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/html/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)
15/10/2015
151.66
 19,242,044 150.19 151.91 149.87 0 0 0
14/10/2015
150.28
 13,902,956 150.52 150.98 149.76 0 0 0
13/10/2015
150.55
 17,353,714 151.22 151.51 150.09 0 0 0
12/10/2015
151.60
 17,818,694 151.35 152.82 151.13 0 0 0
09/10/2015
151.35
 28,314,023 150.64 153.18 149.29 0 0 0
08/10/2015
150.98
 26,070,586 148.70 151.38 148.25 0 0 0
07/10/2015
148.82
 23,468,775 150.69 151.86 148.74 0 0 0
06/10/2015
150.30
 29,135,641 146.42 150.51 146.42 0 0 0
05/10/2015
146.42
 15,378,664 144.35 146.65 144.29 0 0 0
02/10/2015
144.35
 10,498,210 143.93 144.50 143.12 0 0 0
01/10/2015
143.90
 8,314,300 143.44 144.37 141.48 0 0 0
30/09/2015
143.55
 10,865,624 143.75 144.92 143.55 0 0 0
29/09/2015
143.69
 14,629,969 144.84 144.99 142.43 0 0 0
28/09/2015
144.87
 14,373,563 147.42 147.51 144.87 0 0 0
25/09/2015
146.17
 13,173,707 147.03 147.07 145.37 0 0 0
24/09/2015
146.65
 17,456,750 146.59 148.86 146.45 0 0 0
23/09/2015
146.95
 13,513,453 146.40 147 145.34 0 0 0
22/09/2015
146.40
 17,107,859 145.78 147.05 145.69 0 0 0
21/09/2015
145.76
 12,847,984 144.49 145.77 143.97 0 0 0
18/09/2015
144.49
 27,056,037 142.93 145.69 142.93 0 0 0
16/09/2015
142.32
 11,572,579 141.83 142.67 141.03 0 0 0
15/09/2015
141.52
 10,359,888 141.47 142.16 140.52 0 0 0
14/09/2015
141.76
 9,688,331 143.48 144.81 141.67 0 0 0
11/09/2015
143.53
 11,677,534 144.33 145.27 143.33 0 0 0
10/09/2015
144.29
 8,255,872 143.56 145.16 142.35 0 0 0
09/09/2015
145.45
 13,677,100 143.71 146.12 141.69 0 0 0
08/09/2015
143.53
 14,167,743 140.67 144.14 140.45 0 0 0
07/09/2015
141.03
 7,997,311 142.40 142.60 140.71 0 0 0
04/09/2015
142.40
 10,134,354 142.33 143.88 141.34 0 0 0
03/09/2015
142.67
 19,168,520 144.01 144.22 141.49 0 0 0
01/09/2015
144.01
 15,585,105 143.80 146.05 143.60 0 0 0
31/08/2015
143.80
 17,309,852 147.37 147.80 143.35 0 0 0
28/08/2015
147.18
 27,220,405 141.89 147.27 141.49 0 0 0
27/08/2015
143.78
 27,298,269 143.76 145.39 141.29 0 0 0
26/08/2015
143.41
 26,905,116 136.74 143.72 134.58 0 0 0
25/08/2015
137.09
 25,431,714 134.26 138.88 129.81 0 0 0
24/08/2015
134.62
 38,817,123 145.47 146.97 132.87 0 0 0
21/08/2015
144.90
 39,918,337 147.47 151.41 139.44 0 0 0
20/08/2015
147.17
 17,740,577 150.55 151.50 146.39 0 0 0
19/08/2015
150.37
 17,026,373 150.43 154 148.63 0 0 0
18/08/2015
150.25
 19,042,716 149.19 152.37 148.18 0 0 0
17/08/2015
148.74
 20,400,649 150.89 153.48 148.16 0 0 0
14/08/2015
152.82
 18,129,550 154.36 154.43 151.34 0 0 0
13/08/2015
154.36
 25,040,931 157.37 159.57 152.91 0 0 0
12/08/2015
157.37
 23,597,827 159.89 160.29 156.72 0 0 0
11/08/2015
160.17
 21,459,093 160.61 162.42 158.25 0 0 0
10/08/2015
161.49
 19,485,252 160.43 161.53 160.25 0 0 0
07/08/2015
160.44
 15,928,018 160.74 161.38 159.01 0 0 0
06/08/2015
160.40
 20,924,520 163.96 164.30 160.17 0 0 0
05/08/2015
161.78
 21,208,805 158.29 161.78 158.29 0 0 0
04/08/2015
158.61
 18,153,426 158.52 159.87 155.46 0 0 0
03/08/2015
158.82
 29,463,931 160.22 162.30 157.44 0 0 0
31/07/2015
162.54
 16,101,936 164.20 165.08 162.54 0 0 0
30/07/2015
164.20
 18,732,634 162.01 164.31 161.99 0 0 0
29/07/2015
162.01
 26,657,298 163.08 164.19 161.68 0 0 0
28/07/2015
163.14
 27,353,507 165.62 168.69 163.14 0 0 0
27/07/2015
165.98
 22,410,525 164.28 166.84 164.28 0 0 0
24/07/2015
164.65
 22,063,405 164.53 166.03 164.07 0 0 0
23/07/2015
164.53
 25,861,663 166.60 167.04 164.53 0 0 0
22/07/2015
166.60
 29,307,148 165.04 166.60 160.60 0 0 0
21/07/2015
162.12
 21,620,509 164.43 165.78 161.71 0 0 0
20/07/2015
164.43
 27,513,159 167.42 167.48 162.95 0 0 0
17/07/2015
167.48
 21,450,008 168.10 169.50 166.80 0 0 0
16/07/2015
168.46
 27,474,696 168.20 169.27 166.66 0 0 0
15/07/2015
168.34
 35,339,740 171.77 173.13 168.34 0 0 0
14/07/2015
171.84
 50,916,845 171.23 174.77 170.79 0 0 0
13/07/2015
171.23
 25,352,378 169.91 172.36 169.83 0 0 0
10/07/2015
170.69
 31,038,466 169.65 172.37 169.60 0 0 0
09/07/2015
169.52
 26,919,145 169.59 169.93 167.64 0 0 0
08/07/2015
169.53
 41,673,421 172.86 174.07 168.37 0 0 0
07/07/2015
172.79
 36,137,961 175.52 175.61 170.74 0 0 0
06/07/2015
173.29
 38,167,216 171.61 173.36 169.05 0 0 0
03/07/2015
169.38
 35,427,259 166.66 170.51 166.66 0 0 0
02/07/2015
167.08
 27,795,044 163.80 167.66 162.57 0 0 0
01/07/2015
163.80
 22,924,305 162.73 164.24 161.92 0 0 0
30/06/2015
162.66
 30,196,749 164.35 165.96 162.64 0 0 0
29/06/2015
164.37
 25,645,711 164.02 165.10 162.30 0 0 0
26/06/2015
164.16
 36,624,744 165.84 167.55 164.16 0 0 0
25/06/2015
165.84
 25,701,297 166.53 169.43 165.43 0 0 0
24/06/2015
166.59
 27,572,133 166.66 167.66 166.15 0 0 0
23/06/2015
166.38
 22,396,937 166.41 167.44 166.25 0 0 0
22/06/2015
166.60
 24,123,246 166.91 167.32 165.70 0 0 0
19/06/2015
166.91
 32,050,680 166.98 168.98 165.69 0 0 0
18/06/2015
167.35
 24,859,249 166.01 168.17 165.82 0 0 0
17/06/2015
166.01
 36,004,261 168.41 168.48 165.24 0 0 0
16/06/2015
168.45
 45,108,274 171.08 172.84 168.45 0 0 0
15/06/2015
171.02
 34,205,098 171.71 173.11 170.17 0 0 0
12/06/2015
170.60
 42,698,143 169.38 171.81 168.96 0 0 0
11/06/2015
169.38
 43,177,497 167.92 171.80 167.92 0 0 0
10/06/2015
167.92
 27,282,274 166.70 168.02 164.71 0 0 0
09/06/2015
166.70
 43,593,791 168.90 169.82 164.93 0 0 0
08/06/2015
168.90
 52,852,336 166.10 171.99 166.10 0 0 0
05/06/2015
166.10
 41,971,530 161.79 166.36 161.59 0 0 0
04/06/2015
161.79
 38,909,400 158.39 163.76 158.39 0 0 0
03/06/2015
160.38
 32,616,803 158.02 160.40 157.81 0 0 0
02/06/2015
158.02
 34,667,924 161.29 161.29 157.95 0 0 0
01/06/2015
159.06
 22,288,986 158.05 161.40 157.63 0 0 0
29/05/2015
158.01
 29,973,502 158.35 160.38 156.52 0 0 0
28/05/2015
158.98
 48,376,546 154.43 161.14 153.97 0 0 0
27/05/2015
154.43
 26,873,050 154.40 155.07 152.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc