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)
26/05/2015
154.46
 36,056,182 151.13 154.86 151.05 0 0 0
25/05/2015
151.13
 25,071,403 149.83 151.27 149.15 0 0 0
22/05/2015
149.83
 31,429,931 150.62 151.25 149.28 0 0 0
21/05/2015
150.90
 25,373,100 149.52 151.10 148.64 0 0 0
20/05/2015
149.41
 34,899,100 144.70 150.40 144.06 0 0 0
19/05/2015
144.58
 19,563,900 142.29 144.58 142.09 0 0 0
18/05/2015
142.51
 22,797,400 145.82 146.13 142.04 0 0 0
15/05/2015
146.26
 23,942,000 149.24 149.24 145.38 0 0 0
14/05/2015
149.12
 16,449,000 148.51 149.38 147.64 0 0 0
13/05/2015
148.51
 17,692,900 148.15 148.93 146.16 0 0 0
12/05/2015
148.15
 28,352,900 149.35 149.89 145.35 0 0 0
11/05/2015
149.77
 26,139,900 151.26 152.17 149.17 0 0 0
08/05/2015
151.24
 17,455,300 150.10 151.52 149.88 0 0 0
07/05/2015
150.71
 19,529,100 149.10 151.08 148.58 0 0 0
06/05/2015
149.34
 28,312,700 151.39 152.09 148.80 0 0 0
05/05/2015
151.39
 24,170,554 150.20 151.78 146.62 0 0 0
04/05/2015
150.50
 38,411,807 154.99 157.65 150.19 0 0 0
27/04/2015
157.24
 19,012,417 157.81 158.74 156.26 0 0 0
24/04/2015
157.81
 19,139,073 156.78 158.42 156.78 0 0 0
23/04/2015
157.20
 26,316,692 157.53 158.57 155.85 0 0 0
22/04/2015
157.53
 23,535,196 158.11 158.30 157.32 0 0 0
21/04/2015
158.11
 33,663,596 158.29 159.37 157.93 0 0 0
20/04/2015
158.35
 15,857,669 158.93 159.46 157.56 0 0 0
17/04/2015
158.93
 29,322,930 158.48 159.63 158.28 0 0 0
16/04/2015
158.48
 23,972,386 157.30 159.38 157.17 0 0 0
15/04/2015
157.36
 23,091,492 154.61 157.41 154.61 0 0 0
14/04/2015
154.61
 15,921,009 155.24 156.25 153.11 0 0 0
13/04/2015
155.24
 15,483,229 156.73 157.46 155.24 0 0 0
10/04/2015
156.73
 19,371,627 154.93 157.48 154.93 0 0 0
09/04/2015
155.11
 16,748,356 154.11 155.92 153.84 0 0 0
08/04/2015
154.11
 13,415,468 155.29 156 154.10 0 0 0
07/04/2015
155.10
 22,738,226 153.26 155.16 152.84 0 0 0
06/04/2015
153.31
 12,449,036 153.60 154.65 153.05 0 0 0
03/04/2015
154.12
 11,591,084 153.76 154.39 152.76 0 0 0
02/04/2015
153.64
 17,508,903 149.95 153.87 149.63 0 0 0
01/04/2015
150.41
 24,244,670 153.32 155.21 150.10 0 0 0
31/03/2015
155.24
 16,328,034 153.55 155.88 153.55 0 0 0
30/03/2015
153.55
 22,276,122 156.07 157.14 153.28 0 0 0
27/03/2015
156.07
 28,697,000 157.42 159.16 156.07 0 0 0
26/03/2015
157.42
 16,547,577 155.31 158.82 155.31 0 0 0
25/03/2015
157.32
 18,494,600 158.55 159.58 157.32 0 0 0
24/03/2015
158.56
 20,795,378 159.70 159.84 156.93 0 0 0
23/03/2015
159.72
 25,793,500 163.14 163.29 159.72 0 0 0
20/03/2015
162.95
 19,233,100 159.66 162.99 159.61 0 0 0
19/03/2015
161.85
 22,221,833 162.82 164.92 160.54 0 0 0
18/03/2015
162.87
 24,729,652 161.31 164.02 160.99 0 0 0
17/03/2015
163.60
 30,322,550 162.71 163.92 162.26 0 0 0
16/03/2015
162.72
 22,435,077 164.63 164.65 162.72 0 0 0
13/03/2015
164.63
 14,331,068 165.34 166.23 164.46 0 0 0
12/03/2015
165.34
 14,085,970 165.26 166.16 164.47 0 0 0
11/03/2015
165.31
 20,923,665 166.23 166.49 165.12 0 0 0
10/03/2015
166.23
 23,536,708 165.33 166.52 165.17 0 0 0
09/03/2015
165.38
 18,351,669 168.47 168.56 165.38 0 0 0
06/03/2015
168.47
 19,626,542 168.44 169.56 167.83 0 0 0
05/03/2015
168.96
 32,447,761 168.77 170.30 168.40 0 0 0
04/03/2015
168.72
 33,269,973 166.92 168.72 166.92 0 0 0
03/03/2015
166.93
 23,495,300 164.14 166.93 161.57 0 0 0
02/03/2015
164.67
 15,604,584 165.87 166.01 164.45 0 0 0
27/02/2015
165.69
 19,371,140 166.36 167.12 163.38 0 0 0
26/02/2015
166.36
 21,263,300 165.04 166.58 164.21 0 0 0
25/02/2015
165.01
 30,612,892 166.46 168.49 165.01 0 0 0
24/02/2015
167.01
 13,731,575 165.28 167.48 165.28 0 0 0
13/02/2015
165.18
 16,251,100 164.29 166.01 164.29 0 0 0
12/02/2015
164.29
 23,516,800 163.75 165.23 163.75 0 0 0
11/02/2015
163.75
 19,367,800 159.06 163.75 159.06 0 0 0
10/02/2015
161.56
 20,193,700 161.14 162.92 161.06 0 0 0
09/02/2015
161.19
 15,604,700 162.49 163.26 160.94 0 0 0
06/02/2015
162.46
 18,063,941 160.23 162.86 158.77 0 0 0
05/02/2015
160.28
 19,668,800 159.64 161.91 158.69 0 0 0
04/02/2015
160.23
 11,640,900 158.28 159.65 157.68 0 0 0
03/02/2015
158.72
 30,471,300 162.84 163.97 158.72 0 0 0
02/02/2015
162.84
 22,847,700 164.57 165.42 162.23 0 0 0
30/01/2015
164.48
 30,364,800 168.48 168.48 163.85 0 0 0
29/01/2015
168.43
 31,984,900 168.25 169.05 166.72 0 0 0
28/01/2015
168.28
 44,929,300 165.27 168.92 164.31 0 0 0
27/01/2015
165.94
 54,392,300 168.65 169.76 164.27 0 0 0
26/01/2015
168.61
 25,547,900 169.01 170.50 168.40 0 0 0
23/01/2015
169.01
 35,345,300 165.99 169.49 165.99 0 0 0
22/01/2015
166
 25,743,200 163.13 166.79 163.06 0 0 0
21/01/2015
163.72
 21,893,200 165.60 166.17 163.72 0 0 0
20/01/2015
165.60
 23,069,600 167.48 167.61 164.65 0 0 0
19/01/2015
166.38
 25,773,300 165.28 169.07 165.28 0 0 0
16/01/2015
167.07
 33,682,600 167.52 169.12 166.85 0 0 0
15/01/2015
167.96
 49,965,500 164.07 168.62 162.34 0 0 0
14/01/2015
165.01
 35,069,600 165.27 166.53 163.21 0 0 0
13/01/2015
165.76
 27,595,600 161.84 167.03 161.84 0 0 0
12/01/2015
164.85
 29,769,100 166.11 167.64 164.08 0 0 0
09/01/2015
166.71
 40,959,200 162.65 167.69 162.36 0 0 0
08/01/2015
163.07
 26,170,100 163.51 164.83 162.19 0 0 0
07/01/2015
163.57
 32,593,500 163.21 165.93 162.14 0 0 0
06/01/2015
163.14
 35,321,600 159.64 163.19 156.99 0 0 0
05/01/2015
159.71
 24,092,700 161.06 161.77 159.57 0 0 0
31/12/2014
160.83
 40,408,000 155.75 162.15 155.75 0 0 0
30/12/2014
155.75
 32,241,500 151.39 155.75 148.37 0 0 0
29/12/2014
151.39
 29,940,300 155.27 157.33 150.94 0 0 0
26/12/2014
155.72
 26,864,800 158 158.77 154.98 0 0 0
25/12/2014
158.55
 19,721,400 157.99 160.95 157.99 0 0 0
24/12/2014
161.48
 26,877,100 159.63 162.22 159.63 0 0 0
23/12/2014
160.53
 30,028,600 161.09 162.32 159.40 0 0 0
22/12/2014
161.09
 26,322,500 156.58 161.90 156.58 0 0 0

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