HNX (^hastc)

252.47
-0.37
(-0.15%)
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)
06/09/2023
255.36
 105,741,132 252.28 255.37 250.85 793,600 564,268 13.1
05/09/2023
252.28
 111,952,101 249.75 252.95 248.04 1,460,490 1,328,192 5.2
31/08/2023
249.75
 94,814,832 247.96 249.77 247.91 4,714,690 2,718,087 55.3
30/08/2023
247.96
 95,360,797 246.48 248.20 244.90 1,136,200 414,742 27.2
29/08/2023
246.48
 104,075,515 244.88 248.02 244.92 3,401,173 1,518,884 43.3
28/08/2023
244.88
 99,693,702 242.90 244.98 241.29 1,292,894 1,434,418 -11.4
25/08/2023
242.90
 98,064,364 243.23 245.14 242.11 0 0 0
24/08/2023
243.23
 99,994,830 238.07 243.23 237.54 1,030,374 2,462,902 -21.1
23/08/2023
238.07
 70,286,076 239.65 241.77 237.63 978,093 903,639 5.2
22/08/2023
239.65
 118,737,313 237.97 239.86 231.74 1,492,046 1,275,651 12.4
21/08/2023
237.97
 116,560,339 235.96 239.05 232.92 1,965,555 1,061,322 22.3
18/08/2023
235.96
 238,246,792 249.97 249.99 235.23 804,607 1,179,759 -2.6
17/08/2023
249.97
 137,386,894 252.56 253.62 249.97 912,910 3,089,345 -67.4
16/08/2023
252.56
 103,414,674 251.45 252.83 250.71 567,666 1,403,863 -25.3
15/08/2023
251.45
 119,773,014 250.44 253.53 250.63 974,715 2,006,479 -19.2
14/08/2023
250.44
 135,663,700 245.07 250.69 245.01 514,994 1,820,349 -28.2
11/08/2023
245.25
 117,424,415 243.91 245.60 241.69 1,027,555 967,292 2.2
10/08/2023
243.91
 149,851,400 245.88 247.22 243.73 853,601 1,355,165 -10.4
09/08/2023
245.88
 128,230,600 246.22 247.84 245.36 717,511 994,410 -7.4
08/08/2023
246.07
 161,857,300 245.65 247.85 245.64 2,045,909 2,482,539 -14.3
07/08/2023
245.68
 125,129,600 242.51 246.24 242.41 1,551,200 2,280,020 -20.3
04/08/2023
242.41
 108,053,223 239.77 242.70 239.58 679,525 885,976 3.4
03/08/2023
239.77
 100,274,751 241.31 242.27 239.18 1,299,322 967,811 35.4
02/08/2023
241.31
 94,455,287 239.35 241.94 239.04 1,430,711 596,511 42.3
01/08/2023
239.35
 147,224,544 239.56 241.74 239.29 653,560 1,815,849 -56.4
31/07/2023
239.55
 114,906,415 237.53 240.62 237.44 2,856,455 610,828 42.0
28/07/2023
237.54
 122,037,487 235.65 237.84 235.63 787,300 549,358 1.9
27/07/2023
235.64
 106,539,501 236.20 237.67 234.21 590,900 1,981,435 -42.1
26/07/2023
236.20
 74,211,239 236.93 237.94 235.34 3,051,910 3,148,946 -12.4
25/07/2023
236.93
 107,491,937 236.53 237.66 234.77 5,477,250 668,993 79.1
24/07/2023
236.53
 127,656,198 234.98 237.48 233.92 4,470,101 2,724,252 24.7
21/07/2023
234.98
 91,815,482 233.07 234.99 233.19 84,000 233,326 -2.0
20/07/2023
233.07
 87,083,295 231.47 233.19 230.74 771,050 296,482 18.2
19/07/2023
231.47
 91,305,132 230.96 233.29 230.93 3,856,530 513,681 71.8
18/07/2023
230.96
 95,902,765 230.96 232.15 230.04 2,723,910 538,998 45.7
17/07/2023
230.95
 113,410,817 230.19 231.91 230.15 3,609,600 919,314 62.3
14/07/2023
230.19
 105,597,019 229.97 231.69 228.31 2,274,400 763,427 34.6
13/07/2023
229.97
 99,280,318 228.88 230.23 228.01 565,840 725,295 -12.8
12/07/2023
228.88
 95,530,416 229.21 230.55 228.13 1,048,000 925,305 -12.2
11/07/2023
229.22
 111,763,879 228.37 230.54 228.04 3,518,330 264,533 59.0
10/07/2023
227.95
 115,893,100 225.82 228.74 226.46 0 0 0
07/07/2023
225.82
 81,170,146 225.08 225.82 222.93 2,073,713 1,902,098 -21.6
06/07/2023
225.08
 109,150,119 227.84 228.09 223.81 2,564,160 1,631,999 -13.6
05/07/2023
227.84
 90,374,794 228.76 230.12 227.63 362,700 408,055 -1.5
04/07/2023
228.76
 108,326,471 226.60 228.79 226.35 3,426,770 3,530,887 0.2
03/07/2023
226.60
 75,025,469 227.32 228.35 225.80 2,461,540 456,468 25.6
30/06/2023
225.94
 59,309,900 227.48 227.99 225.78 0 0 0
29/06/2023
227.48
 94,220,758 230.25 230.60 227.48 436,640 593,091 -5.8
28/06/2023
230.25
 77,817,987 230.82 231.53 229.03 3,284,021 264,773 40.9
27/06/2023
230.82
 68,231,910 231.01 232 229.44 933,200 436,524 9.7
26/06/2023
231.01
 115,188,075 231.53 232.09 228.03 4,545,735 257,040 85.0
23/06/2023
231.54
 122,077,984 231.91 233.30 230.83 4,462,097 650,040 56.6
22/06/2023
231.91
 107,192,138 231.77 233.39 230.81 964,098 577,056 8.6
21/06/2023
231.77
 100,660,180 228.77 231.77 228.66 1,689,330 2,982,198 -75.8
20/06/2023
227.94
 71,000,700 226.52 227.94 226.24 0 0 0
19/06/2023
226.52
 127,591,311 228.45 229.02 226.31 1,220,062 1,202,456 4.8
16/06/2023
228.44
 135,557,198 229.53 232.13 228.44 1,244,890 2,436,633 -29.9
15/06/2023
229.53
 89,367,874 228.91 229.54 227.76 734,800 257,891 12.8
14/06/2023
228.91
 117,300,772 230.24 232.68 228.68 2,544,920 1,023,119 10.4
13/06/2023
230.25
 117,934,700 229.37 231.03 229.10 0 0 0
12/06/2023
229.37
 104,879,874 227.60 229.38 226.37 1,642,720 755,741 31.1
09/06/2023
227.60
 117,947,117 226.78 227.85 224.68 1,567,006 643,850 30.0
08/06/2023
226.78
 150,238,232 230.33 231.62 226.78 1,994,900 654,805 47.1
07/06/2023
230.33
 114,063,999 228.72 230.51 228.54 352,498 1,056,233 -10.5
06/06/2023
228.72
 130,537,648 226.56 228.73 225.77 1,021,917 870,886 6.6
05/06/2023
226.56
 107,271,160 226.03 229.17 225.97 779,230 438,763 15.4
02/06/2023
226.03
 126,997,544 223.97 227.71 223.95 299,420 1,633,571 -27.2
01/06/2023
223.97
 118,053,118 222.81 225.11 222.39 953,305 629,380 17.4
31/05/2023
222.81
 130,463,827 221.33 223.90 221.38 977,700 467,273 21.2
30/05/2023
221.33
 111,973,968 220.30 222.05 219.79 1,000,920 1,286,862 -11.7
29/05/2023
220.31
 127,851,868 217.65 220.57 217.75 380,800 396,030 -0.7
26/05/2023
217.64
 79,714,348 216.77 217.75 216.71 185,362 286,496 -0.7
25/05/2023
216.78
 81,574,686 215.96 217.11 215.04 665,410 507,871 9.3
24/05/2023
215.96
 90,680,998 215.79 217.28 215.68 861,903 585,090 14.3
23/05/2023
215.79
 106,793,434 215.90 217.34 214.55 687,500 854,714 1.6
22/05/2023
215.90
 82,311,986 213.91 216.14 213.91 959,430 495,565 11.8
19/05/2023
213.91
 102,614,466 213.01 214.92 212.30 554,237 338,202 3.3
18/05/2023
213.01
 105,950,267 212.86 214.47 212.79 1,660,300 211,564 31.1
17/05/2023
212.86
 118,597,824 214.62 215.79 212.70 968,233 400,309 13.6
16/05/2023
214.62
 93,272,302 214.34 216.12 213.55 1,079,800 389,746 15.0
15/05/2023
214.33
 114,774,200 215.10 217.40 214.33 818,220 1,150,426 -16.3
12/05/2023
215.10
 117,078,194 214.41 215.11 213.54 928,827 596,913 4.0
11/05/2023
214.41
 118,776,915 213.89 215.82 213.94 1,659,800 667,678 16.8
10/05/2023
213.89
 117,576,437 211.95 214.27 211.24 683,030 736,455 -1.4
09/05/2023
211.95
 77,402,573 210.92 212.20 210.75 413,318 1,215,433 -24.5
08/05/2023
211.95
 77,402,573 210.92 212.20 210.75 1,050,800 1,165,515 0.7
05/05/2023
207.80
 70,635,119 208.15 209.29 205.02 304,810 152,326 1.6
04/05/2023
208.15
 85,464,136 207.47 208.70 206.88 843,400 438,997 12.4
28/04/2023
207.48
 71,379,547 205.86 207.63 205.52 1,286,000 322,305 26.8
27/04/2023
205.86
 66,731,510 205.85 207.47 205.40 358,000 1,173,885 -10.4
26/04/2023
205.84
 62,739,895 204.68 205.84 203.62 445,230 1,506,101 -14.1
25/04/2023
204.69
 85,444,740 206.77 207.70 204.34 366,430 833,941 -4.2
24/04/2023
206.76
 59,039,168 206.92 208.19 206.13 486,915 566,522 0.7
21/04/2023
206.92
 93,046,343 206.60 208.51 206.16 506,100 1,325,985 -13.5
20/04/2023
206.61
 65,211,063 205.85 207.64 205.37 84,320 205,270 -0.5
19/04/2023
205.85
 61,633,316 208.25 208.93 205.71 443,300 406,302 1.8
18/04/2023
208.25
 74,332,961 206.63 208.25 206.01 777,500 443,560 9.4
17/04/2023
206.63
 55,583,805 207.25 207.51 205.80 696,700 506,238 11.5
14/04/2023
207.25
 106,494,000 209.84 210.84 207.25 1,064,384 871,486 13.6
13/04/2023
209.84
 84,798,507 211.94 212.69 209.52 708,700 1,335,545 -3.3

Chính sách bảo mật | Điều khoản sử dụng |