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)
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
30/11/2009
161.80
 21,172,900 155 161.90 154.70 487,900 509,200 0.0
27/11/2009
155.40
 38,354,700 149.90 162.80 146.30 644,500 513,200 0.0
26/11/2009
155.20
 16,378,900 162.10 162.10 155.20 1,503,900 567,800 0.0
25/11/2009
164.90
 21,962,600 175.20 175.20 164.70 700,400 267,400 0.0
24/11/2009
175.20
 18,571,766 179.50 180.80 175.20 211,700 232,500 0.0
23/11/2009
179.10
 21,194,400 184.80 185.80 178.40 728,000 45,800 0.0
20/11/2009
184.80
 23,773,100 185.70 188 184.30 325,800 120,800 0.0
19/11/2009
185.70
 25,868,704 185.20 186.80 184.30 330,800 92,100 0.0
18/11/2009
185.20
 25,260,200 183.40 185.50 180.80 367,400 58,800 0.0
17/11/2009
182.70
 21,146,200 183.30 186.10 182.20 657,500 78,800 0.0
16/11/2009
183.20
 24,636,900 184.80 185.80 182.80 158,000 36,000 0.0
13/11/2009
183.60
 21,668,396 184.40 185 181.70 446,300 413,600 0.0
12/11/2009
184.40
 22,180,700 182.90 186.20 182.90 197,000 167,900 0.0
11/11/2009
182.60
 26,881,200 177.30 183.40 176.90 400,200 359,000 0.0
10/11/2009
177.30
 24,127,500 182.30 184.20 175.40 236,500 138,900 0.0
09/11/2009
181.80
 20,240,300 187.80 190.30 181.40 517,300 224,500 0.0
06/11/2009
189.10
 33,705,600 190.80 197.90 189 516,100 248,700 0.0
05/11/2009
190.30
 31,268,500 185.40 190.80 185.20 469,300 223,500 0.0
04/11/2009
185
 36,209,900 182 187 181.50 760,100 758,900 -0.0
03/11/2009
183.10
 31,967,400 189.60 189.60 180.70 763,900 333,200 0.0
02/11/2009
188
 30,445,100 190.50 190.50 186.90 491,100 291,100 0.0
30/10/2009
199.40
 40,753,300 195.60 204 195.60 395,800 488,100 -0.0
29/10/2009
196.10
 38,172,200 202.70 202.80 192.80 817,300 2,456,100 -0.0
28/10/2009
203.50
 35,788,300 204.40 206.80 202.20 295,200 228,600 0.0
27/10/2009
204.40
 39,903,900 210.20 210.20 200.80 1,536,600 1,164,200 0.0
26/10/2009
209.80
 40,187,600 214.80 216.10 209.20 703,500 630,900 0.0
23/10/2009
214.30
 65,803,400 219.20 222.60 211.90 1,020,700 656,000 0.0
22/10/2009
218.40
 63,094,400 220 220.40 216 837,300 640,400 0.0
21/10/2009
217.70
 54,378,700 215.80 217.70 213.90 1,052,800 1,069,700 0.0
20/10/2009
214.90
 52,595,100 210.50 215.40 210.50 506,100 1,526,400 -0.1
19/10/2009
210.10
 50,647,700 208.80 210.10 206.50 1,060,100 1,085,300 -0.0
16/10/2009
206.80
 55,455,600 214 215.10 206.10 819,700 2,462,700 -0.1
15/10/2009
211.50
 56,596,200 209 214.90 209 1,557,300 1,063,900 0.0
14/10/2009
205.40
 53,108,500 199.70 205.80 198 1,056,100 235,600 0.0
13/10/2009
197.50
 61,643,400 198.60 202.30 197.10 1,240,500 243,000 0.0
12/10/2009
196.70
 40,084,200 192.40 196.80 192.40 763,100 446,400 0.0
09/10/2009
189.70
 41,612,600 185.40 190.30 185.40 632,300 379,500 0.0
08/10/2009
184.40
 39,933,400 181.30 184.50 180.90 576,600 195,900 0.0
07/10/2009
181
 33,156,900 177.10 181.30 177.10 445,000 1,376,900 -0.0
06/10/2009
176.90
 24,701,300 175.90 178.50 175.90 195,400 195,200 0.0
05/10/2009
175.40
 28,028,200 177.20 178 173.30 798,300 413,700 0.0
02/10/2009
177.30
 43,013,700 180.80 180.90 172.40 796,100 949,600 -0.0
01/10/2009
181.40
 40,820,600 186 186.10 181.10 738,700 525,100 0.0
30/09/2009
184.30
 40,026,800 185.20 186.60 183.20 700,900 731,700 -0.0
29/09/2009
185.10
 34,671,800 185.20 187.70 184.60 332,500 512,400 -0.0
28/09/2009
184.40
 36,061,500 183.60 186.60 183.60 530,000 679,000 -0.0
25/09/2009
183.50
 38,908,600 181.10 183.60 179.60 286,500 1,244,100 -0.0
24/09/2009
180.80
 37,462,200 181.20 183.30 180.10 591,000 1,355,700 -0.0
23/09/2009
181.10
 53,414,300 181.20 187.10 180.60 1,674,000 663,100 0.0
22/09/2009
179.60
 39,246,300 177.80 180.20 177.80 641,100 528,000 -0.0
21/09/2009
177.80
 33,083,600 177.70 178.70 177.20 295,000 311,600 -0.0
18/09/2009
176.50
 37,631,100 175 176.50 173.80 1,698,300 305,900 0.0
17/09/2009
174.70
 40,691,800 174.90 177.20 173.20 1,106,600 212,700 0.0
16/09/2009
174.90
 41,640,600 173.90 177.30 173.90 929,900 299,200 0.0
15/09/2009
173.30
 41,183,200 173.80 174.20 171.10 728,000 640,100 -0.0
14/09/2009
171.80
 40,655,600 169.30 172.50 169.20 400,200 527,200 -0.0
11/09/2009
169.20
 31,569,000 167.60 169.40 167.40 714,900 466,400 0.0
10/09/2009
167.30
 27,386,000 167.10 168.20 166.10 914,500 418,900 0.0
09/09/2009
167
 26,591,500 167.90 170 166.80 463,200 348,400 0.0
08/09/2009
167.80
 25,089,700 164.70 168.20 164.50 547,600 182,900 0.0
07/09/2009
164.70
 27,852,800 167.80 167.80 161.30 210,000 804,000 -0.0
04/09/2009
166.90
 39,464,900 169.70 171.10 165.30 825,800 415,200 0.0
03/09/2009
169.70
 32,569,400 173.40 173.40 169.40 535,900 444,900 0.0
01/09/2009
172.20
 37,702,700 174 174.30 171.30 2,155,900 1,510,500 0.0
31/08/2009
172.20
 37,050,200 169 172.30 169 1,646,300 1,234,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |