HNX (^hastc)

246.86
1.12
(0.46%)
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)
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
10/11/2008
118.30
 9,517,200 120.30 121 117.20 175,300 417,100 -0.0
07/11/2008
116.40
 12,263,100 122 122 115.80 1,373,000 382,000 0.0
06/11/2008
122.10
 19,623,100 126.50 126.80 121.30 800,000 632,200 0.0
05/11/2008
125.20
 8,165,100 121.70 125.20 120.20 15,500 1,069,200 -0.0
04/11/2008
118.60
 7,690,000 113 119.30 112.70 103,100 323,600 -0.0
03/11/2008
112.90
 8,499,700 115 116.40 109.40 156,500 145,500 0.0
31/10/2008
114.90
 7,900,800 112.40 115.10 112.40 172,400 403,300 -0.0
30/10/2008
111.90
 7,429,500 109.80 112 107.90 77,100 208,800 -0.0
29/10/2008
107.40
 10,648,700 107.40 108.20 104.50 82,300 515,200 -0.0
28/10/2008
105
 9,733,100 104.70 105 98.90 100,400 611,100 -0.0
27/10/2008
105.20
 7,621,200 110.20 110.20 104.70 173,600 370,900 -0.0
24/10/2008
111.60
 7,414,400 113.80 114.90 111.10 156,900 463,800 -0.0
23/10/2008
115.30
 8,059,700 118.70 118.70 115.20 120,200 271,600 -0.0
22/10/2008
123
 5,274,900 126.80 126.80 121.80 466,600 504,000 -0.0
21/10/2008
126.80
 7,898,400 129.40 129.80 124.30 128,500 91,400 0.0
20/10/2008
123.10
 5,646,500 126 128.60 122.20 80,600 644,300 -0.0
17/10/2008
125.30
 6,131,700 125.90 130.40 124.10 68,000 165,300 -0.0
16/10/2008
124.30
 7,884,000 128.90 128.90 123.60 317,500 533,600 -0.0
15/10/2008
132.10
 13,867,300 132.60 134 127 430,400 750,200 -0.0
14/10/2008
128.40
 2,412,200 119.50 128.40 119.50 375,800 464,500 -0.0
13/10/2008
119.30
 6,610,900 119.30 123 117.50 138,000 427,000 -0.0
10/10/2008
119.90
 7,745,600 125.10 125.10 119.80 253,000 551,300 -0.0
09/10/2008
129.30
 13,853,100 127.50 132.90 122.50 306,200 626,100 -0.0
08/10/2008
127.50
 9,788,000 127.90 129.10 126.40 261,500 211,500 -0.0
07/10/2008
135
 6,938,800 138.50 138.50 134.90 808,900 198,200 0.0
06/10/2008
143.40
 8,088,200 149.60 151 142.80 695,300 166,800 0.0
03/10/2008
152
 7,489,500 153.60 153.60 149.90 102,300 79,100 0.0
02/10/2008
153
 10,180,000 149.80 155.30 149.40 240,000 501,100 -0.0
01/10/2008
149.70
 11,075,900 149.20 152.90 145.70 146,300 315,800 -0.0
30/09/2008
148.60
 1,762,000 158.40 158.40 147.80 4,332,500 4,004,100 0.0
29/09/2008
158
 10,530,500 163.50 163.90 155.30 453,200 336,300 0.0
26/09/2008
160.30
 13,159,700 162.10 164 156.90 473,800 734,300 -0.0
25/09/2008
157
 10,486,100 151.50 157.80 150 458,200 785,100 -0.0
24/09/2008
151.50
 7,824,000 152.70 154.30 148.90 484,600 246,600 0.0
23/09/2008
152.60
 19,527,000 155.40 156 147.80 1,690,400 478,000 0.1
22/09/2008
150.40
 2,597,000 145.90 150.40 145.90 164,400 934,600 -0.0
19/09/2008
145.70
 11,554,900 131.80 145.40 131.80 581,800 937,200 0.0
18/09/2008
136.10
 3,310,200 141.70 141.70 136.10 51,600 10,000 0.0
17/09/2008
144.70
 7,612,100 154.10 154.10 144.40 58,100 43,500 0.0
16/09/2008
155.10
 8,502,500 163.50 163.50 151.10 144,100 387,900 -0.0
15/09/2008
162.90
 18,801,900 160.20 167 153.10 254,700 604,000 -0.0
12/09/2008
160.60
 5,859,700 169.60 169.60 160.20 475,300 30,100 0.0
11/09/2008
169.30
 8,144,100 175.50 175.50 169 707,800 73,800 0.0
10/09/2008
175.20
 12,190,000 177 181.20 172.80 715,000 901,500 0.0
09/09/2008
176.80
 15,476,400 181.30 185.80 176 0 0 0
08/09/2008
182.40
 22,057,000 190.40 190.40 177.60 670,000 871,000 -0.0
05/09/2008
189.10
 15,865,800 196.20 197.20 188.90 349,600 664,000 -0.0
04/09/2008
194.90
 14,763,600 194.40 202.60 192.50 624,500 210,900 0.0
03/09/2008
194.30
 6,144,800 193.80 196.20 193.10 295,200 833,100 -0.0
29/08/2008
192.40
 17,802,800 182 192.40 179.20 1,051,000 910,000 0.0
28/08/2008
185.20
 19,492,000 192.10 194.90 184.70 1,115,500 1,131,700 0.0
27/08/2008
190.10
 19,056,900 192.10 196.80 189.30 543,300 606,600 0.0
26/08/2008
184.70
 6,144,100 173.70 184.70 173.70 136,700 445,900 -0.0
25/08/2008
173.40
 7,605,200 165.80 173.50 165.80 150,400 109,600 0.0
22/08/2008
164.30
 10,472,800 165.40 168.20 161.10 273,000 364,800 0.0
21/08/2008
163
 11,492,800 157 164.70 155.50 317,600 430,600 -0.0
20/08/2008
156.80
 13,693,500 156.40 158.80 153.20 311,900 350,100 0.0
19/08/2008
159.50
 16,516,900 161.30 163.20 154.40 598,100 308,100 0.0
18/08/2008
157.90
 9,817,300 155.50 159.60 155.50 162,500 336,500 -0.0
15/08/2008
151.70
 2,559,300 148.10 151.70 148.10 140,900 15,900 0.0
14/08/2008
146.60
 8,807,600 144.10 146.60 143.50 59,200 293,900 -0.0
13/08/2008
142.60
 9,341,400 141.20 142.80 138 28,800 77,700 -0.0
12/08/2008
139.50
 11,706,900 139.10 140.90 137.30 69,100 237,800 -0.0
11/08/2008
137
 2,987,700 136.50 137.20 136 12,000 300,000 -0.0
08/08/2008
135.30
 6,383,200 134.70 135.40 132.80 270,500 173,100 0.0
07/08/2008
133.40
 8,648,100 133.80 135.10 132.20 117,000 496,700 -0.0
06/08/2008
134.70
 11,214,000 131.60 135 131.30 43,500 463,700 -0.0
05/08/2008
133.50
 3,986,000 136.60 136.60 133.50 401,700 31,000 0.0
04/08/2008
136.50
 4,047,100 139.60 140 136.50 559,400 237,100 0.0
01/08/2008
140.40
 5,145,800 143.60 143.60 140 276,100 100,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |