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)
28/04/2010
176.56
 42,064,900 176.66 177.09 175.62 417,500 173,300 7.4
27/04/2010
176.05
 41,058,200 176.94 177.02 175.69 862,700 284,300 27.3
26/04/2010
175.98
 42,582,200 179.70 180.11 175.97 1,672,600 775,700 34.0
22/04/2010
178.33
 75,583,300 178.85 181.06 177.31 1,193,700 369,900 32.0
21/04/2010
177.86
 58,727,200 173.99 177.86 173.99 849,200 163,800 21.2
20/04/2010
173.94
 50,475,200 174.14 175.47 173.02 543,200 746,900 -3.3
19/04/2010
173.04
 54,543,500 173.90 174.56 172.66 215,000 1,008,200 -24.4
16/04/2010
172.60
 47,805,400 171.09 173.74 171.09 451,700 432,900 -0.4
15/04/2010
171.86
 45,997,900 168.87 171.86 168.87 1,045,400 444,400 10.9
14/04/2010
169.06
 34,912,500 168.56 170.30 167.92 389,900 376,400 -2.1
13/04/2010
168.57
 42,947,700 171.48 171.84 168.13 260,000 378,200 -4.1
12/04/2010
171.23
 51,816,900 172.11 172.69 169.98 520,700 432,600 4.1
09/04/2010
170.83
 48,209,100 171.27 173.05 170.55 1,202,600 251,300 39.3
08/04/2010
170.62
 50,177,900 168.44 171.43 168.44 519,300 657,600 -6.7
07/04/2010
168.20
 40,921,800 167.41 168.34 166.97 757,600 258,800 10.6
06/04/2010
166.72
 39,409,800 167.70 168.43 166.24 720,800 111,500 17.6
05/04/2010
167.18
 33,452,100 164.73 167.18 164.73 228,200 165,400 2.4
02/04/2010
164.11
 24,056,000 164.70 165 163.23 283,400 305,800 3.0
01/04/2010
163.82
 21,234,300 160.81 164.15 160.24 87,400 270,400 -4.4
31/03/2010
160.55
 21,252,200 162.01 163.37 160.36 308,300 461,600 -5.6
30/03/2010
162.37
 26,625,700 164.04 164.29 161.20 306,300 53,500 9.1
29/03/2010
163.75
 24,757,100 163.88 164.86 163.33 128,100 108,500 1.0
26/03/2010
163.76
 23,277,500 163.86 164.89 161.78 343,900 294,900 1.8
25/03/2010
163.68
 30,111,400 169.10 169.32 162.38 415,500 318,400 7.1
24/03/2010
168.23
 24,232,400 166.74 168.65 166.74 276,000 166,500 3.2
23/03/2010
166.97
 28,233,500 168.45 168.61 165.90 299,300 203,000 9.8
22/03/2010
168.40
 25,307,000 169.86 170.19 167.66 275,200 79,300 7.8
19/03/2010
169.85
 25,667,200 170.91 171.39 168.80 983,100 268,500 18.0
18/03/2010
170.59
 28,429,800 168.27 170.72 166.76 908,600 124,000 30.2
17/03/2010
168.22
 29,631,700 168.85 170.81 166.24 485,700 213,400 9.7
16/03/2010
168.67
 39,414,200 173.44 175.07 168.67 359,500 320,400 -0.2
15/03/2010
173.32
 35,175,500 173.90 178.07 173.32 460,800 255,500 10.1
12/03/2010
173.45
 30,530,900 172.01 173.98 171.26 278,800 179,900 4.6
11/03/2010
171.54
 26,565,900 172.23 173.33 170.35 472,700 79,800 20.6
10/03/2010
172.09
 37,156,000 173.21 173.92 170.81 387,800 646,300 -13.4
09/03/2010
172.70
 32,742,500 171.71 172.94 170.74 1,278,200 153,000 47.8
08/03/2010
171.23
 28,620,700 169.33 171.59 169.33 547,400 188,716 15.7
05/03/2010
170.16
 31,229,700 168.64 170.40 167.71 278,700 394,100 -1.9
04/03/2010
168.36
 28,749,500 170.31 171.91 167.42 684,700 286,000 12.7
03/03/2010
170.22
 32,534,800 165.67 170.32 165.67 496,500 255,600 7.7
02/03/2010
165.41
 24,663,100 166.75 167.98 164.14 419,400 117,000 10.6
01/03/2010
166.28
 19,089,100 163.03 166.28 162.80 184,600 369,700 -5.4
26/02/2010
162.40
 12,878,000 162.30 164.10 161.60 193,600 1,255,600 -31.9
25/02/2010
162.30
 12,887,100 162.60 163.90 161.70 618,700 626,600 5.6
24/02/2010
162.80
 11,365,200 161.50 162.80 158.60 282,100 381,900 -1.4
23/02/2010
161.60
 10,173,400 165.60 165.60 160.20 391,600 173,400 8.1
22/02/2010
165.60
 8,578,500 165.90 169.30 164.60 389,200 66,900 12.6
12/02/2010
164.70
 7,800,700 163.30 166 163.30 199,700 54,900 5.3
11/02/2010
163.20
 10,390,200 161.20 164.10 161.20 308,200 108,300 7.8
10/02/2010
161
 8,543,700 158.70 161.20 158.70 270,000 241,300 2.4
09/02/2010
158.60
 12,343,600 161.40 161.40 158.60 250,600 452,700 -7.2
08/02/2010
161.40
 10,296,700 162.20 162.50 160.10 236,800 327,500 1.0
05/02/2010
161.80
 16,371,300 164.50 164.50 161.20 370,200 100,900 9.7
04/02/2010
164.70
 16,238,600 161.90 164.80 160.20 319,200 81,200 8.5
03/02/2010
161.90
 12,633,900 161 162 160.20 310,900 144,700 7.3
02/02/2010
160.90
 13,313,100 161.30 162.60 160.80 215,300 384,500 -4.8
01/02/2010
161.20
 11,988,700 160.40 161.60 159.10 85,600 31,100 1.0
29/01/2010
160.30
 14,979,300 159.20 160.50 156.10 420,200 135,500 9.9
28/01/2010
159.30
 13,886,400 161 161.40 157.90 262,200 19,300 8.2
27/01/2010
160.90
 17,888,000 166.30 167.70 160.20 349,700 159,400 6.3
26/01/2010
165.50
 19,794,400 157.30 165.50 157.30 399,800 525,700 -2.1
25/01/2010
157.30
 13,657,700 157.70 157.70 155.60 282,500 246,300 4.2
22/01/2010
157.60
 18,746,500 157.50 157.60 153.70 324,900 316,300 1.0
21/01/2010
157.60
 23,071,700 161.10 161.10 154.60 557,600 410,500 10.8
20/01/2010
161.10
 17,642,400 165.80 167.40 160.80 290,000 145,200 6.6
19/01/2010
165.90
 18,735,000 164.50 166.90 164.10 518,800 266,100 8.7
18/01/2010
164.50
 22,006,800 171.70 172.30 164.50 331,300 463,600 -0.9
15/01/2010
171.40
 18,486,600 176.10 177.10 171.10 411,300 77,400 14.0
14/01/2010
175.70
 28,841,900 174.30 177.20 174.30 429,000 277,600 5.8
13/01/2010
174.30
 34,716,500 170.40 175.60 164.80 337,000 231,200 4.1
12/01/2010
170.60
 27,029,400 177.40 178.10 168.80 355,500 234,300 7.1
11/01/2010
177
 24,087,600 180.40 181.90 176.30 424,600 122,800 9.7
08/01/2010
179.80
 40,204,000 179.80 186 175.70 674,400 60,000 21.3
07/01/2010
177.90
 36,192,200 180.80 182.50 177.90 544,300 125,000 19.1
06/01/2010
179.60
 40,892,900 184.80 185.50 179.60 526,800 195,300 14.2
05/01/2010
183.30
 36,438,200 181.30 187.60 181.30 695,500 365,700 15.4
04/01/2010
179.80
 26,326,800 168.60 179.80 168.60 143,300 401,300 -8.9
31/12/2009
168.20
 30,433,800 165.60 170.20 165.60 300,000 25,300 0.0
30/12/2009
164.90
 26,870,600 160.20 165 160 541,300 177,100 0.0
29/12/2009
160.10
 21,931,500 161.80 163.30 159.80 306,300 308,700 -0.0
28/12/2009
161.80
 25,024,900 162.70 164.70 161 435,200 154,200 0.0
25/12/2009
162
 20,771,100 156.80 162.20 156.80 129,500 456,900 -0.0
24/12/2009
157
 22,107,100 153.60 157.10 151.40 371,700 225,000 0.0
23/12/2009
153.30
 21,746,200 149.50 153.60 148 501,100 180,700 0.0
22/12/2009
149.50
 23,813,100 151.50 153.60 149.50 547,500 499,500 0.0
21/12/2009
150.30
 13,819,200 143.50 150.50 143.50 474,000 130,600 0.0
18/12/2009
143.30
 14,554,900 138.30 143.80 137.60 555,500 427,200 0.0
17/12/2009
138.20
 18,162,500 137.10 138.30 133.40 634,200 545,900 0.0
16/12/2009
137.50
 11,944,200 143.60 144.10 137.30 706,500 629,000 0.0
15/12/2009
143.60
 12,435,066 147.50 149.20 143.60 512,700 713,600 0.0
14/12/2009
146.90
 16,846,600 139.20 147.10 138.70 306,300 799,300 -0.0
11/12/2009
140
 15,684,200 144.50 145.50 139.20 151,700 536,700 -0.0
10/12/2009
144.50
 15,197,100 147.90 150.40 143.80 159,500 313,200 -0.0
09/12/2009
147.90
 17,671,600 155.50 155.60 147.60 433,700 464,900 -0.0
08/12/2009
155.40
 13,016,200 160.10 160.90 155.40 522,400 797,700 -0.0
07/12/2009
160.10
 12,988,300 160 160.70 158.50 355,600 530,400 -0.0
04/12/2009
159.40
 12,157,300 159.40 160.60 158 407,900 585,200 -0.0
03/12/2009
159
 17,832,100 160.10 162 157 309,600 262,400 0.0
02/12/2009
160
 22,761,900 172.40 172.40 159.30 1,547,100 142,600 0.0
01/12/2009
168.70
 20,416,300 164.60 169.30 163.90 215,500 238,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |