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)
08/10/2007
343.70
 4,665,400 343.70 343.70 343.70 75,600 48,500 0.0
05/10/2007
345.10
 5,198,200 345.10 345.10 345.10 210,400 40,500 0.0
04/10/2007
349.50
 5,915,100 349.50 349.50 349.50 58,500 154,300 -0.0
03/10/2007
345.50
 5,199,800 345.50 345.50 345.50 76,800 132,800 0.0
02/10/2007
343
 7,046,600 343 343 343 213,300 208,700 0.0
01/10/2007
334.50
 4,829,100 334.50 334.50 334.50 105,900 348,200 -0.0
28/09/2007
309.70
 4,646,700 309.70 309.70 309.70 50,200 138,500 -0.0
27/09/2007
295.30
 3,649,400 295.30 295.30 295.30 157,200 22,500 0.0
26/09/2007
292
 3,365,800 292 292 292 233,800 51,800 0.0
25/09/2007
290.30
 3,231,600 290.30 290.30 290.30 54,800 137,800 0.0
24/09/2007
281.30
 2,405,250 281.30 281.30 281.30 31,700 35,100 0.0
21/09/2007
272.50
 1,746,700 272.50 272.50 272.50 51,400 1,600 0.0
20/09/2007
273.60
 2,769,100 273.60 273.60 273.60 85,500 53,100 0.0
19/09/2007
276.60
 2,641,100 276.60 276.60 276.60 42,200 117,400 -0.0
18/09/2007
268.70
 1,782,900 268.70 268.70 268.70 32,300 8,700 0.0
17/09/2007
261.80
 1,246,200 261.80 261.80 261.80 36,400 22,900 0.0
14/09/2007
259.50
 1,319,600 259.50 259.50 259.50 70,000 49,300 0.0
13/09/2007
259.20
 1,238,600 259.20 259.20 259.20 43,000 23,200 0.0
12/09/2007
259
 1,601,900 259 259 259 20,400 28,200 0.0
11/09/2007
257.60
 1,679,000 257.60 257.60 257.60 92,900 13,000 0.0
10/09/2007
256.80
 1,579,500 256.80 256.80 256.80 96,900 137,200 0.0
07/09/2007
256.60
 1,650,900 256.60 256.60 256.60 51,200 119,400 0.0
06/09/2007
254.60
 991,200 254.60 254.60 254.60 21,200 76,500 -0.0
05/09/2007
253.70
 1,058,600 253.70 253.70 253.70 79,400 31,400 0.0
04/09/2007
256.10
 1,050,200 256.10 256.10 256.10 60,700 136,300 0.0
31/08/2007
252.60
 802,600 252.60 252.60 252.60 42,500 100 0.0
30/08/2007
251.30
 756,600 251.30 251.30 251.30 82,300 0 0.0
29/08/2007
250.50
 640,100 250.50 250.50 250.50 23,700 3,500 0.0
28/08/2007
250.70
 555,200 250.70 250.70 250.70 44,200 100 0.0
27/08/2007
250.30
 653,900 250.30 250.30 250.30 30,800 0 0.0
24/08/2007
250.20
 918,900 250.20 250.20 250.20 27,900 10,500 0.0
23/08/2007
247.40
 972,200 247.40 247.40 247.40 247,300 11,300 0.0
22/08/2007
246.50
 828,100 246.50 246.50 246.50 84,000 26,000 0.0
21/08/2007
248.80
 732,600 248.80 248.80 248.80 37,800 93,400 -0.0
20/08/2007
248.80
 689,700 248.80 248.80 248.80 47,300 12,200 0.0
17/08/2007
249.40
 778,900 249.40 249.40 249.40 20,300 16,400 0.0
16/08/2007
252.30
 965,300 252.30 252.30 252.30 44,500 3,400 0.0
15/08/2007
254.10
 780,700 254.10 254.10 254.10 10,900 1,000 0.0
14/08/2007
254.20
 915,400 254.20 254.20 254.20 56,300 3,000 0.0
13/08/2007
254.50
 785,800 254.50 254.50 254.50 74,100 500 0.0
10/08/2007
257.30
 1,419,700 257.30 257.30 257.30 355,700 138,700 0.0
09/08/2007
259.10
 1,332,000 259.10 259.10 259.10 365,100 2,100 0.0
08/08/2007
254.80
 630,000 254.80 254.80 254.80 45,600 2,000 0.0
07/08/2007
256.10
 1,056,400 256.10 256.10 256.10 332,500 81,400 0.0
06/08/2007
254.50
 1,111,700 254.50 254.50 254.50 216,400 9,500 0.0
03/08/2007
255.90
 825,200 255.90 255.90 255.90 54,500 2,000 0.0
02/08/2007
258.50
 1,275,100 258.50 258.50 258.50 441,700 167,800 0.0
01/08/2007
260
 1,081,900 260 260 260 186,100 123,200 0.0
31/07/2007
253.60
 1,530,300 253.60 253.60 253.60 520,600 276,100 0.0
30/07/2007
255.20
 1,175,200 255.20 255.20 255.20 366,200 240,600 0.0
27/07/2007
258.80
 773,500 258.80 258.80 258.80 26,000 2,000 0.0
26/07/2007
259.50
 834,500 259.50 259.50 259.50 26,900 10,000 0.0
25/07/2007
263.20
 840,000 263.20 263.20 263.20 254,000 14,900 0.0
24/07/2007
264.90
 610,300 264.90 264.90 264.90 58,400 16,000 0.0
23/07/2007
267.10
 868,100 267.10 267.10 267.10 0 0 0
20/07/2007
267.40
 768,900 267.40 267.40 267.40 41,900 31,800 0.0
19/07/2007
268.10
 821,628 268.10 268.10 268.10 110,600 18,600 0.0
18/07/2007
269.80
 760,960 269.80 269.80 269.80 73,800 17,000 0.0
17/07/2007
272.20
 713,100 272.20 272.20 272.20 17,000 10,900 -0.0
16/07/2007
270.60
 898,800 270.60 270.60 270.60 163,800 2,900 0.0
13/07/2007
277.40
 757,500 277.40 277.40 277.40 8,800 600 0.0
12/07/2007
273.70
 816,200 273.70 273.70 273.70 31,200 7,400 0.0
11/07/2007
282.50
 1,278,300 282.50 282.50 282.50 16,700 2,500 0.0
10/07/2007
282
 1,776,400 282 282 282 382,700 112,500 0.0
09/07/2007
270.70
 1,010,100 270.70 270.70 270.70 192,400 15,000 0.0
06/07/2007
268.10
 858,900 268.10 268.10 268.10 25,300 8,100 0.0
05/07/2007
263.50
 958,700 263.50 263.50 263.50 45,300 500 0.0
04/07/2007
267.90
 1,464,700 267.90 267.90 267.90 244,800 2,500 0.0
03/07/2007
252.60
 1,332,300 252.60 252.60 252.60 256,800 12,100 0.0
02/07/2007
256.30
 1,216,200 256.30 256.30 256.30 221,700 12,400 0.0
29/06/2007
284.70
 1,232,100 284.70 284.70 284.70 160,900 25,200 0.0
28/06/2007
289.60
 915,050 289.60 289.60 289.60 273,950 2,000 0.0
27/06/2007
293.10
 799,800 293.10 293.10 293.10 98,500 21,500 0.0
26/06/2007
295.40
 997,875 295.40 295.40 295.40 90,200 6,400 0.0
25/06/2007
295.90
 957,500 295.90 295.90 295.90 54,600 40,900 0.0
22/06/2007
299.80
 931,100 299.80 299.80 299.80 18,500 28,000 -0.0
21/06/2007
302.90
 1,036,300 302.90 302.90 302.90 169,100 4,200 0.0
20/06/2007
309.90
 1,025,300 309.90 309.90 309.90 157,500 14,500 0.0
19/06/2007
313.10
 1,253,475 313.10 313.10 313.10 347,200 6,775 0.0
18/06/2007
315.20
 1,139,800 315.20 315.20 315.20 216,600 9,700 0.0
15/06/2007
313.50
 1,194,000 313.50 313.50 313.50 194,800 46,900 0.0
14/06/2007
315.90
 1,402,680 315.90 315.90 315.90 107,600 2,500 0.0
13/06/2007
313
 1,005,400 313 313 313 33,500 0 0.0
12/06/2007
318
 1,660,600 318 318 318 565,300 20,000 0.0
11/06/2007
322.30
 5,265,200 322.30 322.30 322.30 446,300 40,200 0.0
08/06/2007
327.60
 1,588,500 327.60 327.60 327.60 412,500 42,600 0.0
07/06/2007
328.80
 1,532,700 328.80 328.80 328.80 95,100 41,200 0.0
06/06/2007
328.80
 1,658,600 328.80 328.80 328.80 229,600 106,500 0.0
05/06/2007
327.50
 1,605,400 327.50 327.50 327.50 332,000 40,300 0.0
04/06/2007
330.30
 1,036,900 330.30 330.30 330.30 105,800 62,200 0.0
01/06/2007
336.30
 1,496,100 336.30 336.30 336.30 102,800 53,100 0.0
31/05/2007
337.30
 1,309,300 337.30 337.30 337.30 21,800 58,000 -0.0
30/05/2007
335.80
 1,687,400 335.80 335.80 335.80 133,500 63,700 0.0
29/05/2007
340.90
 1,920,500 340.90 340.90 340.90 448,900 79,500 0.0
28/05/2007
343.10
 1,865,000 343.10 343.10 343.10 282,400 167,900 -0.0
25/05/2007
346.70
 1,888,300 346.70 346.70 346.70 135,400 255,200 -0.0
24/05/2007
343.90
 1,582,200 343.90 343.90 343.90 118,600 45,500 0.0
23/05/2007
348.30
 3,310,800 348.30 348.30 348.30 462,600 154,100 0.0
22/05/2007
347.30
 2,734,600 347.30 347.30 347.30 206,200 87,800 0.0
21/05/2007
340.40
 1,763,700 340.40 340.40 340.40 46,800 50,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |