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)
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
21/06/2010
164.01
 42,658,100 163.11 164.28 163.11 259,700 325,100 -2.3
18/06/2010
163.35
 42,506,400 162.87 163.64 161.96 698,800 856,100 -7.3
17/06/2010
162.25
 44,271,000 164.41 164.96 162.17 375,300 365,800 1.4
16/06/2010
163.63
 43,493,000 161.55 163.64 161.47 489,500 359,800 1.8
15/06/2010
160.45
 38,320,700 160.16 161.38 159.25 236,600 240,700 1.0
14/06/2010
159.76
 32,157,900 158.68 159.86 158.68 185,200 226,200 0.7
11/06/2010
158.23
 28,821,300 157.63 160.21 157.63 289,400 313,300 -1.6
10/06/2010
157.06
 18,610,100 156.88 157.38 156.27 193,600 273,700 -2.1
09/06/2010
156.61
 22,196,700 157.56 159.01 156.37 127,500 108,100 1.7
08/06/2010
157.49
 27,872,000 154.11 157.52 153.88 262,100 268,200 0.3
07/06/2010
154.80
 34,568,100 160.17 160.17 154.22 721,300 268,000 11.5
04/06/2010
161.68
 29,346,300 163.59 164.71 161.31 230,800 75,800 6.6
03/06/2010
163.36
 29,184,300 162.95 166.17 162.70 0 0 0
02/06/2010
162.15
 29,326,600 162.95 163.21 160.73 109,400 83,500 1.6
01/06/2010
162.91
 31,132,700 163.61 163.90 161.03 471,500 83,500 12.3
31/05/2010
163.60
 29,413,700 166.72 167.68 162.23 265,400 183,600 2.6
28/05/2010
166.71
 43,784,200 162.72 167.54 162.72 474,100 437,900 4.5
27/05/2010
159.83
 30,361,650 159.79 160.11 158.28 240,100 85,200 5.0
26/05/2010
159.48
 31,171,100 155.16 159.70 155.16 188,900 215,800 -0.8
25/05/2010
155.90
 31,560,400 156.55 157.86 154.11 609,200 255,300 9.4
24/05/2010
156.41
 35,018,400 152.02 156.42 152.02 921,400 227,900 15.8
21/05/2010
152.69
 42,418,700 159.33 159.33 151.25 777,200 697,700 10.0
20/05/2010
163.36
 53,022,700 159.46 164.86 154.91 531,000 413,200 5.2
19/05/2010
160.51
 38,701,000 161.19 161.23 160.13 480,000 47,100 11.7
18/05/2010
167.02
 32,302,500 169.74 170.81 166.76 244,800 249,100 -3.0
17/05/2010
169.61
 40,765,800 172.33 174.68 169.47 250,500 198,200 1.9
14/05/2010
172.71
 42,880,600 172.48 173.87 171.49 125,900 243,000 -2.1
13/05/2010
173.16
 39,132,600 174.56 176.76 172.24 232,100 106,100 4.6
12/05/2010
174.74
 50,150,000 183.44 183.80 174.18 162,300 338,000 -3.1
11/05/2010
182.43
 47,186,100 183.04 187.42 182.07 186,300 412,900 -8.3
10/05/2010
181.70
 60,311,500 184.28 184.39 179.99 680,800 1,063,100 -4.3
07/05/2010
184.38
 79,156,000 188.79 188.79 184.38 857,400 1,317,900 -11.1
06/05/2010
187.22
 56,430,400 183.92 187.40 183.91 330,800 1,116,300 -27.1
05/05/2010
183.21
 61,421,100 186.58 186.58 182.19 431,000 778,100 -8.0
04/05/2010
184.30
 41,795,700 180.22 184.30 180.22 324,200 248,400 6.3
29/04/2010
179.69
 50,958,800 177.53 179.69 177.53 772,800 250,800 14.1

Chính sách bảo mật | Điều khoản sử dụng |