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)
31/07/2008
143.30
 6,238,600 145.50 145.50 141.40 434,700 120,900 0.0
30/07/2008
145.50
 9,874,800 145.20 146.90 142.30 562,000 906,180 0.0
29/07/2008
143.10
 7,836,700 144.90 146.90 143 200,900 312,300 0.0
28/07/2008
144.60
 9,375,800 139.50 144.60 139.20 461,700 351,300 0.0
25/07/2008
140.80
 4,361,100 140.60 143 140.40 535,580 380,280 0.0
24/07/2008
141.30
 12,630,800 141.80 144.50 140.70 690,600 365,700 0.0
23/07/2008
143.50
 4,371,500 145.70 145.70 142.10 172,700 125,000 0.0
22/07/2008
145.70
 314,500 148.30 148.30 143.70 78,700 5,100 0.0
21/07/2008
148.30
 5,256,600 148.30 148.30 148.30 594,900 42,500 0.0
18/07/2008
149.70
 15,797,000 149.70 149.70 149.70 537,800 498,800 0.0
17/07/2008
151
 3,883,400 151 151 151 1,700 316,700 -0.0
16/07/2008
147.70
 18,923,500 147.70 147.70 147.70 273,900 487,600 -0.0
15/07/2008
142.80
 2,574,800 142.80 142.80 142.80 67,700 135,800 -0.0
14/07/2008
137.30
 3,626,900 137.30 137.30 137.30 26,400 279,300 -0.0
11/07/2008
133
 4,626,200 133 133 133 16,900 910,100 -0.0
10/07/2008
129.20
 4,467,900 129.20 129.20 129.20 23,300 767,000 -0.0
09/07/2008
125.90
 5,915,100 125.90 125.90 125.90 136,900 607,900 -0.0
08/07/2008
125.10
 11,292,100 125.10 125.10 125.10 291,300 181,100 0.0
07/07/2008
124.80
 17,170,300 124.80 124.80 124.80 1,984,500 189,600 0.0
04/07/2008
125.50
 4,298,300 125.50 125.50 125.50 571,000 586,700 -0.0
03/07/2008
122.10
 3,186,300 122.10 122.10 122.10 11,100 401,900 -0.0
02/07/2008
118.80
 8,715,500 118.80 118.80 118.80 137,300 235,100 -0.0
01/07/2008
115
 3,648,100 115 115 115 20,900 219,200 -0.0
30/06/2008
112.70
 4,655,500 112.70 112.70 112.70 64,300 268,400 -0.0
27/06/2008
112.70
 5,407,000 112.70 112.70 112.70 116,600 88,200 0.0
26/06/2008
111.90
 8,793,500 111.90 111.90 111.90 715,500 239,200 0.0
25/06/2008
112.10
 4,634,800 112.10 112.10 112.10 106,700 35,600 0.0
24/06/2008
109.90
 3,907,300 109.90 109.90 109.90 35,000 21,000 0.0
23/06/2008
110.50
 6,255,600 110.50 110.50 110.50 92,100 22,100 0.0
20/06/2008
110.40
 1,789,800 110.40 110.40 110.40 30,400 400 0.0
19/06/2008
112.60
 908,400 112.60 112.60 112.60 404,700 369,000 0.0
18/06/2008
113.90
 8,475,000 113.90 113.90 113.90 545,200 7,800 0.0
17/06/2008
116
 1,162,300 116 116 116 15,000 7,700 0.0
16/06/2008
113.80
 2,906,000 113.80 113.80 113.80 88,600 25,300 0.0
13/06/2008
111.10
 2,440,300 111.10 111.10 111.10 55,700 8,000 0.0
12/06/2008
109.50
 3,248,000 109.50 109.50 109.50 64,900 1,000 0.0
11/06/2008
108.50
 5,948,095 108.50 108.50 108.50 57,800 221,300 -0.0
10/06/2008
107.80
 2,818,600 107.80 107.80 107.80 23,800 30,700 0.0
09/06/2008
108.50
 1,061,600 108.50 108.50 108.50 13,900 6,500 0.0
06/06/2008
109.90
 1,047,000 109.90 109.90 109.90 24,400 22,300 -0.0
05/06/2008
111.70
 588,900 111.70 111.70 111.70 8,800 10,500 0.0
04/06/2008
113.60
 797,800 113.60 113.60 113.60 53,110 2,400 0.0
03/06/2008
115.70
 1,138,900 115.70 115.70 115.70 23,100 2,600 0.0
02/06/2008
117.60
 1,483,500 117.60 117.60 117.60 13,900 4,400 0.0
30/05/2008
119.30
 2,540,600 119.30 119.30 119.30 20,600 27,700 0.0
29/05/2008
120.70
 3,029,900 120.70 120.70 120.70 124,600 13,500 0.0
28/05/2008
121.30
 2,385,600 121.30 121.30 121.30 37,200 6,100 0.0
27/05/2008
123.20
 491,900 123.20 123.20 123.20 4,400 100 0.0
26/05/2008
125.50
 420,400 125.50 125.50 125.50 18,400 100 0.0
23/05/2008
127.90
 575,300 127.90 127.90 127.90 128,900 32,300 0.0
22/05/2008
130.30
 383,000 130.30 130.30 130.30 8,600 1,400 0.0
21/05/2008
132.80
 836,500 132.80 132.80 132.80 73,900 9,800 0.0
20/05/2008
135.20
 1,099,400 135.20 135.20 135.20 257,400 10,200 0.0
19/05/2008
137.70
 1,283,700 137.70 137.70 137.70 300,900 21,200 0.0
16/05/2008
139.70
 4,311,200 139.70 139.70 139.70 108,000 17,700 0.0
15/05/2008
142.10
 775,300 142.10 142.10 142.10 21,900 19,300 0.0
14/05/2008
144.80
 242,900 144.80 144.80 144.80 4,700 7,400 -0.0
13/05/2008
147.90
 359,600 147.90 147.90 147.90 38,600 7,500 0.0
12/05/2008
151.30
 538,400 151.30 151.30 151.30 39,900 12,500 0.0
09/05/2008
154.20
 1,167,600 154.20 154.20 154.20 16,900 53,400 -0.0
08/05/2008
157.40
 776,100 157.40 157.40 157.40 15,300 25,900 0.0
07/05/2008
160.60
 1,145,600 160.60 160.60 160.60 146,500 22,300 0.0
06/05/2008
163.90
 1,933,800 163.90 163.90 163.90 288,100 33,700 0.0
05/05/2008
167.10
 1,863,600 167.10 167.10 167.10 139,700 6,000 0.0
29/04/2008
169.10
 3,160,700 169.10 169.10 169.10 61,100 2,300 0.0
28/04/2008
171.10
 3,544,500 171.10 171.10 171.10 22,300 12,100 0.0
25/04/2008
168.90
 3,511,620 168.90 168.90 168.90 29,000 31,200 -0.0
24/04/2008
168.10
 4,778,600 168.10 168.10 168.10 18,800 39,400 -0.0
23/04/2008
170.40
 1,932,900 170.40 170.40 170.40 61,000 15,200 0.0
22/04/2008
174.30
 2,399,400 174.30 174.30 174.30 145,400 14,600 0.0
21/04/2008
177.30
 2,727,300 177.30 177.30 177.30 199,900 55,100 0.0
18/04/2008
179.80
 3,696,800 179.80 179.80 179.80 226,600 49,900 0.0
17/04/2008
184.70
 7,327,400 184.70 184.70 184.70 20,600 11,300 0.0
16/04/2008
180.90
 1,904,600 180.90 180.90 180.90 44,500 46,900 0.0
11/04/2008
185.60
 2,136,300 185.60 185.60 185.60 49,400 5,200 0.0
10/04/2008
189
 824,400 189 189 189 236,200 1,000 0.0
09/04/2008
193.20
 3,633,100 193.20 193.20 193.20 194,600 7,100 0.0
08/04/2008
197.60
 13,072,100 197.60 197.60 197.60 289,200 77,600 0.0
07/04/2008
198.30
 1,440,900 198.30 198.30 198.30 13,300 100 0.0
04/04/2008
193.30
 430,300 193.30 193.30 193.30 7,600 2,900 0.0
03/04/2008
190.30
 307,000 190.30 190.30 190.30 1,500 117,500 -0.0
02/04/2008
187.70
 386,500 187.70 187.70 187.70 800 30,100 -0.0
01/04/2008
184.40
 408,000 184.40 184.40 184.40 17,000 101,100 -0.0
31/03/2008
181.40
 612,800 181.40 181.40 181.40 300 220,200 -0.0
28/03/2008
178.60
 503,400 178.60 178.60 178.60 2,000 153,200 -0.0
27/03/2008
175.90
 696,300 175.90 175.90 175.90 4,100 79,500 -0.0
26/03/2008
175.30
 8,251,400 175.30 175.30 175.30 208,700 286,400 -0.0
25/03/2008
166.60
 5,332,350 166.60 166.60 166.60 117,100 196,300 -0.0
24/03/2008
178.60
 5,097,600 178.60 178.60 178.60 83,800 96,200 0.0
21/03/2008
191.90
 5,118,300 191.90 191.90 191.90 28,400 120,800 -0.0
20/03/2008
196.20
 4,055,400 196.20 196.20 196.20 38,000 49,300 -0.0
19/03/2008
197.80
 5,491,600 197.80 197.80 197.80 35,500 43,100 0.0
18/03/2008
195.80
 7,505,300 195.80 195.80 195.80 127,000 36,600 0.0
17/03/2008
210.20
 5,196,100 210.20 210.20 210.20 93,500 23,700 0.0
14/03/2008
224.70
 3,414,600 224.70 224.70 224.70 180,500 20,100 0.0
13/03/2008
227.50
 3,462,000 227.50 227.50 227.50 60,400 30,900 0.0
12/03/2008
225.40
 5,514,400 225.40 225.40 225.40 186,800 17,300 0.0
11/03/2008
219.50
 5,953,800 219.50 219.50 219.50 98,200 49,100 0.0
10/03/2008
233.10
 12,919,800 233.10 233.10 233.10 764,300 114,600 0.0
07/03/2008
225.60
 2,585,100 225.60 225.60 225.60 14,900 192,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |