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)
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
17/02/2011
103.97
 20,248,200 105.49 105.75 103.77 378,100 811,800 -7.3
16/02/2011
105.49
 19,072,500 106.76 107.08 105.29 414,800 851,400 -4.4
15/02/2011
106.65
 20,116,500 107.38 107.55 106.04 390,400 467,200 -1.3
14/02/2011
107.38
 22,188,600 107.89 108.79 107.11 1,262,600 591,700 14.5
11/02/2011
107.81
 16,890,100 107.66 108.03 107.15 649,800 153,700 9.8
10/02/2011
107.67
 16,481,900 108.58 109.17 107.55 707,500 485,500 4.4
09/02/2011
108.39
 26,915,400 107.38 110.74 107.25 999,800 508,100 11.9
08/02/2011
107.66
 9,995,000 106.72 108.17 106.72 5,391,400 62,300 102.7
28/01/2011
106.63
 20,264,800 106.72 107.63 106.41 512,700 103,300 8.6
27/01/2011
106.62
 17,804,600 105.77 106.68 105.71 279,400 113,000 3.8
26/01/2011
105.76
 15,798,900 104.41 105.76 104.36 228,100 219,400 0.5
25/01/2011
105.30
 20,747,800 106.26 106.61 104.88 533,400 192,500 6.6
24/01/2011
106.22
 24,380,000 107.88 109.03 106.14 421,900 274,800 3.5
21/01/2011
107.87
 25,237,200 106.75 109.61 106.75 677,600 665,700 0.4
20/01/2011
107.02
 20,263,300 107.30 108.36 106.95 640,700 287,200 7.1
19/01/2011
107.27
 22,267,400 107.44 108.54 106.69 809,800 439,100 9.3
18/01/2011
107.46
 27,483,000 109.06 109.73 107.37 537,100 274,700 9.9
17/01/2011
109.02
 32,186,200 108.16 110.50 108.16 325,200 313,500 0.6
14/01/2011
108.05
 23,225,600 107.47 108.41 106.86 645,700 73,600 12.2
13/01/2011
107.42
 19,857,900 106.47 108.25 106.43 793,800 218,700 13.5
12/01/2011
106.30
 24,231,700 105.01 107.45 105.01 485,400 815,700 -7.4
11/01/2011
104.76
 31,403,000 107.52 107.63 104.36 520,600 518,700 1.6
10/01/2011
107.47
 31,032,600 109.84 110.26 107.40 652,800 427,500 4.2
07/01/2011
110.04
 23,654,800 111.42 112.03 110.01 2,375,500 1,415,300 20.1
06/01/2011
111.44
 19,090,300 111.11 112.12 110.77 388,500 172,400 5.6
05/01/2011
111.16
 27,251,600 113.36 113.81 111.10 867,900 161,800 16.5
04/01/2011
113.40
 21,794,400 114.26 115.14 113.37 800,200 161,900 15.0
31/12/2010
114.24
 26,661,200 112.96 114.58 112.34 913,700 336,500 12.8
30/12/2010
112.64
 28,184,200 113.10 114.28 112.16 517,000 144,000 7.1
29/12/2010
112.93
 33,721,900 115.02 116.03 112.46 2,344,300 451,800 27.3
28/12/2010
114.81
 42,158,100 111.46 114.93 111.46 331,500 413,700 -2.0
27/12/2010
111.43
 25,564,400 111.20 112.58 110.66 394,800 268,100 3.7
24/12/2010
111.19
 28,340,800 111.20 112.79 110.37 312,900 389,800 -0.9
23/12/2010
111.22
 37,566,900 113.81 114.15 110.54 1,262,500 504,500 16.3
22/12/2010
113.73
 33,133,800 115.32 117.82 113.05 1,328,900 307,400 20.3

Chính sách bảo mật | Điều khoản sử dụng |