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)
19/12/2014
157.53
 45,634,000 160.42 163.38 157.53 0 0 0
18/12/2014
161.65
 32,989,100 156.96 162.44 156.53 0 0 0
17/12/2014
157.09
 47,016,800 160.41 162.99 152.26 0 0 0
16/12/2014
161.70
 37,578,900 165.76 166.28 161.16 0 0 0
15/12/2014
166.40
 28,395,900 168.10 169.32 166.40 0 0 0
12/12/2014
167.99
 23,680,600 166.61 168.29 165.68 0 0 0
11/12/2014
166.90
 23,808,700 167.48 169.85 165.98 0 0 0
10/12/2014
169.29
 32,517,900 163.47 169.66 162.38 0 0 0
09/12/2014
165.21
 58,274,900 172.39 173.94 164.61 0 0 0
08/12/2014
174.32
 44,453,700 178.14 178.47 174.32 0 0 0
05/12/2014
178.20
 30,368,000 178.39 179.42 176.69 0 0 0
04/12/2014
178.43
 35,843,300 175.09 179.79 175.09 0 0 0
03/12/2014
177.28
 30,941,600 175.57 177.97 175.42 0 0 0
02/12/2014
175.46
 31,108,800 174.46 176.65 174.46 0 0 0
01/12/2014
174.46
 30,970,400 173.40 177.73 173.27 0 0 0
28/11/2014
175.20
 49,310,200 176.94 177.55 174.23 0 0 0
27/11/2014
176.99
 33,698,300 172.46 176.99 172.45 0 0 0
26/11/2014
175.26
 50,759,700 179.55 180.89 175.26 0 0 0
25/11/2014
180.09
 26,125,000 176.94 180.33 176.67 0 0 0
24/11/2014
176.92
 32,542,200 180.32 180.32 176.92 0 0 0
21/11/2014
180.28
 47,905,500 182.24 183.62 180.19 0 0 0
20/11/2014
183.06
 40,479,500 179.01 183.67 179.01 0 0 0
19/11/2014
181.52
 51,339,300 182.04 182.72 179.69 0 0 0
18/11/2014
182.85
 43,713,500 185.06 185.33 182.85 0 0 0
17/11/2014
185.11
 47,846,400 184.53 185.85 184.53 0 0 0
14/11/2014
184.47
 52,193,300 186.09 186.09 182.34 0 0 0
13/11/2014
186.04
 47,122,300 185.92 187.26 184.76 0 0 0
12/11/2014
185.92
 54,561,000 182.48 185.92 181.84 0 0 0
11/11/2014
181.83
 60,070,000 180.62 182.79 180.57 0 0 0
10/11/2014
180.62
 44,587,000 177.55 182.22 177.55 0 0 0
07/11/2014
180.13
 23,961,700 179.64 180.46 178.78 0 0 0
06/11/2014
179.64
 37,247,100 177.26 179.94 177.20 0 0 0
05/11/2014
177.22
 43,147,100 176.98 177.78 174.24 0 0 0
04/11/2014
176.98
 28,892,300 177.44 178.46 176.05 0 0 0
03/11/2014
177.44
 26,397,600 175.74 178.12 175.68 0 0 0
31/10/2014
175.42
 31,340,100 172.63 175.42 171.83 0 0 0
30/10/2014
172.63
 22,631,600 172.65 173.31 171.57 0 0 0
29/10/2014
172.52
 22,780,600 168.87 172.75 168.76 0 0 0
28/10/2014
169
 31,279,000 166.41 169.85 164.99 0 0 0
27/10/2014
166.48
 38,473,800 173.39 173.71 166.48 0 0 0
24/10/2014
173.39
 38,403,300 174.30 174.67 172.39 0 0 0
23/10/2014
174.21
 42,213,400 177.27 177.72 173.69 0 0 0
22/10/2014
177.27
 35,426,500 173.34 177.37 173.34 0 0 0
21/10/2014
173.34
 25,134,400 171.13 174.51 171.11 0 0 0
20/10/2014
173.90
 31,403,600 175.96 177.17 173.80 0 0 0
17/10/2014
175.55
 61,844,200 173.93 175.62 170.51 0 0 0
16/10/2014
173.93
 59,109,100 180.65 180.65 173.93 0 0 0
15/10/2014
180.66
 39,321,500 181.04 181.32 178.57 0 0 0
14/10/2014
180.96
 40,240,800 184.13 185.17 180.96 0 0 0
13/10/2014
184.06
 32,896,900 183.83 184.37 182.58 0 0 0
10/10/2014
183.83
 53,563,400 186.25 186.68 183.42 0 0 0
09/10/2014
186.25
 42,541,200 185.77 188.41 185.77 0 0 0
08/10/2014
185.79
 53,579,100 186.64 187.82 185.24 0 0 0
07/10/2014
186.77
 46,735,900 186.75 187.52 186.12 0 0 0
06/10/2014
186.90
 48,001,000 184.96 187.85 184.96 0 0 0
03/10/2014
185
 54,825,000 185.32 187.11 184.39 0 0 0
02/10/2014
185.36
 65,048,400 183.91 186.03 183.91 0 0 0
01/10/2014
183.87
 49,422,800 180.82 184.36 180.82 0 0 0
30/09/2014
180.80
 42,304,300 181.24 182.02 179.60 0 0 0
29/09/2014
181.11
 34,529,700 181.14 182.70 180.96 0 0 0
26/09/2014
181.14
 47,996,300 182.88 184.50 181.14 0 0 0
25/09/2014
182.34
 43,846,900 179.57 182.34 176.92 0 0 0
24/09/2014
179.57
 44,896,300 178.99 181.09 177.89 0 0 0
23/09/2014
179.58
 40,463,600 180.47 182.53 179.37 0 0 0
22/09/2014
180.47
 48,999,300 182.84 186.03 180.47 0 0 0
19/09/2014
183.11
 62,160,000 181.67 184.21 180.86 0 0 0
18/09/2014
181.78
 73,485,000 187.79 189.19 181.78 0 0 0
17/09/2014
187.79
 96,854,800 187.46 192.03 187.46 0 0 0
16/09/2014
187.15
 52,301,900 184.26 187.15 181.40 0 0 0
15/09/2014
184.22
 72,920,000 184.84 188.22 184.22 0 0 0
12/09/2014
184.84
 50,275,100 181.77 184.84 181.01 0 0 0
11/09/2014
181.75
 46,900,900 180.25 183.38 180.11 0 0 0
10/09/2014
180.29
 59,920,900 176.83 180.29 174 0 0 0
09/09/2014
176.71
 89,437,100 185.60 185.80 175.84 0 0 0
08/09/2014
185.36
 53,439,800 183.20 186.92 183.02 0 0 0
05/09/2014
183.13
 48,972,700 180.29 183.13 180.29 0 0 0
04/09/2014
180.48
 56,863,500 180.53 180.84 178.74 0 0 0
03/09/2014
180.25
 53,874,100 179.68 182.99 179.68 0 0 0
29/08/2014
179.65
 58,014,500 178.74 180.67 177.43 0 0 0
28/08/2014
179.01
 61,241,200 176.38 180.33 175.72 0 0 0
27/08/2014
175.90
 56,476,500 178.85 178.85 174.87 0 0 0
26/08/2014
175.81
 62,938,900 174.83 175.92 173.18 0 0 0
25/08/2014
173.22
 64,940,900 168.86 174.28 168.86 0 0 0
22/08/2014
168.86
 41,939,300 167.95 169.97 167.95 0 0 0
21/08/2014
168.19
 46,772,600 168.32 170.01 167.65 0 0 0
20/08/2014
168.24
 31,599,500 168.05 168.95 167.10 0 0 0
19/08/2014
167.78
 41,761,200 169.12 170.20 167.16 0 0 0
18/08/2014
169.12
 55,564,500 166.86 170.23 166.26 0 0 0
15/08/2014
166.86
 48,226,300 165.92 167.72 165.35 0 0 0
14/08/2014
165.76
 42,691,000 165.56 167.93 165.01 0 0 0
13/08/2014
165.44
 48,056,500 161.59 166.01 161.43 0 0 0
12/08/2014
161.48
 23,416,600 161.53 162.35 160.38 0 0 0
11/08/2014
161.59
 25,868,700 162.56 162.89 160.81 0 0 0
08/08/2014
162.53
 41,715,900 162.51 163.75 161.90 0 0 0
07/08/2014
162.51
 34,249,200 161.56 162.51 160.18 0 0 0
06/08/2014
161.42
 37,956,300 160.68 162.41 160.67 0 0 0
05/08/2014
160.86
 32,954,900 158.34 160.88 158.34 0 0 0
04/08/2014
158.94
 17,669,000 158.15 159.01 157.35 0 0 0
01/08/2014
157.72
 31,194,000 158.80 159.30 156.70 0 0 0
31/07/2014
158.41
 19,162,100 155.63 158.41 155.01 0 0 0

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