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)
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
06/03/2008
206.50
 2,067,300 206.50 206.50 206.50 15,400 110,200 -0.0
05/03/2008
191.40
 7,262,000 191.40 191.40 191.40 76,300 135,700 -0.0
04/03/2008
199
 5,083,800 199 199 199 350,800 31,400 0.0
03/03/2008
214.20
 4,772,200 214.20 214.20 214.20 97,800 49,400 0.0
29/02/2008
228.20
 3,802,700 228.20 228.20 228.20 371,000 35,300 0.0
28/02/2008
232.40
 3,268,500 232.40 232.40 232.40 86,000 103,100 0.0
27/02/2008
232.30
 4,222,600 232.30 232.30 232.30 72,900 97,500 0.0
26/02/2008
229.60
 4,502,500 229.60 229.60 229.60 72,000 23,500 0.0
25/02/2008
246.80
 4,664,300 246.80 246.80 246.80 71,400 219,300 -0.0
22/02/2008
239
 7,075,700 239 239 239 113,400 31,000 0.0
21/02/2008
237.90
 4,428,400 237.90 237.90 237.90 149,700 100 0.0
20/02/2008
257.20
 4,113,700 257.20 257.20 257.20 122,600 54,400 0.0
19/02/2008
268.20
 4,125,500 268.20 268.20 268.20 68,500 33,000 0.0
18/02/2008
269.70
 4,419,900 269.70 269.70 269.70 32,900 18,600 0.0
15/02/2008
282.10
 2,604,500 282.10 282.10 282.10 26,500 16,500 -0.0
14/02/2008
285.20
 3,447,400 285.20 285.20 285.20 37,700 29,000 -0.0
13/02/2008
283.90
 3,228,200 283.90 283.90 283.90 22,300 59,500 -0.0
12/02/2008
290.10
 2,775,100 290.10 290.10 290.10 74,100 19,400 0.0
01/02/2008
298.20
 6,028,000 298.20 298.20 298.20 149,100 93,500 0.0
31/01/2008
294.10
 4,858,900 294.10 294.10 294.10 55,600 13,200 0.0
30/01/2008
296.70
 6,453,100 296.70 296.70 296.70 20,600 214,900 -0.0
29/01/2008
278.60
 4,482,300 278.60 278.60 278.60 29,200 8,600 0.0
28/01/2008
271.80
 2,775,300 271.80 271.80 271.80 43,000 11,000 0.0
25/01/2008
271.80
 3,088,900 271.80 271.80 271.80 20,800 1,400 0.0
24/01/2008
270.40
 3,886,000 270.40 270.40 270.40 81,800 14,700 0.0
23/01/2008
271.70
 3,704,400 271.70 271.70 271.70 70,800 76,500 0.0
22/01/2008
279.30
 2,767,400 279.30 279.30 279.30 44,600 44,300 -0.0
21/01/2008
284.50
 2,120,800 284.50 284.50 284.50 9,000 6,800 0.0
18/01/2008
288
 3,230,700 288 288 288 37,200 33,300 0.0
17/01/2008
282.90
 4,241,000 282.90 282.90 282.90 102,100 136,400 -0.0
16/01/2008
285.60
 3,475,600 285.60 285.60 285.60 2,400 293,800 -0.0
15/01/2008
265.80
 3,449,700 265.80 265.80 265.80 63,600 93,500 -0.0
14/01/2008
275.70
 2,625,300 275.70 275.70 275.70 23,300 42,200 -0.0
11/01/2008
289.60
 2,457,200 289.60 289.60 289.60 76,900 1,200 0.0
10/01/2008
290.80
 2,770,200 290.80 290.80 290.80 32,300 12,000 0.0
09/01/2008
294.70
 1,744,200 294.70 294.70 294.70 22,700 4,400 0.0
08/01/2008
298.90
 2,370,900 298.90 298.90 298.90 61,900 65,800 0.0
07/01/2008
297.60
 1,958,000 297.60 297.60 297.60 20,700 32,900 -0.0
04/01/2008
310.40
 1,525,900 310.40 310.40 310.40 35,700 114,300 -0.0
03/01/2008
314.50
 1,556,900 314.50 314.50 314.50 37,000 70,800 -0.0
02/01/2008
322.30
 1,867,700 322.30 322.30 322.30 34,400 41,000 -0.0
28/12/2007
323.60
 2,461,500 323.60 323.60 323.60 104,800 32,400 0.0
27/12/2007
318
 1,916,200 318 318 318 113,100 1,500 0.0
26/12/2007
323.50
 1,964,100 323.50 323.50 323.50 26,700 9,700 0.0
25/12/2007
325.60
 1,803,200 325.60 325.60 325.60 66,800 8,500 0.0
24/12/2007
331.60
 2,206,700 331.60 331.60 331.60 48,000 55,600 -0.0
21/12/2007
334
 2,469,700 334 334 334 11,600 110,600 -0.0
20/12/2007
327.20
 1,592,400 327.20 327.20 327.20 231,586 265,886 0.0
19/12/2007
331.10
 3,164,600 331.10 331.10 331.10 53,400 151,000 -0.0
18/12/2007
318.90
 2,546,000 318.90 318.90 318.90 58,500 108,900 -0.0
17/12/2007
318.50
 1,954,500 318.50 318.50 318.50 35,500 17,800 0.0
14/12/2007
324.90
 2,224,800 324.90 324.90 324.90 28,400 97,800 -0.0
13/12/2007
326
 1,923,200 326 326 326 54,200 8,900 0.0
12/12/2007
328.60
 3,363,500 328.60 328.60 328.60 75,800 36,800 0.0
11/12/2007
329.90
 2,676,800 329.90 329.90 329.90 36,500 149,700 -0.0
10/12/2007
335.90
 2,877,600 335.90 335.90 335.90 59,000 99,900 -0.0
07/12/2007
344.10
 3,634,800 344.10 344.10 344.10 54,000 297,000 -0.0
06/12/2007
344.40
 2,932,500 344.40 344.40 344.40 95,700 98,000 0.0
05/12/2007
346.30
 3,725,600 346.30 346.30 346.30 61,800 45,600 0.0
04/12/2007
349.50
 5,301,600 349.50 349.50 349.50 190,700 174,400 0.0
03/12/2007
345.10
 3,495,300 345.10 345.10 345.10 35,500 79,000 -0.0
30/11/2007
341.10
 2,473,100 341.10 341.10 341.10 33,400 127,400 -0.0
29/11/2007
342.30
 3,026,400 342.30 342.30 342.30 46,900 88,500 0.0
28/11/2007
339.90
 2,274,500 339.90 339.90 339.90 85,000 114,400 0.0
27/11/2007
340.50
 2,933,100 340.50 340.50 340.50 77,000 164,700 0.0
26/11/2007
343.20
 2,870,000 343.20 343.20 343.20 46,500 180,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |