HNX30 (^hnx30)

0
0
(0%)
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)
24/05/2019
193.19
 20,438,500 196.04 196.04 192.93 0 0 0
23/05/2019
195.57
 18,513,000 194.35 195.57 193.38 0 0 0
22/05/2019
194.59
 24,303,700 195.77 196.65 194.21 0 0 0
21/05/2019
195.79
 13,799,600 196.88 197.86 195.60 0 0 0
20/05/2019
196.82
 16,492,500 195 197.79 194.64 0 0 0
17/05/2019
195.07
 19,188,600 196.01 197.06 195.01 0 0 0
16/05/2019
195.78
 14,406,600 196.47 197.55 195.73 0 0 0
15/05/2019
196.43
 17,578,000 194.73 197.38 194.73 0 0 0
14/05/2019
195.20
 20,513,700 193.40 195.37 192.49 0 0 0
13/05/2019
193.52
 16,911,900 194.05 194.76 193.39 0 0 0
10/05/2019
193.94
 12,455,700 192.15 194.53 192.07 0 0 0
09/05/2019
192.11
 9,924,900 193.53 193.98 191.45 0 0 0
08/05/2019
193.54
 13,921,700 193.35 194.06 191.66 0 0 0
07/05/2019
193.30
 14,656,100 192.12 194.23 191.73 0 0 0
06/05/2019
191.73
 21,453,500 194.73 195.08 190.98 0 0 0
03/05/2019
195.08
 10,198,400 195.83 196.51 194.65 0 0 0
02/05/2019
196.06
 18,578,900 195.22 197.34 195.15 0 0 0
26/04/2019
195.69
 11,134,700 191.72 196.17 191.72 0 0 0
25/04/2019
194.44
 9,992,000 195.09 195.98 194.19 0 0 0
24/04/2019
195
 16,814,900 193.49 195.57 193.49 0 0 0
23/04/2019
193.60
 11,960,500 192.85 194.24 192.34 0 0 0
22/04/2019
192.62
 14,184,100 191.50 193.50 190.92 0 0 0
19/04/2019
191.68
 8,279,900 190.96 192.81 190.94 0 0 0
18/04/2019
191.23
 15,619,100 193.56 194.01 190.30 0 0 0
17/04/2019
193.17
 13,802,800 195.68 196.58 193.15 0 0 0
16/04/2019
195.57
 15,705,900 196.92 196.92 193.92 0 0 0
12/04/2019
196.93
 11,735,400 196.07 196.99 195.10 0 0 0
11/04/2019
196.11
 10,210,200 196.42 197.33 195.73 0 0 0
10/04/2019
196.40
 16,704,900 196.15 197.35 194.32 0 0 0
09/04/2019
196.18
 21,586,500 200.30 200.85 196.18 0 0 0
08/04/2019
200.08
 23,242,900 198.28 200.28 197.77 0 0 0
05/04/2019
198.06
 12,862,900 196.62 198.28 196.27 0 0 0
04/04/2019
196.59
 16,742,400 196.10 197.17 195.68 0 0 0
03/04/2019
195.99
 17,549,800 196.10 196.42 194.85 0 0 0
02/04/2019
195.87
 15,043,700 196.73 198.12 195.01 0 0 0
01/04/2019
196.35
 12,672,800 194.97 196.68 194.92 0 0 0
29/03/2019
194.74
 16,771,500 194.96 196.89 194.57 0 0 0
28/03/2019
194.85
 15,544,500 196.46 196.46 194.29 0 0 0
27/03/2019
196.07
 13,183,600 196.06 196.91 194.36 0 0 0
26/03/2019
194.24
 14,580,000 193.83 195.87 193.45 0 0 0
25/03/2019
193.45
 25,676,100 197.37 197.37 192.49 0 0 0
22/03/2019
197.75
 17,107,900 197.31 198.13 196.25 0 0 0
21/03/2019
197.19
 22,475,800 201.25 202.77 197.19 0 0 0
20/03/2019
201.16
 22,248,000 201.27 201.75 198.67 0 0 0
19/03/2019
201.73
 31,221,200 202.19 203.90 201.04 0 0 0
18/03/2019
202.08
 21,933,700 202.03 204.19 201.40 0 0 0
15/03/2019
201.89
 23,557,000 201.41 202.76 200.85 0 0 0
14/03/2019
201.31
 24,596,600 201.18 202.87 200.84 0 0 0
13/03/2019
201.07
 34,562,900 202.16 204 200.95 0 0 0
12/03/2019
201.97
 30,127,700 200.63 201.97 199.06 0 0 0
11/03/2019
199.06
 16,469,800 199.23 200.63 197.53 0 0 0
08/03/2019
199.14
 20,668,200 200.96 201.26 198.88 0 0 0
07/03/2019
201
 40,035,200 200.88 203.29 200.65 0 0 0
06/03/2019
200.79
 24,627,000 200.63 201.64 199.35 0 0 0
05/03/2019
200.34
 29,180,200 200.81 203.10 199.70 0 0 0
04/03/2019
201.19
 27,421,200 197.69 201.58 197.69 0 0 0
01/03/2019
198.08
 15,555,200 194.33 198.08 194.04 0 0 0
28/02/2019
194.22
 26,550,200 198.04 199.13 194.01 0 0 0
27/02/2019
198.01
 21,486,400 197.49 199.27 196.88 0 0 0
26/02/2019
197.68
 24,986,200 196.09 197.98 195.73 0 0 0
25/02/2019
196.28
 22,444,400 194.98 197.75 194.26 0 0 0
22/02/2019
194.79
 21,921,000 194.77 195.30 193.05 0 0 0
21/02/2019
193.93
 20,147,100 193.15 194.82 193.15 0 0 0
20/02/2019
193.17
 17,367,600 192.84 194.22 191.01 0 0 0
19/02/2019
193.03
 25,153,300 195.22 196.13 192.92 0 0 0
18/02/2019
195.13
 23,951,900 193.19 195.71 192.91 0 0 0
15/02/2019
193.12
 20,450,900 194.05 194.44 192.83 0 0 0
14/02/2019
193.83
 23,153,200 193.50 194.62 193.03 0 0 0
13/02/2019
193.89
 20,949,000 192.70 194.29 191.61 0 0 0
12/02/2019
192.58
 22,527,200 190.48 192.89 190.19 0 0 0
11/02/2019
191.41
 20,975,600 186.73 191.41 186.73 0 0 0
01/02/2019
187.12
 7,326,400 186.23 187.17 185.58 0 0 0
31/01/2019
186.33
 12,799,400 185.90 187.42 185.63 0 0 0
30/01/2019
186.27
 14,063,200 187.76 187.76 185.23 0 0 0
29/01/2019
185.89
 12,344,300 185.55 185.90 183.95 0 0 0
28/01/2019
185.64
 16,618,000 186.20 186.97 184.51 0 0 0
25/01/2019
185.83
 9,831,800 186.03 187 184.95 0 0 0
24/01/2019
185.47
 16,131,700 185.42 187.01 184.90 0 0 0
23/01/2019
185.23
 9,810,800 184.35 185.74 183.95 0 0 0
22/01/2019
184.47
 12,961,500 186.46 187.05 184.40 0 0 0
21/01/2019
186.48
 22,105,900 182.81 186.57 182.65 0 0 0
18/01/2019
182.91
 14,941,800 182.83 183.85 182.18 0 0 0
17/01/2019
182.47
 8,993,500 183.56 184.29 182.45 0 0 0
16/01/2019
183.19
 10,303,400 184.66 185.50 183.19 0 0 0
15/01/2019
184.56
 13,279,400 182.18 185.09 179.86 0 0 0
14/01/2019
182.41
 15,060,500 182.63 184.26 182.03 0 0 0
11/01/2019
182.51
 12,630,600 182.21 183.75 182.21 0 0 0
10/01/2019
182.26
 13,808,900 183.66 184.30 181.80 0 0 0
09/01/2019
183.54
 17,859,400 182.51 184.46 182.40 0 0 0
08/01/2019
182.14
 13,584,500 186.06 186.06 181.80 0 0 0
07/01/2019
183.54
 13,717,100 180.57 183.76 180.26 0 0 0
04/01/2019
180.48
 17,072,200 179.77 181.54 176.61 0 0 0
03/01/2019
179.55
 20,319,900 179.49 182.92 178.35 0 0 0
02/01/2019
182.19
 13,434,300 185.97 186.80 181.70 0 0 0
28/12/2018
185.60
 15,424,300 186.51 188.21 184.95 0 0 0
27/12/2018
186.74
 18,828,800 185.45 190.11 185.45 0 0 0
26/12/2018
185.08
 15,235,300 183.53 187.75 183.53 0 0 0
25/12/2018
186.14
 27,376,800 188.94 188.99 182.15 0 0 0
24/12/2018
188.99
 26,189,900 192.07 193.97 188.99 0 0 0
21/12/2018
192.27
 20,127,400 191.08 192.53 189.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |