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)
10/07/2009
146.40
 18,779,200 148.40 149.20 144.60 2,289,700 312,500 0.1
09/07/2009
148.40
 11,641,500 149.30 150.20 148.20 700,000 174,000 0.0
08/07/2009
149.30
 11,102,600 150.90 150.90 147.50 697,800 288,500 0.0
07/07/2009
150.70
 13,616,600 153.70 154.30 149.90 2,064,226 1,837,826 0.0
06/07/2009
152.10
 14,425,100 146.20 152.20 145.50 1,065,200 1,118,800 0.0
03/07/2009
145.80
 13,301,100 145.90 146.10 140 1,039,800 598,100 0.0
02/07/2009
146
 19,492,800 142.20 146.20 140.80 987,300 844,900 0.0
01/07/2009
142.50
 19,449,900 148.90 148.90 141.80 2,371,400 1,394,800 0.0
30/06/2009
149
 17,638,200 155.60 159.10 148.30 1,623,500 1,627,700 0.0
29/06/2009
153.80
 12,776,600 155.50 157.20 153.40 1,229,300 1,788,100 -0.0
26/06/2009
155.70
 17,611,100 154.70 159.60 154.10 1,112,800 1,193,500 0.0
25/06/2009
154.40
 24,054,100 160.80 163.30 153.40 692,400 248,300 0.0
24/06/2009
157.60
 21,585,100 148.10 158.10 145 614,900 598,000 0.0
23/06/2009
149.20
 18,867,800 153.30 153.30 149.20 765,900 587,400 -0.0
22/06/2009
158.70
 18,300,100 169 170 158.60 439,630 246,100 0.0
19/06/2009
167.90
 23,788,400 173.30 173.30 165.70 344,500 786,100 -0.0
18/06/2009
168.50
 24,072,000 170 170 165.90 199,300 1,244,600 -0.0
17/06/2009
167
 41,068,500 158.30 167.60 155.20 398,600 1,674,700 -0.0
16/06/2009
165
 20,722,500 173.90 173.90 164.60 213,700 349,600 -0.0
15/06/2009
175.80
 38,693,400 183 184.60 174.80 2,655,500 705,400 0.1
12/06/2009
182.90
 39,169,900 187.20 192.80 182.80 385,600 427,900 0.0
11/06/2009
186.20
 39,507,800 179.80 186.60 176.60 744,000 219,100 0.0
10/06/2009
179.70
 49,119,600 188.80 190.40 175.40 571,700 997,400 -0.0
09/06/2009
186.20
 54,600,800 185.60 191.90 185.30 422,000 2,087,800 -0.1
08/06/2009
181
 21,792,100 173.50 181.10 173.50 133,500 1,809,800 -0.1
05/06/2009
169.50
 39,176,400 163.90 169.50 163.20 197,700 1,578,100 -0.0
04/06/2009
159.40
 34,884,600 155 160.30 154.30 85,000 494,100 -0.0
03/06/2009
154.90
 31,953,400 155.60 157.10 153.80 451,600 1,496,300 -0.0
02/06/2009
154.60
 32,081,600 151.10 157.60 151.10 524,800 1,059,400 -0.0
01/06/2009
149.60
 25,360,300 144.40 149.70 144.40 384,500 1,310,600 -0.0
29/05/2009
144.10
 27,284,300 142.30 145.70 139.70 1,373,800 178,800 0.0
28/05/2009
142.30
 26,391,200 147.90 148 141.80 672,869 326,069 0.0
27/05/2009
148.30
 31,068,000 150.60 154.90 147 402,600 242,900 0.0
26/05/2009
150.20
 33,624,334 152.30 154.10 148.60 783,200 575,400 0.0
25/05/2009
148.60
 27,539,000 141.90 148.80 140.90 119,500 1,063,700 -0.0
22/05/2009
141.40
 42,320,900 143.20 143.20 137.90 545,400 430,700 -0.0
21/05/2009
142.50
 35,196,800 142.90 143.90 140.30 430,600 490,200 -0.0
20/05/2009
142.70
 36,634,400 142.80 144.20 140.20 538,100 1,264,400 -0.0
19/05/2009
142.10
 26,559,000 139.80 144 139.80 749,100 611,400 0.0
18/05/2009
136.80
 30,127,900 140.10 140.70 136.50 225,000 621,400 -0.0
15/05/2009
136.20
 27,936,600 131.90 136.20 131.80 224,900 1,309,800 -0.0
14/05/2009
130.20
 27,960,600 129.80 130.50 127.20 454,500 4,544,300 -0.1
13/05/2009
131.20
 25,115,900 133.80 134.10 130.20 306,400 391,300 0.0
12/05/2009
132.80
 28,321,800 130.80 133.50 127 517,000 1,101,600 -0.0
11/05/2009
130.60
 24,752,100 133.60 133.60 130.10 442,700 824,600 -0.0
08/05/2009
131.20
 29,813,200 128.50 132.70 128.50 903,700 1,714,100 -0.0
07/05/2009
132.10
 25,524,500 130.40 132.30 128.90 105,300 498,600 -0.0
06/05/2009
124.40
 39,015,600 127.80 129.80 123.50 703,627 245,027 0.0
05/05/2009
127.60
 22,035,100 122.20 129.60 122.20 338,500 1,123,400 -0.0
04/05/2009
121.50
 8,300,600 117.50 121.50 117.50 42,400 184,100 -0.0
29/04/2009
115
 15,360,100 112.70 115.40 111.80 391,900 329,800 -0.0
28/04/2009
112
 13,238,600 109 112 108.90 50,200 300,400 -0.0
27/04/2009
109.30
 16,944,300 109.60 111.60 109.10 953,400 171,500 0.0
24/04/2009
110.20
 12,615,500 112.80 113.90 108.70 147,200 192,900 -0.0
23/04/2009
113.60
 12,565,000 117 117 112.80 61,500 134,800 -0.0
22/04/2009
115.30
 22,594,500 110.80 115.90 110.80 50,900 441,800 -0.0
21/04/2009
110.70
 14,456,100 113.40 113.50 109.10 54,800 87,000 -0.0
20/04/2009
116.30
 9,974,300 122.70 122.70 116.30 85,600 21,600 0.0
17/04/2009
122.60
 31,643,500 131.50 133 122.10 194,100 453,800 -0.0
16/04/2009
129.40
 21,154,000 128.10 134.30 128.10 267,600 135,900 0.0
15/04/2009
127.90
 29,304,300 131.30 134.40 127.90 276,100 506,500 -0.0
14/04/2009
130.90
 28,184,700 129.80 133.90 129.10 310,500 340,600 -0.0
13/04/2009
126.40
 11,107,800 121.60 126.40 121.60 66,700 344,000 -0.0
10/04/2009
118.60
 18,617,900 114.30 118.70 114.30 49,200 69,100 -0.0
09/04/2009
111.50
 20,094,300 109.30 113.80 109.30 118,000 122,100 0.0
08/04/2009
108.90
 30,090,000 114 115 108.90 93,800 430,800 -0.0
07/04/2009
114.30
 21,897,200 111 114.50 108.30 78,800 93,000 -0.0
03/04/2009
108.80
 21,535,266 103.90 109.10 103.90 172,500 132,800 0.0
02/04/2009
102.70
 16,297,800 101.30 103.80 101.30 48,900 75,400 -0.0
01/04/2009
100.80
 11,811,100 98.70 100.90 98.70 37,900 92,800 -0.0
31/03/2009
98.40
 10,578,600 97.30 98.50 95.40 295,600 478,300 -0.0
30/03/2009
97.30
 10,205,400 98.40 98.80 96 76,300 84,200 0.0
27/03/2009
98.60
 16,930,300 100.30 101.80 98.20 124,400 371,900 -0.0
26/03/2009
100
 13,158,700 98.40 100.90 98.40 377,700 333,800 0.0
25/03/2009
98.40
 11,889,500 98.70 99.90 96.40 185,200 338,900 -0.0
24/03/2009
98.70
 15,488,400 93.50 98.80 93.50 335,800 907,900 -0.0
23/03/2009
93.10
 9,985,400 95.50 96 92.60 272,000 136,700 0.0
20/03/2009
95.60
 11,160,800 95.30 98.60 95.20 28,700 1,081,900 -0.0
19/03/2009
96.30
 21,449,300 100.50 103 96.20 459,100 3,105,600 -0.0
18/03/2009
98.10
 15,593,263 93.70 98.20 93.70 94,300 4,363,500 -0.0
17/03/2009
93.60
 14,831,800 90 93.70 90 255,400 3,495,100 -0.0
16/03/2009
90.20
 7,034,900 88.80 90.40 88.60 111,500 1,177,400 -0.0
13/03/2009
88.70
 6,242,300 88.10 90.50 88.10 66,900 867,200 -0.0
12/03/2009
87.50
 9,423,300 90.60 90.80 87.20 59,200 1,139,500 -0.0
11/03/2009
90.50
 10,335,200 89.20 91.60 89.20 110,100 1,693,300 -0.0
10/03/2009
87.50
 8,155,633 85.80 87.60 85.30 77,700 945,800 -0.0
09/03/2009
85.50
 4,478,500 84.20 85.50 84.20 140,100 419,100 -0.0
06/03/2009
84.60
 4,420,800 84.70 84.70 83.20 49,800 337,000 -0.0
05/03/2009
84.80
 4,895,700 82.60 85.50 82.60 39,500 194,200 -0.0
04/03/2009
82.50
 2,969,200 81.80 82.60 81.50 83,600 120,700 -0.0
03/03/2009
81.80
 4,919,100 83.40 83.40 81.70 515,900 616,300 -0.0
02/03/2009
83.60
 3,604,000 83.50 84.20 82.10 209,400 54,700 0.0
27/02/2009
84
 4,467,800 82.30 84.30 80.80 495,700 385,000 0.0
26/02/2009
82.10
 6,407,800 82.20 83.10 80 280,500 374,400 -0.0
25/02/2009
81.90
 5,878,500 78 82.10 78 59,100 370,100 -0.0
24/02/2009
78.10
 5,850,300 80.60 80.60 77.50 47,700 29,300 0.0
23/02/2009
80.30
 4,353,400 84.20 84.30 80.10 91,075 130,175 -0.0
20/02/2009
84.20
 3,282,600 85.10 85.30 83.40 42,800 53,600 -0.0
19/02/2009
85.30
 4,060,100 84.40 86.30 84.30 31,000 225,700 -0.0
18/02/2009
84.60
 4,503,800 87.70 87.70 84.30 78,500 147,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |