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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |