HNX (^hastc)

246.37
-0.49
(-0.20%)
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)
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
21/09/2010
131.57
 39,235,800 133.86 134.02 131.50 259,000 184,400 -1.6
20/09/2010
133.31
 51,745,000 134.27 136.25 132.68 1,032,000 324,700 14.0
17/09/2010
132.85
 50,508,400 128.44 132.91 128.42 1,785,000 2,067,100 -5.8
16/09/2010
128.40
 24,983,600 127.33 128.45 126.86 899,600 1,002,600 -0.6
15/09/2010
127.21
 26,699,400 130.11 130.12 127.16 785,700 761,200 2.5
14/09/2010
129.93
 30,814,000 128.26 130.74 128.13 721,300 962,400 -4.5
13/09/2010
128.22
 36,655,800 131.40 131.46 127.85 170,100 93,400 2.5
10/09/2010
131.15
 57,378,400 136.86 137.88 130.34 270,100 292,100 -0.6
09/09/2010
136.24
 46,071,700 132.83 136.99 132.72 212,300 316,100 -1.1
08/09/2010
132.59
 54,320,900 134.94 135.66 131.23 182,800 452,300 -6.3
07/09/2010
135.65
 50,515,300 138.97 139.26 135.11 211,500 362,200 -2.7
06/09/2010
136.80
 35,867,600 133.19 136.80 133.19 196,700 321,300 -1.3
01/09/2010
131.66
 44,740,500 129.05 131.66 128.68 222,100 222,000 -0.3
31/08/2010
128.40
 45,162,600 124.90 128.51 124.90 979,900 221,600 19.0
30/08/2010
124.88
 19,679,700 118.30 124.88 118.30 68,400 348,100 -8.0
27/08/2010
118.28
 24,362,000 119.50 119.77 116.94 621,100 443,100 -6.2
26/08/2010
119.53
 30,308,000 118.14 121.49 117.53 286,400 596,900 -11.7
25/08/2010
118.81
 34,102,700 123.90 123.97 118.66 299,500 459,900 -4.6
24/08/2010
124.40
 32,892,900 129.11 129.16 124.09 154,374 409,374 -4.5
23/08/2010
129.09
 17,436,700 131.46 132.25 129.09 240,500 182,700 0.9
20/08/2010
131.41
 26,963,800 131.15 133.25 129.63 250,000 149,700 1.6
19/08/2010
132.25
 22,329,100 132.76 133.53 131.76 161,500 67,500 1.7
18/08/2010
132.62
 24,816,800 136.21 136.79 132.60 125,600 12,100 3.7
17/08/2010
136.19
 28,255,100 139.28 139.69 135.40 119,500 54,000 1.8
16/08/2010
140.11
 33,600,900 136.25 140.11 134.54 185,000 191,400 -1.3
13/08/2010
134.97
 36,926,800 131.50 135.34 130.58 260,900 753,200 -7.8
12/08/2010
132.03
 35,284,500 138.82 138.82 131.65 520,870 412,170 3.6
11/08/2010
139.12
 28,884,400 137.73 139.79 137.14 121,500 297,000 -1.9
10/08/2010
137.85
 36,747,300 141.72 142.48 136.10 244,400 181,500 3.7
09/08/2010
141.90
 32,067,500 146.33 146.59 141.26 318,000 504,300 -0.3
06/08/2010
146.14
 25,444,000 147.65 148.07 146.10 195,000 227,100 -0.3
05/08/2010
147.45
 25,125,300 148.18 149.64 147.45 198,300 303,900 -2.0
04/08/2010
147.86
 30,103,800 150.66 150.81 147.43 249,800 315,500 -0.3
03/08/2010
150.48
 26,759,800 151.67 152.63 150.36 472,900 199,600 4.8
02/08/2010
151.38
 23,616,800 153.57 154.32 151.38 192,100 610,800 -21.8

Chính sách bảo mật | Điều khoản sử dụng |