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)
18/05/2007
337.90
 2,096,900 337.90 337.90 337.90 290,400 402,500 -0.0
17/05/2007
337.10
 1,582,700 337.10 337.10 337.10 253,600 174,700 0.0
16/05/2007
334.60
 1,125,300 334.60 334.60 334.60 115,500 26,800 0.0
15/05/2007
337.20
 1,775,200 337.20 337.20 337.20 252,900 215,400 0.0
14/05/2007
338.10
 1,780,200 338.10 338.10 338.10 67,500 2,400 0.0
11/05/2007
335.50
 1,299,200 335.50 335.50 335.50 8,500 4,000 0.0
10/05/2007
331.10
 926,500 331.10 331.10 331.10 265,200 66,800 0.0
09/05/2007
334.20
 1,335,700 334.20 334.20 334.20 193,800 14,600 0.0
08/05/2007
331.20
 2,367,500 331.20 331.20 331.20 93,300 21,100 0.0
07/05/2007
327.10
 1,240,400 327.10 327.10 327.10 42,100 11,300 0.0
04/05/2007
319.40
 708,800 319.40 319.40 319.40 54,000 100 0.0
03/05/2007
323.50
 752,100 323.50 323.50 323.50 48,200 1,200 0.0
02/05/2007
329.20
 974,300 329.20 329.20 329.20 162,700 1,300 0.0
25/04/2007
332.80
 1,455,200 332.80 332.80 332.80 102,700 9,600 0.0
24/04/2007
319.50
 1,672,740 319.50 319.50 319.50 14,100 1,100 0.0
23/04/2007
321.40
 1,264,000 321.40 321.40 321.40 21,600 90,700 -0.0
20/04/2007
365.60
 1,151,600 365.60 365.60 365.60 75,700 3,500 0.0
19/04/2007
374.40
 1,636,800 374.40 374.40 374.40 91,300 0 0.0
18/04/2007
385.60
 1,385,800 385.60 385.60 385.60 68,000 24,900 0.0
17/04/2007
365.60
 1,832,000 365.60 365.60 365.60 285,700 23,200 0.1
16/04/2007
366.20
 1,331,100 366.20 366.20 366.20 34,500 10,100 0.0
13/04/2007
392.10
 1,440,000 392.10 392.10 392.10 67,600 2,800 0.0
12/04/2007
394.10
 1,282,400 394.10 394.10 394.10 37,200 10,300 0.0
11/04/2007
404.80
 1,067,900 404.80 404.80 404.80 2,300 13,700 -0.0
10/04/2007
405.20
 1,218,400 405.20 405.20 405.20 17,800 1,800 0.0
09/04/2007
400.90
 1,399,100 400.90 400.90 400.90 63,700 7,700 0.0
06/04/2007
398.70
 1,685,900 398.70 398.70 398.70 287,300 100 0.0
05/04/2007
393
 1,558,100 393 393 393 396,400 200 0.0
04/04/2007
400.50
 2,100,600 400.50 400.50 400.50 7,700 200 0.0
03/04/2007
385.20
 1,230,500 385.20 385.20 385.20 150,000 90,600 -0.0
02/04/2007
391.80
 1,458,600 391.80 391.80 391.80 187,500 8,000 0.0
30/03/2007
404.10
 3,338,800 404.10 404.10 404.10 67,800 7,200 0.0
29/03/2007
407.50
 1,731,000 407.50 407.50 407.50 55,100 51,700 0.0
28/03/2007
405.20
 1,986,700 405.20 405.20 405.20 20,100 29,300 -0.0
27/03/2007
371.90
 1,681,760 371.90 371.90 371.90 153,400 0 0.0
26/03/2007
397.20
 1,620,000 397.20 397.20 397.20 38,700 7,000 0.0
23/03/2007
430.10
 2,310,300 430.10 430.10 430.10 3,900 7,000 -0.0
22/03/2007
437.30
 2,188,700 437.30 437.30 437.30 28,100 16,500 0.0
21/03/2007
443
 2,229,400 443 443 443 39,000 7,100 0.0
20/03/2007
446.10
 3,125,600 446.10 446.10 446.10 10,500 6,800 0.0
19/03/2007
459.40
 4,058,000 459.40 459.40 459.40 5,400 73,500 -0.0
16/03/2007
448.40
 2,946,800 448.40 448.40 448.40 3,000 52,900 -0.0
15/03/2007
421.30
 2,267,400 421.30 421.30 421.30 201,100 28,100 0.0
14/03/2007
431.80
 2,748,200 431.80 431.80 431.80 8,400 93,700 -0.0
13/03/2007
446.90
 3,841,300 446.90 446.90 446.90 28,600 81,500 -0.0
12/03/2007
454.80
 4,111,800 454.80 454.80 454.80 20,000 44,900 -0.0
09/03/2007
454.80
 4,098,900 454.80 454.80 454.80 61,500 8,400 0.0
08/03/2007
450.80
 3,452,300 450.80 450.80 450.80 14,400 13,800 0.0
07/03/2007
445.80
 3,201,600 445.80 445.80 445.80 7,300 23,400 -0.0
06/03/2007
440.50
 3,937,700 440.50 440.50 440.50 17,700 36,900 -0.0
05/03/2007
435.60
 3,416,000 435.60 435.60 435.60 73,700 58,400 -0.0
02/03/2007
418.90
 3,134,200 418.90 418.90 418.90 37,000 31,300 -0.0
01/03/2007
424.70
 3,538,100 424.70 424.70 424.70 15,000 16,000 0.0
28/02/2007
433.80
 0 433.80 433.80 433.80 41,900 52,400 -0.0
13/02/2007
354.60
 3,024,400 354.60 354.60 354.60 20,600 10,200 0.0
12/02/2007
346.90
 2,237,300 346.90 346.90 346.90 27,300 9,500 0.0
09/02/2007
340.20
 0 340.20 340.20 340.20 482,300 17,600 0.0
08/02/2007
340.20
 3,141,900 340.20 340.20 340.20 389,800 22,800 0.0
07/02/2007
342.60
 0 342.60 342.60 342.60 191,900 57,000 0.0
06/02/2007
344.30
 0 344.30 344.30 344.30 37,500 16,200 0.0
05/02/2007
344.30
 3,421,700 344.30 344.30 344.30 28,700 32,000 0.0
02/02/2007
346.70
 2,693,800 346.70 346.70 346.70 123,500 3,400 0.0
01/02/2007
347.40
 3,032,800 347.40 347.40 347.40 126,600 8,700 0.0
31/01/2007
348.50
 3,719,500 348.50 348.50 348.50 624,600 19,300 0.1
30/01/2007
337.30
 3,489,600 337.30 337.30 337.30 816,700 3,600 0.1
29/01/2007
324.20
 2,206,400 324.20 324.20 324.20 232,600 800 0.0
26/01/2007
317.60
 1,848,900 317.60 317.60 317.60 4,000 11,500 -0.0
25/01/2007
316.60
 2,062,800 316.60 316.60 316.60 107,200 1,500 0.0
24/01/2007
326.20
 2,774,590 326.20 326.20 326.20 0 0 0
23/01/2007
324.80
 2,704,600 324.80 324.80 324.80 96,400 53,400 0.0
22/01/2007
318.90
 3,511,400 318.90 318.90 318.90 196,800 43,400 0.0
19/01/2007
321.60
 2,905,900 321.60 321.60 321.60 52,000 16,600 0.0
18/01/2007
315.90
 3,841,100 315.90 315.90 315.90 385,400 101,900 0.0
17/01/2007
311.20
 3,179,200 311.20 311.20 311.20 0 0 0
16/01/2007
322.80
 3,430,100 322.80 322.80 322.80 22,600 57,700 -0.0
15/01/2007
323.20
 3,182,100 323.20 323.20 323.20 5,500 96,000 -0.0
12/01/2007
309.30
 3,316,300 309.30 309.30 309.30 255,100 42,800 0.0
11/01/2007
301
 5,487,620 301 301 301 0 0 0
10/01/2007
291.20
 3,633,000 291.20 291.20 291.20 402,200 300 0.0
09/01/2007
279.10
 4,030,050 279.10 279.10 279.10 448,050 2,000 0.0
08/01/2007
266.60
 2,902,600 266.60 266.60 266.60 510,300 2,700 0.0
05/01/2007
265.60
 3,133,600 265.60 265.60 265.60 910,900 3,800 0.0
04/01/2007
258.10
 2,235,860 258.10 258.10 258.10 408,600 0 0.0
03/01/2007
246.30
 1,590,800 246.30 246.30 246.30 29,800 0 0.0
02/01/2007
241.90
 1,400,400 241.90 241.90 241.90 12,200 3,000 0.0
29/12/2006
242.80
 1,632,100 242.80 242.80 242.80 0 0 0
28/12/2006
243.40
 2,013,260 243.40 243.40 243.40 0 0 0
27/12/2006
241.50
 1,439,000 241.50 241.50 241.50 0 0 0
26/12/2006
237
 1,104,000 237 237 237 0 0 0
25/12/2006
232.50
 1,279,400 232.50 232.50 232.50 0 0 0
22/12/2006
236.70
 629,400 236.70 236.70 236.70 0 0 0
21/12/2006
251.10
 1,839,800 251.10 251.10 251.10 0 0 0
20/12/2006
258.80
 2,185,000 258.80 258.80 258.80 0 0 0
19/12/2006
257.40
 2,207,200 257.40 257.40 257.40 0 0 0
18/12/2006
252.60
 1,535,600 252.60 252.60 252.60 0 0 0
15/12/2006
245.40
 1,755,200 245.40 245.40 245.40 0 0 0
14/12/2006
240.20
 1,372,800 240.20 240.20 240.20 0 0 0
13/12/2006
232.30
 1,001,700 232.30 232.30 232.30 0 0 0
12/12/2006
228.30
 1,018,800 228.30 228.30 228.30 0 0 0
11/12/2006
229.70
 1,119,000 229.70 229.70 229.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |