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)
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
17/02/2009
88
 4,411,400 90 90.30 87.20 22,100 265,400 -0.0
16/02/2009
90
 2,734,100 90.80 91.40 89.70 5,800 129,200 -0.0
13/02/2009
90.90
 2,711,400 91.40 91.50 90.70 19,700 64,000 -0.0
12/02/2009
91.40
 2,514,600 91.30 92 90.80 320,100 104,700 0.0
11/02/2009
91.30
 2,872,100 92.80 92.80 91 46,100 104,100 -0.0
10/02/2009
93
 3,204,400 95.70 96 92.80 77,300 89,800 0.0
09/02/2009
95.40
 3,732,000 92.90 95.40 92.90 99,300 215,000 -0.0
06/02/2009
92.70
 4,206,900 89.80 93 89.70 222,300 179,000 0.0
05/02/2009
90.20
 4,294,900 93.90 94.20 90.10 564,900 107,700 0.0
04/02/2009
93.80
 3,368,700 93.70 95.40 93.20 160,400 143,500 -0.0
03/02/2009
94.50
 4,106,400 98.60 98.60 94.10 50,200 158,500 -0.0
02/02/2009
98.60
 2,560,600 100.30 100.30 97.20 58,500 165,100 -0.0
23/01/2009
99.90
 2,369,800 100.30 100.80 99.40 46,800 200,000 -0.0
22/01/2009
100.30
 2,077,100 99.80 100.70 99.40 64,700 91,900 -0.0
21/01/2009
99.80
 2,107,000 100.40 100.70 99.70 71,400 6,100 0.0
20/01/2009
100.70
 2,713,400 102 102.30 100.30 31,000 78,400 -0.0
19/01/2009
102
 2,333,556 102.90 103.20 102 41,500 4,600 0.0
16/01/2009
102.80
 2,657,600 103.10 103.70 102.70 75,000 3,200 0.0
15/01/2009
103.10
 2,871,600 104 104 103 41,100 74,300 -0.0
14/01/2009
104
 3,357,500 104.30 105.70 103.70 45,600 103,200 -0.0
13/01/2009
104.20
 3,644,700 105.80 106 103.60 54,860 41,700 0.0
12/01/2009
105.70
 3,998,956 106.50 106.50 105.20 1,095,300 1,102,500 -0.0
09/01/2009
106.20
 3,492,300 105.70 106.20 105.30 1,394,000 1,401,400 0.0
08/01/2009
105.70
 2,822,100 107.10 107.10 104.60 1,177,075 1,283,975 -0.0
07/01/2009
107
 6,508,700 105.60 108.10 105.60 120,000 176,300 -0.0
06/01/2009
105.50
 6,041,400 103.90 106 103.80 385,200 110,100 0.0
05/01/2009
103.80
 3,416,400 104.40 105.60 103.70 68,200 319,400 -0.0
02/01/2009
104.50
 2,744,700 105.30 106.10 104.50 280,100 54,200 0.0
31/12/2008
105.10
 5,187,300 105.50 107.50 104.50 748,200 132,300 0.0
30/12/2008
105.40
 4,913,000 105.50 106.70 105.10 789,700 167,900 0.0
29/12/2008
105.50
 3,924,900 105.60 106.20 104.60 555,900 133,100 0.0
26/12/2008
105.60
 4,425,300 104.70 105.70 104.50 86,700 47,500 0.0
25/12/2008
105
 4,572,700 104 105.60 102.90 124,000 3,800 0.0
24/12/2008
104.30
 4,980,200 105.20 105.20 102.60 142,500 151,200 0.0
23/12/2008
105.20
 6,026,300 108.20 108.30 104.80 379,600 105,000 0.0
22/12/2008
107.80
 6,530,700 107.90 110.30 107.60 330,600 6,500 0.0
19/12/2008
107.70
 6,394,300 107.20 108.20 106.90 353,300 10,300 0.0
18/12/2008
108.20
 5,457,200 107.40 108.80 106.60 288,400 81,500 0.0
17/12/2008
107.40
 6,946,200 106.60 109.30 104.90 248,500 138,000 0.0
16/12/2008
106.60
 6,790,400 110.90 111 106.30 543,700 48,300 0.0
15/12/2008
110.30
 8,595,700 107.40 110.70 107.40 824,800 443,600 0.0
12/12/2008
105.90
 8,256,600 101.90 106.40 101.90 176,700 413,800 -0.0
11/12/2008
101.90
 6,106,300 100 101.90 99.30 317,400 159,900 0.0
10/12/2008
100.20
 5,227,000 103 103 98.90 166,900 169,600 0.0
09/12/2008
103.10
 6,005,300 100.30 103.70 100.30 117,000 192,200 -0.0
08/12/2008
100.10
 6,215,800 103.50 104.60 99.70 107,500 110,600 0.0
05/12/2008
103.50
 6,387,800 106.70 107.80 103.20 40,000 126,300 -0.0
04/12/2008
106.60
 6,273,400 105.60 107.70 105.30 201,100 297,400 0.0
03/12/2008
104.20
 5,940,900 103.80 105.50 103.30 40,000 196,500 -0.0
02/12/2008
103.50
 4,941,300 104.20 104.20 101.70 27,000 154,200 -0.0
01/12/2008
104
 6,806,900 104.80 106.50 102.20 120,700 41,600 0.0
28/11/2008
104.20
 9,243,200 97.70 104.30 97.20 418,000 695,600 -0.0
27/11/2008
97.60
 7,014,500 99.60 100.80 97.20 119,200 950,400 -0.0
26/11/2008
99.60
 7,469,800 105.30 105.40 99.50 227,100 467,200 -0.0
25/11/2008
105.20
 5,281,800 104.70 107.20 104.10 81,500 306,800 -0.0
24/11/2008
104.50
 5,676,300 104.80 107.40 104.30 197,500 390,500 -0.0
21/11/2008
103.90
 6,733,600 106.50 106.50 102.80 106,100 554,800 -0.0
20/11/2008
106.50
 7,309,600 109.80 109.80 105.70 123,200 233,500 -0.0
19/11/2008
110.90
 6,361,700 111.90 113.50 110.30 177,200 307,400 0.0
18/11/2008
111.40
 7,500,300 108.20 111.40 104.40 70,300 646,500 -0.0
17/11/2008
110.30
 4,690,600 113.10 113.10 109.80 110,300 317,500 -0.0
14/11/2008
113.10
 7,927,000 111 114.70 111 39,200 452,400 -0.0
13/11/2008
110.60
 7,353,000 112.40 112.40 106.60 68,200 623,300 -0.0
12/11/2008
113
 10,531,400 112 113.50 107.50 127,900 845,200 -0.0
11/11/2008
112.30
 8,181,300 118.20 118.20 111.90 404,900 304,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |