HNX (^hastc)

242.73
1.42
(0.59%)

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)
14/03/2025
242.73
75,803,800 241.31 244.20 241.14 0 0 -63.1
13/03/2025
241.31
62,047,849 241.87 244.77 239.46 764,300 2,015,705 -48.2
12/03/2025
241.87
69,918,512 240.58 242.46 240.47 1,532,400 2,561,037 -59.1
11/03/2025
240.58
55,591,077 239.50 240.58 237.10 6,024,475 2,341,414 34.8
10/03/2025
239.50
56,390,955 238.41 240.81 238.32 9,016,200 1,385,814 78.4
07/03/2025
238.41
74,756,457 238.01 239.28 237.13 0 0 0
06/03/2025
238.01
73,086,785 235.41 238.01 234.87 2,206,051 1,658,445 7.4
05/03/2025
235.41
51,788,161 237.35 238.48 235.39 710,245 1,052,316 0.8
04/03/2025
237.35
58,726,078 238.34 238.39 235.44 943,020 1,087,188 -3.3
03/03/2025
238.34
75,406,558 239.19 239.62 238.04 834,301 3,213,604 -99.1
28/02/2025
239.19
62,451,416 239.39 240.56 238.42 618,600 3,162,604 -63.0
27/02/2025
239.39
70,202,016 238.60 239.77 236.84 737,410 1,424,156 -17.6
26/02/2025
238.60
64,348,696 238.31 239.59 237.89 1,205,882 1,452,664 -10.1
25/02/2025
238.31
73,602,370 238.49 240.13 235.23 1,477,400 2,027,986 -11.5
24/02/2025
238.49
60,178,906 237.57 238.54 235.76 2,162,107 1,544,655 1.0
21/02/2025
237.57
66,960,037 238.02 238.84 236.54 1,938,300 1,054,951 19.8
20/02/2025
238.02
62,461,991 237.79 239.30 236.84 6,104,950 1,532,611 55.8
19/02/2025
237.79
72,681,908 235.84 237.90 234.23 6,509,901 1,647,679 57.9
18/02/2025
235.84
72,061,555 233.19 236.07 232.78 1,773,901 1,073,832 4.1
17/02/2025
233.19
68,313,617 231.22 233.76 230.79 1,164,650 3,705,909 -33.6
14/02/2025
231.22
68,645,862 229.52 232.91 228.70 4,490,336 4,532,400 -3.4
13/02/2025
229.52
40,155,070 229.32 229.93 227.59 2,509,870 1,744,503 -16.1
12/02/2025
229.32
46,054,114 228.87 229.81 226.12 1,215,703 1,419,428 -10.7
11/02/2025
228.87
57,319,177 227.97 229.08 226.93 1,407,987 1,514,330 -18.6
10/02/2025
227.97
61,825,883 229.49 229.60 227.94 1,939,403 1,665,144 -0.4
07/02/2025
229.49
56,531,193 229.13 230.20 228.93 2,054,242 2,074,929 -8.6
06/02/2025
229.13
44,658,191 227.98 229.62 225.61 1,202,808 1,672,614 7.3
05/02/2025
227.98
48,123,171 226.61 228.46 223.31 1,256,926 1,685,591 -13.9
04/02/2025
226.61
60,314,916 223.49 226.61 219.70 1,942,500 2,373,643 -16.6
03/02/2025
223.01
36,588,500 222.67 223.10 222.11 1,799,005 2,235,764 -12.1
24/01/2025
223.01
36,848,793 222.67 223.11 219.74 1,178,505 1,898,364 -20.3
23/01/2025
222.67
37,864,124 220.67 222.67 219.98 1,384,300 1,170,469 3.3
22/01/2025
220.67
39,246,566 221.68 222.42 220.40 1,296,475 1,054,242 5.9
21/01/2025
221.68
45,353,095 221.69 222.91 217.58 1,907,812 1,241,703 27.6
20/01/2025
221.69
40,241,665 222.48 223.23 220.66 1,608,766 2,494,903 -19.7
17/01/2025
222.48
40,039,444 220.84 222.48 219.24 747,502 1,130,578 -11.9
16/01/2025
220.84
39,843,783 219.55 222.24 215.60 851,704 1,547,205 -1.8
15/01/2025
219.55
43,231,137 218.27 219.80 216.24 1,544,108 2,435,092 -23.1
14/01/2025
218.27
30,584,083 219.62 220.46 217.54 394,551 2,097,534 -29.8
13/01/2025
219.62
43,794,340 219.49 219.86 217.83 1,854,720 2,940,014 -9.6
10/01/2025
219.49
48,154,622 221.94 222.58 219.40 650,169 1,915,165 -28.1
09/01/2025
221.94
34,064,905 221.87 222.71 218.82 849,743 1,201,323 -9.3
08/01/2025
221.87
37,184,225 220.98 222 219.68 1,239,743 2,139,069 -29.6
07/01/2025
221.07
39,348,000 222.95 223.61 220.52 1,073,545 1,848,567 3.1
06/01/2025
222.95
51,739,747 225.66 226.15 222.35 1,119,147 1,880,934 2.8
03/01/2025
225.66
52,617,031 227.69 228.17 225.27 1,108,770 1,694,119 -10.2
02/01/2025
227.69
31,040,075 227.43 228.19 225.50 813,230 1,352,554 -16.9
01/01/2025
227.43
40,640,050 0 0 0 0 0 0
31/12/2024
227.43
36,384,574 228.14 228.34 226.43 584,451 1,219,932 -13.2
30/12/2024
228.14
35,093,329 229.13 229.34 227.13 429,166 1,477,803 -19.3
27/12/2024
229.13
46,998,270 229.90 230.50 228.55 1,542,647 1,800,324 11.2
26/12/2024
229.90
40,701,008 229.81 230.87 228.96 762,110 1,259,156 -14.2
25/12/2024
229.81
67,043,286 228.36 230.90 225.52 1,971,369 1,859,814 -13.1
24/12/2024
228.36
51,569,141 228.51 228.86 226.56 2,209,850 1,283,514 28.0
23/12/2024
228.51
52,996,034 227.07 228.59 226.37 1,339,051 2,514,846 -26.8
20/12/2024
227.07
45,978,076 227.54 227.96 226.85 1,224,590 1,332,924 3.8
19/12/2024
227.54
58,896,047 227.43 227.54 225.49 1,724,300 3,193,301 -8.2
18/12/2024
227.43
39,130,702 226.89 227.53 226.13 792,158 3,107,045 -48.5
17/12/2024
226.89
28,459,145 227.04 227.48 226.54 433,800 1,986,226 -41.9
16/12/2024
227.04
35,641,154 227 227.78 225.86 839,100 1,458,186 -2.9
13/12/2024
227
39,510,756 227.99 228.20 226.36 372,500 2,378,496 -56.5
12/12/2024
227.99
46,414,417 228.18 228.94 226.92 1,255,405 2,237,833 -17.2
11/12/2024
228.18
44,657,918 229.24 229.92 227.59 890,913 2,247,836 -44.9
10/12/2024
229.24
45,313,390 229.21 230.19 228.76 3,332,883 2,474,114 123.6
09/12/2024
229.21
49,151,399 228.93 230.13 228.48 1,340,200 1,677,129 -4.8
06/12/2024
229.03
58,384,700 229.60 230.93 228.65 1,078,800 2,605,137 -51.0
05/12/2024
229.20
79,631,400 224.62 229.20 224.12 2,900,670 2,150,068 9.6
04/12/2024
224.69
44,478,600 225.29 225.99 224.26 1,190,900 2,499,174 -34.7
03/12/2024
225.37
41,383,200 225.32 226.32 225.23 748,503 2,768,192 -59.8
02/12/2024
225.23
30,928,900 224.64 226.24 224.70 1,664,602 2,254,302 -17.4
29/11/2024
224.19
38,963,500 223.57 224.41 223.62 1,052,572 724,749 9.1
28/11/2024
223.50
28,616,900 223.09 224.52 222.74 0 0 0
27/11/2024
223.03
28,398,600 223.70 224.09 222.19 1,490,286 835,521 4.0
26/11/2024
223.03
40,807,000 222.25 224.16 222.46 1,269,700 1,593,379 -15.5
25/11/2024
222.25
34,749,012 221.29 222.53 220.17 930,900 1,082,960 15.8
22/11/2024
221.29
44,214,782 221.76 222.25 220.65 1,177,604 1,421,389 -2.9
21/11/2024
221.76
25,559,902 221.29 222.03 219.61 710,550 1,231,479 -19.4
20/11/2024
221.29
51,872,887 219.68 222.40 216.77 1,157,716 3,916,450 -61.4
19/11/2024
219.68
32,374,039 221.79 222.35 219.41 419,530 3,117,837 -51.0
18/11/2024
221.79
53,083,313 221.53 222.05 219.15 1,647,503 3,357,677 -33.8
15/11/2024
221.53
61,150,084 223.82 224.03 220.72 2,143,750 3,874,300 -40.8
14/11/2024
223.82
45,319,323 226.21 226.71 223.67 681,350 2,583,762 -50.1
13/11/2024
226.21
41,396,142 226.69 226.69 224.49 807,087 1,916,525 -39.9
12/11/2024
226.69
38,563,488 226.86 228.13 225.88 1,230,360 1,675,086 -17.2
11/11/2024
226.86
49,638,133 226.88 227.26 225.89 1,049,417 1,422,591 -4.3
08/11/2024
226.88
44,662,215 227.49 228.13 226.35 999,591 1,606,479 -23.7
07/11/2024
227.49
40,641,648 227.76 228.72 226.92 895,400 1,923,595 -26.1
06/11/2024
227.76
41,241,167 224.86 227.87 223.71 1,172,133 2,454,999 -74.0
05/11/2024
224.86
26,691,795 224.45 224.98 224.18 609,700 1,282,806 -17.5
04/11/2024
224.45
36,175,726 225.41 225.43 223.40 1,145,005 1,555,240 -10.2
01/11/2024
225.41
38,306,566 226.36 226.39 224.56 1,219,513 1,416,306 4.3
31/10/2024
226.36
36,067,438 225.88 226.81 224.62 1,752,300 1,107,720 18.5
30/10/2024
225.88
40,564,851 225.56 226.57 224.63 1,058,700 1,400,087 -11.7
29/10/2024
225.56
37,164,309 224.59 226.06 224.25 890,400 1,899,960 -11.2
28/10/2024
224.59
35,431,585 224.63 225.21 222.73 1,019,784 9,226,973 -116.5
25/10/2024
224.63
36,318,726 224.69 225.48 224.12 1,539,600 668,015 12.0
24/10/2024
224.69
34,644,687 226.50 227.04 224.13 1,017,300 3,801,068 -45.0
23/10/2024
226.50
40,113,217 225.50 226.51 224.71 860,400 4,542,000 -67.7
22/10/2024
225.50
52,875,252 227.43 227.84 224.82 1,320,809 5,043,100 -86.7
21/10/2024
227.43
42,209,579 229.21 229.37 227.24 798,340 831,100 -6.2

Chính sách bảo mật | Điều khoản sử dụng |