,500 506,400 4.7
19/05/2011
78.24
 19,000,400 79.04 79.37 78 573,200 395,400 3.0
18/05/2011
78.86
 24,748,600 79.58 79.85 78.57 426,300 341,800 2.6
17/05/2011
79.56
 22,417,700 80.98 81.38 79.41 401,900 341,300 0.7
16/05/2011
80.98
 20,479,200 81.98 82.50 80.89 479,800 737,800 -1.9
13/05/2011
82
 16,917,100 82.36 82.63 81.95 952,100 362,200 7.2
12/05/2011
82.33
 17,586,000 82.72 82.98 82.29 629,392 269,492 4.7
11/05/2011
82.71
 14,750,400 82.94 83.29 82.41 387,700 470,600 -0.4
10/05/2011
82.94
 22,811,600 83.29 83.84 82.88 1,192,700 969,000 3.5
09/05/2011
83.28
 25,653,000 82.67 83.40 82.59 902,200 485,900 4.1
06/05/2011
82.69
 18,684,000 82.11 82.69 81.94 459,500 655,100 -1.8
05/05/2011
82.10
 19,884,200 83.19 83.43 81.97 625,500 411,000 3.8
04/05/2011
83.19
 17,637,800 83.59 84.03 83.08 1,784,100 146,200 24.4
29/04/2011
83.58
 26,132,400 83.22 84.19 83.18 1,599,000 1,302,800 6.1
28/04/2011
83.27
 20,596,700 83.81 84.32 83.20 1,040,200 1,324,200 -1.8
27/04/2011
83.79
 22,294,700 83.76 84.79 83.37 1,080,105 735,105 10.7
26/04/2011
83.74
 26,948,000 85.33 86.05 83.34 506,905 205,605 5.3
25/04/2011
85.27
 31,312,300 83.92 85.79 83.59 1,327,200 902,000 5.9
22/04/2011
83.92
 26,831,500 84 84.78 82.80 234,700 36,800 4.0
21/04/2011
84.21
 20,750,500 86.01 86.13 84.12 496,900 34,800 7.8
20/04/2011
86
 18,278,500 86.08 86.94 85.83 418,100 174,000 3.2
19/04/2011
86.16
 19,153,900 86.51 86.86 85.86 237,900 78,900 2.9
18/04/2011
86.49
 23,185,000 88.02 88.33 86.22 447,000 149,500 6.7
15/04/2011
87.98
 20,192,200 89.09 89.89 87.98 797,200 159,300 7.9
14/04/2011
89.07
 16,992,100 89.38 90.03 88.86 914,100 93,100 12.4
13/04/2011
89.42
 16,181,200 90.27 90.37 89.32 1,319,500 670,400 10.8
08/04/2011
90.26
 16,174,500 90.74 90.81 90.09 1,080,500 127,300 14.3
07/04/2011
90.72
 19,809,500 91.83 91.84 90.57 600,600 228,500 8.3
06/04/2011
91.83
 27,137,500 90.57 91.92 90.44 467,000 1,160,300 -5.5
05/04/2011
90.56
 20,964,000 90.11 90.58 89.68 451,500 98,700 6.6
04/04/2011
90.10
 19,438,300 91.06 91.29 90 318,900 61,300 4.3
01/04/2011
91.05
 19,360,200 91.48 91.83 90.92 452,900 198,800 5.2
31/03/2011
91.47
 22,053,800 91.40 92.40 91.09 323,700 140,300 4.7
30/03/2011
91.48
 23,656,600 91.29 91.56 91.05 340,000 286,600 2.9
29/03/2011
91.94
 32,457,000 93.19 93.37 91.71 1,239,300 199,600 17.1
28/03/2011
93.07
 24,800,100 92.87 94.24 92.87 547,400 437,900 2.9
25/03/2011
92.82
 33,602,800 93.29 93.54 92.48 1,196,900 216,000 20.5
24/03/2011
93.28
 28,465,300 94.11 94.51 93.24 691,500 455,400 4.9
23/03/2011
94.11
 26,120,900 93.10 94.13 92.71 734,900 457,200 7.2
22/03/2011
93.17
 34,130,600 94.80 95.12 92.91 399,400 524,500 -0.5
21/03/2011
94.84
 41,555,400 95.27 96.74 94.82 486,800 572,100 -0.8
18/03/2011
95.21
 49,785,400 92.38 95.22 92.38 2,541,700 1,037,000 34.9
17/03/2011
92.38
 29,130,900 92.18 93.13 91.53 1,894,000 300,500 33.0
16/03/2011
91.98
 25,620,400 91.04 92.05 90.80 1,566,500 287,900 24.0
15/03/2011
91.04
 25,133,000 91.90 92.40 90.67 1,521,800 752,600 19.2
14/03/2011
91.92
 46,037,500 95.02 95.96 91.52 1,442,500 652,200 14.0
11/03/2011
94.85
 26,052,600 92.40 95.23 92.40 555,800 843,700 -4.2
10/03/2011
92.31
 30,274,100 88.43 92.36 88.40 199,200 804,700 -9.0
09/03/2011
88.45
 28,358,400 89.99 90.27 87.88 1,168,700 185,000 13.9
08/03/2011
90.05
 21,257,600 90.66 91.65 89.99 348,800 493,400 -0.1
07/03/2011
90.65
 25,011,800 90.89 91.36 90.38 466,600 954,200 -4.3
04/03/2011
90.93
 22,102,800 90.05 91.07 89.89 421,600 658,800 -3.0
03/03/2011
90.12
 26,168,600 90.59 91.63 89.88 733,800 767,400 0.4
02/03/2011
91.17
 40,904,400 95.12 95.13 90.95 1,253,550 2,149,350 -9.0
01/03/2011
95.16
 16,930,700 96.04 96.15 95.03 308,300 229,600 2.6
28/02/2011
95.92
 24,231,900 97.36 98.30 95.76 1,111,400 950,100 6.4
25/02/2011
97.36
 24,547,000 95.67 97.40 95.45 564,900 524,100 1.5
24/02/2011
95.64
 31,926,000 96.97 97.03 93.50 2,183,400 346,700 35.6
23/02/2011
96.95
 29,077,800 95.43 97.10 95.18 491,800 464,000 0.9
22/02/2011
95.46
 39,794,700 96.45 96.45 94.11 862,000 2,172,000 -19.4
21/02/2011
96.58
 34,548,900 102.29 102.29 96.55 648,300 599,800 1.7
18/02/2011
102.31
 24,166,300 103.91 104.16 101.92 300,100 188,800 2.0

Chính sách bảo mật | Điều khoản sử dụng |