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)
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
30/07/2010
153.33
 28,842,000 152.99 154.23 152.99 210,100 218,700 -2.0
29/07/2010
152.99
 32,402,800 152.02 153.03 151.64 350,100 348,800 -0.4
28/07/2010
152.38
 31,995,500 154.81 155.04 151.69 292,600 175,100 5.1
27/07/2010
154.92
 29,773,300 155.87 157.19 154.88 116,700 75,700 1.6
26/07/2010
155.70
 27,173,200 157.58 158.15 155.47 92,200 118,900 1.3
23/07/2010
157.99
 31,639,300 158.19 159.28 157.08 109,200 153,500 -3.7
22/07/2010
157.68
 35,440,100 158.96 159.10 156.70 118,500 141,700 0.3
21/07/2010
158.97
 45,931,000 160.48 160.91 158.36 319,400 327,200 -3.1
20/07/2010
160.15
 48,341,500 160.69 161.77 159.93 181,000 231,800 -1.5
19/07/2010
160.37
 39,962,800 160.84 161.07 160.01 142,300 378,200 -9.7
16/07/2010
161.12
 39,076,500 161.29 161.43 160.29 105,700 179,800 -5.7
15/07/2010
160.71
 40,725,300 162.72 162.78 160.64 214,800 142,600 0.6
14/07/2010
162.42
 51,448,600 163.31 165.10 161.63 281,500 173,900 2.4
13/07/2010
161.90
 40,591,600 158 162.04 158 379,200 354,700 1.2
12/07/2010
157.57
 26,558,200 156.19 157.57 155.90 456,700 105,200 11.8
09/07/2010
156.21
 28,756,000 156.19 156.55 155.74 180,700 77,900 3.4
08/07/2010
155.58
 26,535,700 156.06 158.43 155.58 183,700 98,500 2.4
07/07/2010
155.09
 28,647,200 156.45 157.84 154.69 282,500 118,800 3.9
06/07/2010
155.80
 31,775,300 158.31 158.50 155.34 461,400 155,100 9.5
05/07/2010
158.28
 26,899,130 158.17 159.09 157.95 160,900 306,800 -2.5
02/07/2010
158.39
 30,162,200 157.93 159.11 157.72 199,500 432,500 -4.2
01/07/2010
157.98
 28,782,400 158.57 158.57 157.05 256,700 415,800 -2.2
30/06/2010
158.81
 31,322,500 159.94 159.94 157.07 274,500 565,000 -4.5
29/06/2010
161.33
 32,910,600 161.28 162.67 160.64 382,200 545,300 -4.7
28/06/2010
161.15
 30,627,500 160.60 161.15 159.90 369,000 688,800 -9.4
25/06/2010
160.40
 44,316,000 162.99 163.09 159.60 358,500 128,700 6.9
24/06/2010
162.98
 38,729,200 164 164.24 162.14 471,600 598,500 -6.2
23/06/2010
162.86
 35,977,500 162.15 162.86 160.51 666,800 507,900 0.5
22/06/2010
161.92
 44,794,000 164.31 164.72 161.44 460,800 542,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |