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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |