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)
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
21/12/2010
115
 43,534,700 116.68 117.12 113.24 439,100 561,200 -2.7
20/12/2010
116.70
 43,990,100 119.73 120.69 116.31 1,147,600 342,100 16.8
17/12/2010
119.70
 55,410,900 115.40 119.87 115.03 2,572,150 1,297,950 28.1
16/12/2010
115.43
 55,909,600 120.83 120.83 115.12 2,289,900 685,900 37.9
15/12/2010
120.60
 71,547,200 122.11 124.16 120.43 1,339,825 2,082,625 -3.4
14/12/2010
119.61
 104,776,000 122.79 125.26 117.91 2,211,900 2,176,300 -1.6
13/12/2010
121.76
 50,790,100 116.81 121.91 116.81 577,200 619,000 2.6
10/12/2010
116.39
 57,705,600 112.44 116.53 112.44 671,100 658,600 1.2
09/12/2010
112.13
 58,412,200 109.54 112.78 107.97 2,395,332 255,900 29.5
08/12/2010
110.50
 57,414,400 114.30 115.13 110.19 954,300 303,500 12.0
07/12/2010
114.19
 79,356,000 117.22 118.13 113.65 1,164,700 1,102,700 -5.8
06/12/2010
117.07
 85,647,800 117.25 120.49 117 2,349,500 1,693,200 10.0
03/12/2010
116.66
 61,768,600 114.07 116.67 114.07 828,800 2,949,200 -44.5
02/12/2010
111.93
 68,400,400 108.70 111.99 106.73 684,200 1,354,700 -16.3
01/12/2010
106.70
 70,599,300 108.47 110.33 106.60 394,500 492,500 -0.7
30/11/2010
108.43
 54,322,900 105.65 109.16 105.48 303,000 926,400 -11.3
29/11/2010
105.22
 46,179,900 101.90 105.30 100.72 283,700 216,700 1.0
26/11/2010
101.57
 39,077,400 101.68 102.76 100.76 557,200 370,900 4.5
25/11/2010
102.07
 36,528,600 99.50 102.37 99.50 295,900 362,200 0.3
24/11/2010
99.02
 27,934,500 98.93 99.66 98.05 577,000 856,400 -3.2
23/11/2010
99.05
 20,518,400 98.25 99.59 98.23 698,500 1,147,300 -3.4
22/11/2010
97.86
 20,034,700 97.51 97.86 97.26 526,600 1,788,200 -30.4
19/11/2010
99.10
 22,248,800 101.15 101.80 98.98 563,200 429,700 4.0
18/11/2010
100.59
 26,227,800 97.69 101.22 97.69 674,600 375,000 6.8
17/11/2010
97.73
 21,222,200 97.20 98.98 97 726,900 686,700 0.5
16/11/2010
97.44
 25,070,700 98.30 99.32 96.77 459,800 1,098,200 -7.4
15/11/2010
98.48
 20,388,700 102.31 102.41 98.48 689,500 603,900 2.9
12/11/2010
101.62
 35,498,100 104.79 104.86 100.94 960,800 1,251,800 -2.9
11/11/2010
104.79
 21,487,100 107.12 107.39 104.56 429,200 303,200 2.4
10/11/2010
107.18
 16,079,500 106.99 107.18 106.97 300,900 177,000 2.5
09/11/2010
106.83
 25,185,900 109.74 110 106.78 528,600 377,500 3.8
08/11/2010
109.73
 20,421,500 112.64 112.64 109.73 608,000 404,200 5.4
05/11/2010
112.80
 28,112,600 110.28 112.90 110.26 1,358,000 117,700 22.8
04/11/2010
109.71
 18,216,000 108.93 110.57 108.93 242,700 114,400 2.7
03/11/2010
109.11
 22,826,200 109.95 110.53 108.77 368,900 206,700 4.4
02/11/2010
109.99
 19,194,900 111.06 111.62 109.54 692,500 842,900 2.6
01/11/2010
111.08
 14,302,800 112.93 113.16 111.08 443,900 604,700 1.1
29/10/2010
112.86
 16,794,900 111.68 114.09 111.68 215,800 359,700 -2.3
28/10/2010
111.51
 14,261,500 112.67 112.84 111.41 287,700 206,800 1.3
27/10/2010
112.53
 21,351,100 115.99 116.05 112.32 499,200 98,000 9.7
26/10/2010
114.91
 30,816,600 111.72 115.50 111.70 402,000 606,800 -3.1
25/10/2010
111.77
 20,167,400 111.18 112.02 110.03 336,900 111,500 4.8
22/10/2010
111.32
 18,433,900 112.56 112.93 110.72 435,974 119,474 6.6
21/10/2010
112.55
 23,881,300 111.62 114.06 111.53 225,800 47,700 3.5
20/10/2010
112.28
 34,616,000 116.52 116.53 112.01 353,400 50,900 6.9
19/10/2010
116.56
 26,676,000 118.84 119.28 116.08 468,800 552,000 3.8
18/10/2010
118.89
 15,533,500 119.54 120.01 118.83 460,100 537,700 2.4
15/10/2010
119.69
 14,994,100 120.42 120.59 119.53 445,400 6,900 9.7
14/10/2010
120.45
 17,970,300 120.31 121.59 120.21 359,300 123,100 6.1
13/10/2010
120.39
 16,415,500 119.42 120.68 119.16 328,700 131,600 4.7
12/10/2010
119.81
 21,354,600 121.61 121.93 119.64 539,700 132,900 8.4
11/10/2010
121.26
 16,429,000 121.11 122.52 121.06 504,100 95,100 11.0
08/10/2010
121.69
 22,158,700 123.83 123.83 121.51 405,000 69,100 7.4
07/10/2010
122.62
 22,022,500 124.80 125.54 122.54 159,300 86,800 1.4
06/10/2010
124.84
 25,910,100 122.17 124.95 122.17 311,200 218,900 5.1
05/10/2010
122.02
 30,044,800 121.46 122.67 119.53 554,400 326,900 7.0
04/10/2010
120.92
 41,372,500 125.89 126.24 120.84 253,200 67,600 4.8
01/10/2010
125.81
 21,812,900 126.99 127.95 125.55 204,700 99,400 2.9
30/09/2010
127.29
 22,389,200 127.40 127.87 126.52 174,700 123,900 0.3
29/09/2010
127.41
 28,561,200 130.12 130.53 127.24 303,300 5,900 6.1
28/09/2010
130.17
 33,048,400 130.51 132.23 130.01 121,700 82,000 2.1
27/09/2010
129.93
 23,782,400 129.73 130.59 129.18 173,000 16,800 3.7
24/09/2010
129.63
 26,264,600 129.78 130.68 129.39 292,200 37,000 4.7
23/09/2010
129.83
 35,379,300 132.01 132.02 127.85 84,700 44,400 1.4
22/09/2010
131.53
 25,101,000 131.72 133.03 131.19 270,800 102,100 3.4

Chính sách bảo mật | Điều khoản sử dụng |