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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |