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)
30/07/2014
155.61
 17,603,800 155.52 155.94 154.37 0 0 0
29/07/2014
155.57
 22,006,400 153.73 155.57 153.31 0 0 0
28/07/2014
154.09
 40,271,100 159.09 159.38 152.77 0 0 0
25/07/2014
159.09
 25,928,700 162.78 163.47 159.09 0 0 0
24/07/2014
162.53
 31,359,100 162.59 163.76 161.37 0 0 0
23/07/2014
162.34
 27,791,700 162.61 163.74 160.96 0 0 0
22/07/2014
162.58
 26,214,400 164.04 164.15 161.65 0 0 0
21/07/2014
164.04
 37,111,100 165.64 166.60 163.47 0 0 0
18/07/2014
165.68
 30,863,600 164.81 166.43 163.83 0 0 0
17/07/2014
164.81
 27,785,500 163.21 164.90 162.77 0 0 0
16/07/2014
163.34
 52,637,800 164.23 167.55 163.34 0 0 0
15/07/2014
164
 24,835,300 159.78 164.50 159.35 0 0 0
14/07/2014
162.41
 22,883,700 159.85 162.41 159.21 0 0 0
11/07/2014
159.85
 29,356,500 159.48 160.26 157.92 0 0 0
10/07/2014
159.51
 42,476,600 159.09 161.96 158.21 0 0 0
09/07/2014
161.76
 37,405,100 162.02 163.30 161.75 0 0 0
08/07/2014
162.05
 34,489,500 160.30 162.05 158.76 0 0 0
07/07/2014
160.38
 33,036,500 161.38 162.55 160.12 0 0 0
04/07/2014
161.38
 47,557,000 162.34 162.34 160.16 0 0 0
03/07/2014
162.32
 54,663,000 160.50 163.43 160.31 0 0 0
02/07/2014
160.69
 35,859,700 158.20 160.69 157.90 0 0 0
01/07/2014
158.20
 32,762,600 157.54 159.31 157.29 0 0 0
30/06/2014
157.47
 31,887,300 156.47 158.53 156.47 0 0 0
27/06/2014
156.23
 25,324,800 155.27 156.41 153.05 0 0 0
26/06/2014
155.82
 43,871,200 155.99 157.56 155.74 0 0 0
25/06/2014
156.13
 37,352,700 153.23 156.13 153.23 0 0 0
24/06/2014
153.11
 32,754,700 150.89 153.11 150.56 0 0 0
23/06/2014
151.28
 20,382,700 152.69 152.70 150.72 0 0 0
20/06/2014
152.63
 26,091,500 152.98 154.12 151.93 0 0 0
19/06/2014
152.98
 48,900,500 153.18 153.62 149.68 0 0 0
18/06/2014
154.11
 37,900,600 154.91 155.87 153.87 0 0 0
17/06/2014
154.91
 35,418,700 152.93 155.04 152.10 0 0 0
16/06/2014
152.93
 28,585,400 153.45 153.94 151.88 0 0 0
13/06/2014
153.50
 30,331,900 152.93 153.87 152.02 0 0 0
12/06/2014
152.93
 33,476,900 152.73 154.03 152.01 0 0 0
11/06/2014
152.73
 52,500,200 149.22 153.02 149.11 0 0 0
10/06/2014
149.58
 30,255,400 151.03 151.87 149.35 0 0 0
09/06/2014
151.48
 53,584,400 154.16 155.50 151.48 0 0 0
06/06/2014
152.88
 32,562,800 148.07 152.88 148.07 0 0 0
05/06/2014
148.22
 24,389,300 145.79 148.87 144.45 0 0 0
04/06/2014
146.27
 35,530,500 149.24 149.91 144.87 0 0 0
03/06/2014
149.24
 24,382,500 148.79 151.10 148.54 0 0 0
02/06/2014
148.64
 39,669,700 152.15 152.48 148.06 0 0 0
30/05/2014
152.13
 37,117,500 153.59 154.64 152.11 0 0 0
29/05/2014
153.62
 48,552,700 155.96 157.55 153.03 0 0 0
28/05/2014
156.21
 48,977,900 155.08 157.34 153.92 0 0 0
27/05/2014
155.08
 67,637,800 148.59 155.09 148.24 0 0 0
26/05/2014
148.59
 29,234,200 148.14 149.05 145.50 0 0 0
23/05/2014
148.14
 38,509,900 147.74 149.06 146.29 0 0 0
22/05/2014
147.64
 55,006,100 151.27 152.06 147.04 0 0 0
21/05/2014
151.27
 59,818,300 145.44 151.47 144.25 0 0 0
20/05/2014
145.62
 56,752,900 142.09 145.62 139.91 0 0 0
19/05/2014
142.09
 42,330,400 140.51 143.87 138.83 0 0 0
16/05/2014
140.97
 33,351,700 135.74 140.97 135.74 0 0 0
15/05/2014
136.12
 67,686,100 139.18 142.38 133.55 0 0 0
14/05/2014
139.39
 37,626,700 132.25 139.86 131.19 0 0 0
13/05/2014
132.45
 42,829,600 133.10 135.10 130.21 0 0 0
12/05/2014
134.73
 41,905,000 144.71 144.71 134.50 0 0 0
09/05/2014
144.71
 48,798,000 137.56 144.74 135.82 0 0 0
08/05/2014
138.78
 87,334,000 149.19 149.19 137.38 0 0 0
07/05/2014
150.38
 22,732,400 150.74 152.97 149.27 0 0 0
06/05/2014
150.96
 61,271,100 152.37 152.37 144.51 0 0 0
05/05/2014
152.57
 36,800,300 158.26 161.11 152.31 0 0 0
29/04/2014
160.46
 13,998,200 158.43 160.76 158.21 0 0 0
28/04/2014
159.67
 17,132,000 161.96 163.03 159.51 0 0 0
25/04/2014
162.08
 21,873,900 161.17 163.71 161.04 0 0 0
24/04/2014
160.98
 18,217,200 159.97 162.22 159.64 0 0 0
23/04/2014
160.94
 28,072,600 162.04 164.83 160.90 0 0 0
22/04/2014
164.04
 34,859,700 156.60 164.04 155.37 0 0 0
21/04/2014
156.53
 39,012,600 163.96 164.28 156.53 0 0 0
18/04/2014
163.01
 34,922,900 172.33 172.59 162.99 0 0 0
17/04/2014
172.10
 25,222,000 169 172.88 169 0 0 0
16/04/2014
168.70
 52,578,600 173.64 174.23 166.30 0 0 0
15/04/2014
173.66
 49,673,300 180.70 181.34 173.66 0 0 0
14/04/2014
180.70
 33,306,300 183.84 184.81 180.19 0 0 0
11/04/2014
183.24
 48,712,700 182.79 184.52 180.42 0 0 0
10/04/2014
183
 34,094,500 183.73 185.71 182.65 0 0 0
08/04/2014
183.84
 44,854,300 181.46 184.55 181.46 0 0 0
07/04/2014
181.46
 36,757,800 178.72 181.46 177.46 0 0 0
04/04/2014
178.72
 27,623,000 180.70 181.38 177.56 0 0 0
03/04/2014
180.65
 32,490,600 176.23 180.65 176.23 0 0 0
02/04/2014
176.23
 50,222,200 176.80 178.73 171.58 0 0 0
01/04/2014
176.78
 62,919,100 184 184.38 176.23 0 0 0
31/03/2014
184
 47,367,300 185.07 187.59 182.72 0 0 0
28/03/2014
184.96
 41,315,400 184.50 187.44 183.68 0 0 0
27/03/2014
183.97
 43,748,400 185.83 186.13 180.13 0 0 0
26/03/2014
183.50
 83,126,500 186.76 189.84 180.24 0 0 0
25/03/2014
186.76
 73,450,100 191.93 193.27 186.62 0 0 0
24/03/2014
191.97
 61,381,600 187.50 192.28 186.39 0 0 0
21/03/2014
185.25
 85,637,800 184.17 186.99 182.81 0 0 0
20/03/2014
184.17
 70,001,400 184.12 185.72 179.94 0 0 0
19/03/2014
183.97
 75,250,800 176.88 183.97 176.47 0 0 0
18/03/2014
177.37
 70,575,300 175.08 180.17 174.98 0 0 0
17/03/2014
175.08
 74,450,400 169.60 175.79 169.60 0 0 0
14/03/2014
169.99
 64,736,800 169.51 171.11 168.20 0 0 0
13/03/2014
169.14
 46,474,000 166.49 169.14 165.23 0 0 0
12/03/2014
166.19
 45,886,700 167.36 168.55 165.16 0 0 0
11/03/2014
167.13
 53,496,700 166.71 168.26 165.57 0 0 0
10/03/2014
165.93
 45,463,300 164.32 166.24 163.88 0 0 0
07/03/2014
164.24
 50,925,300 163.12 164.85 162.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |