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)
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
12/04/2023
211.94
 93,045,800 212.34 213.49 211.40 870,112 1,277,728 -0.0
11/04/2023
212.34
 112,253,911 212.01 212.34 208.81 717,600 1,608,143 -2.1
10/04/2023
211.76
 148,741,000 211.60 214.69 210.62 0 0 0
07/04/2023
211.60
 103,752,108 211.43 212.81 209.46 100,256 77,738 -0.2
06/04/2023
211.43
 149,253,130 212.58 215.42 211.42 871,095 1,705,315 -15.4
05/04/2023
212.58
 118,163,762 210.73 213.18 210.58 141,816 1,411,323 -29.2
04/04/2023
210.73
 92,364,505 210.48 211.70 209.80 746,783 901,837 -4.1
03/04/2023
210.48
 94,614,749 207.50 211.19 207.50 448,310 281,777 6.2
31/03/2023
207.50
 78,346,492 205.95 207.52 204.97 407,310 1,082,420 1.5
30/03/2023
205.95
 69,683,523 205.59 207.53 205.59 175,803 1,098,989 -8.0
29/03/2023
205.59
 51,776,485 205.75 206.46 204.14 202,318 772,419 -4.6
28/03/2023
205.76
 69,202,136 206.67 207.94 204.93 525,219 161,739 9.1
27/03/2023
206.67
 63,321,454 205.72 206.67 205.14 178,110 142,828 1.0
24/03/2023
205.72
 66,211,915 203.32 206.47 203.32 390,801 61,791 7.5
23/03/2023
203.32
 48,397,166 203.96 204.17 200.54 248,580 513,168 -7.2
22/03/2023
203.96
 42,970,794 203.11 205.19 203.10 699,963 52,200 19.6
21/03/2023
203.11
 36,075,589 201.62 203.17 201.17 571,800 319,483 7.2
20/03/2023
201.62
 54,562,439 204.47 205.22 201.62 706,935 409,303 13.8
17/03/2023
204.47
 43,749,462 204.19 206.57 203.26 6,238,600 150,261 105.4
16/03/2023
204.19
 48,313,322 207.01 207.11 203.63 215,900 513,900 -2.1
15/03/2023
207.01
 80,317,225 202.55 207.99 202.55 1,307,685 147,800 29.4
14/03/2023
202.55
 75,576,339 205.84 206.57 201.50 687,300 314,637 13.5
13/03/2023
205.85
 50,582,292 207.86 207.86 205.70 1,372,811 1,044,501 21.5
10/03/2023
207.86
 65,602,933 209.03 209.14 206.96 605,359 699,271 -3.9
09/03/2023
209.03
 55,101,490 208.68 209.90 207.05 943,362 1,291,132 5.0
08/03/2023
208.68
 57,781,659 207.50 208.69 205.91 36,336,925 35,687,249 20.4
07/03/2023
207.50
 43,286,764 206.56 207.94 203.31 2,008,150 312,832 49.0
06/03/2023
206.56
 50,805,333 204.89 208.45 204.83 1,079,310 126,277 24.7
03/03/2023
204.89
 62,511,659 206.15 207.68 204.15 609,242 179,237 6.9
02/03/2023
206.14
 38,587,816 206.82 208.79 204.55 225,952 159,440 1.8
01/03/2023
206.83
 58,282,908 202.39 206.83 200.35 837,315 134,197 13.7
28/02/2023
202.38
 48,931,901 203.26 205.52 201 1,619,320 585,843 16.8
27/02/2023
203.27
 67,354,808 207.33 207.49 202.58 149,600 505,434 0.2
24/02/2023
207.32
 56,022,288 209.30 211 207.26 1,234,448 274,025 33.6
23/02/2023
209.31
 78,662,468 209.97 210.45 205.68 428,402 367,217 2.5
22/02/2023
209.96
 108,991,190 214.08 214.48 209.96 2,342,200 289,857 55.8
21/02/2023
214.08
 79,277,188 215.82 217.50 214.01 1,921,718 463,035 25.1
20/02/2023
215.83
 90,939,093 209.95 215.97 209.95 713,160 151,500 7.9
17/02/2023
209.95
 60,148,540 210.84 212.46 209.50 708,100 183,036 9.7
16/02/2023
210.84
 65,348,719 207.97 210.85 208.09 938,575 151,953 16.8
15/02/2023
207.97
 58,449,860 204.86 209.25 204.82 560,800 150,037 5.3
14/02/2023
204.86
 36,357,800 204.49 205.43 201.89 1,063,500 250,705 15.2
13/02/2023
204.49
 81,599,046 208.50 208.83 202.02 1,131,900 413,187 16.1
10/02/2023
208.50
 51,225,652 210.91 211.29 207.75 1,235,425 197,612 26.3
09/02/2023
210.91
 45,891,828 210.61 211.55 209.95 405,100 162,300 5.1
08/02/2023
210.62
 61,482,156 210 212.15 208.74 879,400 280,038 15.9
07/02/2023
210
 69,232,054 214.47 215.31 209.98 1,045,500 957,200 -9.1
06/02/2023
214.47
 50,045,568 215.28 215.74 213.63 571,300 79,300 9.6
03/02/2023
215.28
 55,791,925 215.30 217 213.67 942,250 221,776 16.5
02/02/2023
215.31
 81,714,921 216.01 217.40 214.16 2,243,140 281,300 41.6
01/02/2023
216.01
 129,160,125 222.43 224.49 216 1,727,540 251,926 39.7
31/01/2023
222.43
 86,860,396 220.78 222.43 218.21 592,500 274,120 5.8
30/01/2023
220.78
 104,431,103 220.76 223.09 219.57 1,138,736 242,966 26.8
27/01/2023
220.76
 69,015,613 219.87 223.16 219.73 1,725,614 119,100 33.5
19/01/2023
219.87
 69,524,139 217.73 219.87 217.49 1,493,700 302,687 26.3
18/01/2023
217.73
 75,400,572 215.15 218.16 215.15 1,414,600 554,400 22.0
17/01/2023
215.15
 64,728,410 210.88 215.15 210.17 1,126,700 307,505 22.2
16/01/2023
210.88
 37,285,397 211.26 211.97 210.02 280,600 392,774 -1.5
13/01/2023
211.26
 59,577,378 211.94 213.68 210.72 1,235,100 173,353 28.1
12/01/2023
211.94
 49,736,381 211.66 213.09 210.77 802,400 109,510 17.6
11/01/2023
211.67
 58,947,449 210.63 213.07 209.50 1,029,102 86,600 24.1
10/01/2023
210.63
 46,514,103 209.67 211.17 207.21 1,237,600 208,356 27.6
09/01/2023
209.67
 41,722,590 210.65 212.96 208.81 965,707 40,600 14.2
06/01/2023
210.65
 59,076,417 213.10 214.58 210.10 644,459 76,301 10.2
05/01/2023
213.11
 53,287,090 213.06 214.70 211.35 1,014,350 341,000 18.2
04/01/2023
213.06
 66,528,730 212.56 215.27 211.24 1,592,877 92,965 43.4
03/01/2023
212.56
 66,800,915 205.30 212.56 204.71 805,400 264,082 16.0
30/12/2022
205.31
 36,554,773 206.54 207.66 204.69 828,800 39,004 23.4
29/12/2022
206.54
 41,453,590 206.05 206.57 203.10 467,961 172,270 6.3
28/12/2022
206.04
 44,023,948 203.14 206.30 202.79 1,264,700 208,272 24.8

Chính sách bảo mật | Điều khoản sử dụng |