HNX (^hastc)

247.12
0.26
(0.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |