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)
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
28/08/2009
167.60
 38,043,900 163.80 167.60 163.80 724,400 925,000 0.0
27/08/2009
164.10
 26,743,800 164.50 165.10 163.20 504,700 346,600 0.0
26/08/2009
164.40
 28,503,900 163.70 165.10 163.40 319,200 733,800 -0.0
25/08/2009
163.60
 29,369,100 164.60 164.90 162.70 619,000 452,300 0.0
24/08/2009
164.60
 33,301,100 163.70 166.30 163.70 1,692,300 201,500 0.1
21/08/2009
162
 44,255,700 161.40 166.20 161.40 2,030,900 479,800 0.1
20/08/2009
160.50
 27,505,400 159.80 161.20 159.70 1,001,100 404,500 0.0
19/08/2009
158.90
 24,811,300 157 159.30 157 201,400 428,100 -0.0
18/08/2009
156.40
 22,242,500 155.80 156.70 153.80 609,900 794,800 -0.0
17/08/2009
155.80
 19,605,600 157.20 157.20 154.90 901,700 471,500 0.0
14/08/2009
157.20
 21,691,900 159 159.20 156.40 794,700 482,900 0.0
13/08/2009
157.90
 29,165,300 157.80 162.50 157.50 496,400 241,100 0.0
12/08/2009
156.40
 27,730,500 156.10 158.70 155.30 541,400 405,300 0.0
11/08/2009
156
 25,070,900 154.90 156 153.80 550,200 642,100 0.0
10/08/2009
154.70
 21,430,800 151.80 154.90 151.80 396,900 516,300 -0.0
07/08/2009
151.70
 22,802,800 153 153 151 387,900 129,100 0.0
06/08/2009
152.90
 23,971,400 160.80 163.40 152.80 324,600 483,100 0.0
05/08/2009
153.90
 18,473,500 153.10 154.10 152 523,500 302,800 0.0
04/08/2009
153
 19,194,500 151.20 154.90 151.20 748,200 285,100 0.0
03/08/2009
150.90
 16,822,600 154 154.40 150.50 452,300 337,400 0.0
31/07/2009
153.90
 23,353,100 148.60 154.30 148.60 224,800 538,800 -0.0
30/07/2009
148.90
 17,478,500 152.20 152.70 147.90 420,200 80,000 0.0
29/07/2009
152.10
 19,304,900 154.80 158.30 151.90 917,600 270,800 0.0
28/07/2009
154.80
 31,454,000 161.60 163.10 154.70 795,100 683,700 0.0
27/07/2009
161.10
 27,251,800 156.10 163.50 156.10 1,106,800 515,000 0.0
24/07/2009
154.60
 17,168,300 149 154.60 149 708,800 2,426,600 -0.1
23/07/2009
147.60
 19,459,000 140.50 148 138.70 390,200 443,100 0.0
22/07/2009
139.80
 9,814,400 141 142.20 139.70 522,100 71,900 0.0
21/07/2009
140.40
 8,959,500 138.70 141.40 138.70 660,000 171,200 0.0
20/07/2009
138.60
 11,450,900 138.60 147.80 144 604,000 209,900 0.0
17/07/2009
144.20
 11,112,900 146.60 147.80 143.90 615,900 576,500 0.0
16/07/2009
145.80
 12,637,800 143.40 148.10 143.40 765,500 786,300 0.0
15/07/2009
142.90
 11,243,000 140.70 143.70 140.70 748,800 601,600 0.0
14/07/2009
140.70
 13,168,200 142.50 145.20 139 505,900 334,700 0.0
13/07/2009
141.60
 14,011,800 146.40 146.50 141.40 522,800 141,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |