HNX (^hastc)

275.29
1.39
(0.51%)
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)
18/09/2026
275.29
 42,546,336 273.90 277.30 268.31 0 0 0
17/09/2026
273.90
 51,581,699 0 0 0 0 0 0
16/09/2026
273.22
 46,121,202 0 0 0 0 0 0
02/09/2026
256.01
 38,544,264 256.01 256.01 256.01 1,914,518 2,419,655 5.3
01/09/2026
247.10
 102,963,889 247.10 247.10 247.10 4,313,653 4,269,226 13.4
31/08/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
02/07/2026
256.28
 96,117,751 256.28 256.28 256.28 4,852,917 4,937,472 83.0
01/05/2026
246.74
 75,342,449 246.74 246.74 246.74 3,312,477 3,627,812 -2.3
30/04/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
27/04/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
20/02/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
19/02/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
18/02/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
17/02/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
16/02/2026
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
02/01/2026
256.13
 90,416,645 256.13 256.13 256.13 4,649,322 3,005,257 29.8
01/01/2026
248.77
 42,871,733 248.77 248.77 248.77 853,699 1,684,451 -22.9
02/09/2025
229.49
 56,531,193 229.49 229.49 229.49 10,157,342 2,121,115 100.4
01/09/2025
221.94
 34,064,905 221.94 221.94 221.94 849,743 1,782,809 -16.7
02/05/2025
227.98
 48,123,171 227.98 227.98 227.98 1,276,926 1,732,677 -13.7
01/05/2025
225.66
 52,617,031 225.66 225.66 225.66 1,431,870 1,760,405 1.2
30/04/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
07/04/2025
232.51
 84,131,533 232.51 232.51 232.51 7,690,050 3,487,442 74.5
17/03/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
03/02/2025
239.19
 62,451,416 239.19 239.19 239.19 654,200 3,165,190 -62.2
31/01/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
30/01/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
29/01/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
28/01/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
27/01/2025
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
07/01/2025
228.45
 75,026,245 228.45 228.45 228.45 2,706,900 3,090,733 -2.7
01/01/2025
227.43
 36,384,574 227.43 227.43 227.43 1,177,751 1,507,618 -4.6
06/12/2024
248.31
 76,753,607 248.31 248.31 248.31 3,705,475 1,073,266 104.3
05/12/2024
235.68
 89,275,813 235.68 235.68 235.68 2,217,450 1,128,652 29.0
04/12/2024
241.34
 75,846,620 241.34 241.34 241.34 1,255,000 995,546 12.8
03/12/2024
234.03
 76,483,084 234.03 234.03 234.03 3,140,094 5,093,632 -16.0
02/12/2024
231.04
 62,164,417 231.04 231.04 231.04 512,242 2,266,756 -22.0
29/11/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
28/11/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
27/11/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
26/11/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
03/09/2024
236.32
 128,629,380 236.32 236.32 236.32 3,641,390 2,882,640 49.3
02/09/2024
231.04
 62,164,417 231.04 231.04 231.04 512,242 2,266,756 -22.0
03/07/2024
237.37
 144,624,630 237.37 237.37 237.37 6,954,117 3,716,589 61.5
11/06/2024
227.76
 41,241,167 227.76 227.76 227.76 1,172,133 2,454,999 -74.0
17/05/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
01/05/2024
232.76
 59,819,200 232.76 232.76 232.76 853,063 198,617 11.5
30/04/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
29/04/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
18/04/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
14/02/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
13/02/2024
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
12/02/2024
222.25
 34,749,012 222.25 222.25 222.25 2,675,100 1,612,246 65.2
09/02/2024
237.56
 48,506,467 237.56 237.56 237.56 2,216,087 4,261,082 -17.7
08/02/2024
231.56
 56,936,115 231.56 231.56 231.56 2,707,545 1,486,400 39.0
01/01/2024
231.04
 69,089,845 231.04 231.04 231.04 3,537,130 1,873,300 29.9
01/12/2023
211.94
 49,736,381 211.94 211.94 211.94 802,400 109,510 17.6
07/11/2023
229.22
 111,763,879 229.22 229.22 229.22 3,518,330 264,533 59.0
27/10/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
19/09/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
15/09/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
04/09/2023
211.60
 103,752,108 211.60 211.60 211.60 549,056 464,715 -1.7
01/09/2023
209.67
 41,722,590 209.67 209.67 209.67 965,707 40,600 14.2
25/08/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
10/07/2023
230.45
 71,595,576 230.45 230.45 230.45 414,967 9,297,784 -70.6
30/06/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
20/06/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
13/06/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
03/05/2023
204.89
 62,511,659 204.89 204.89 204.89 609,242 179,237 6.9
02/05/2023
215.28
 55,791,925 215.28 215.28 215.28 942,250 221,776 16.5
01/05/2023
213.11
 53,287,090 213.11 213.11 213.11 1,014,350 341,000 18.2
10/04/2023
230.20
 92,046,531 230.20 230.20 230.20 486,503 634,800 0.1
26/01/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
25/01/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
24/01/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
23/01/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
20/01/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
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
27/12/2022
203.14
 58,943,376 198.50 203.14 197.09 1,034,723 562,664 11.7
26/12/2022
198.50
 81,066,922 205.30 205.81 197.95 1,004,372 228,700 22.2
23/12/2022
205.30
 46,436,124 205.79 206.49 203 699,016 97,819 16.4
22/12/2022
205.79
 55,636,597 204.47 206.79 201.33 990,300 85,601 23.8
21/12/2022
204.46
 84,107,948 207.53 208.63 200.47 1,100,610 183,490 27.6
20/12/2022
207.53
 117,985,288 212.24 213.69 204.17 1,632,661 202,500 39.0
19/12/2022
212.24
 101,717,367 212.99 217.48 212.24 1,135,110 233,005 13.0
16/12/2022
212.99
 101,845,833 212.95 215.25 211.35 4,155,575 2,207,939 12.2
15/12/2022
212.95
 71,624,931 213.20 214.69 210.74 760,900 1,145,796 -10.8
14/12/2022
213.21
 85,623,936 213.59 217.23 211.93 954,100 1,067,070 -4.7
13/12/2022
213.59
 95,715,505 210.53 213.75 206.34 1,614,389 345,948 34.3
12/12/2022
210.53
 114,825,158 216.99 219.49 210.53 682,900 363,424 9.0
09/12/2022
217
 101,176,315 215.38 217.60 213.71 1,217,350 81,008 25.4
08/12/2022
215.37
 100,526,504 209.93 216.69 208.78 1,782,710 129,267 35.9
07/12/2022
209.93
 113,173,421 212.80 214.22 208.05 2,202,350 1,274,100 27.4
06/12/2022
212.80
 187,030,004 219.96 221.84 212.80 2,107,720 391,102 41.9
05/12/2022
219.96
 119,036,879 215.96 222.34 216.53 1,367,700 865,480 22.6
02/12/2022
215.96
 135,329,598 211.01 216.04 208.19 1,541,342 235,750 29.4
01/12/2022
211
 137,100,271 208.78 214.73 208.54 0 0 0
30/11/2022
208.79
 88,139,998 208.23 210.89 204.41 1,981,400 179,921 48.9

Chính sách bảo mật | Điều khoản sử dụng |