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)
06/03/2014
163.07
 44,034,500 162.20 163.07 159.77 0 0 0
05/03/2014
160.72
 28,651,800 158.94 162.08 158.94 0 0 0
04/03/2014
158.80
 41,536,100 159.21 159.88 155.56 0 0 0
03/03/2014
159.26
 49,371,200 166.08 166.18 158.91 0 0 0
28/02/2014
166.08
 40,601,700 165.14 166.54 162.93 0 0 0
27/02/2014
164.84
 61,887,700 166.26 170.38 164.84 0 0 0
26/02/2014
166.26
 53,638,000 164.46 166.29 162.73 0 0 0
25/02/2014
164.29
 49,564,300 163.16 164.60 162.04 0 0 0
24/02/2014
163.16
 35,733,400 159.47 163.16 158.85 0 0 0
21/02/2014
159.47
 41,997,300 158.38 161.16 155.60 0 0 0
20/02/2014
158.62
 85,155,500 166.92 168.02 155.14 0 0 0
19/02/2014
166.93
 65,971,700 161.93 166.93 161.66 0 0 0
18/02/2014
161.93
 61,811,600 158.27 162.51 158.09 0 0 0
17/02/2014
158.27
 65,680,300 155.49 159.56 153.72 0 0 0
14/02/2014
155.62
 62,265,900 153.24 155.88 153.24 0 0 0
13/02/2014
153.24
 52,823,100 150.28 153.24 149.91 0 0 0
12/02/2014
150.28
 38,344,100 148.39 150.45 147.98 0 0 0
11/02/2014
148.39
 59,611,200 149.33 152.20 148.17 0 0 0
10/02/2014
149.33
 29,757,100 146.51 149.33 146.28 0 0 0
07/02/2014
146.53
 39,833,000 146.93 148.50 145.23 0 0 0
06/02/2014
146.84
 19,777,800 145.29 146.88 145.12 0 0 0
27/01/2014
144.99
 16,622,500 144.16 144.99 143.36 0 0 0
24/01/2014
144.09
 17,731,000 143.91 145.18 143.30 0 0 0
23/01/2014
143.91
 14,814,100 144.24 145.25 143.46 0 0 0
22/01/2014
144.29
 33,911,400 144.47 148.17 142.51 0 0 0
21/01/2014
144.52
 27,749,400 139.86 144.72 139.51 0 0 0
20/01/2014
139.86
 27,297,100 140.83 142.14 139.61 0 0 0
17/01/2014
140.62
 41,074,100 141.86 143.40 139.99 0 0 0
16/01/2014
141.86
 23,870,700 140.93 142.34 140.19 0 0 0
15/01/2014
140.93
 38,483,100 137.91 142.11 137.52 0 0 0
14/01/2014
137.91
 26,897,300 135.77 138.99 135.29 0 0 0
13/01/2014
135.78
 20,037,200 134.80 136.51 134.45 0 0 0
10/01/2014
134.92
 25,327,900 135.88 137.16 134.92 0 0 0
09/01/2014
135.88
 37,144,100 132.87 135.88 132.38 0 0 0
08/01/2014
132.87
 24,706,200 131.49 133.29 131.12 0 0 0
07/01/2014
131.49
 22,175,000 128.28 132.34 128.28 0 0 0
06/01/2014
129.74
 17,701,500 127.03 130.03 126.84 0 0 0
03/01/2014
127.06
 11,119,600 126.92 127.39 126.33 0 0 0
02/01/2014
126.79
 13,434,000 127.31 128.13 126.79 0 0 0
31/12/2013
127.15
 15,208,600 124.96 127.15 124.62 0 0 0
30/12/2013
124.96
 28,159,900 125.61 127.75 124.61 0 0 0
27/12/2013
127.69
 20,946,200 128.64 128.77 127.30 0 0 0
26/12/2013
128.36
 17,516,800 128.83 129.25 128.36 0 0 0
25/12/2013
128.90
 17,793,500 129.47 129.70 128.44 0 0 0
24/12/2013
129.47
 25,636,200 129.86 130.56 129.15 0 0 0
23/12/2013
129.92
 27,866,600 128.42 130.16 128.32 0 0 0
20/12/2013
128.03
 42,365,700 129.05 130.14 128.03 0 0 0
19/12/2013
129.05
 48,863,600 127.16 129.59 127.16 0 0 0
18/12/2013
127.16
 15,523,300 126.66 127.69 126.21 0 0 0
17/12/2013
126.75
 19,770,600 125.60 126.76 125.60 0 0 0
16/12/2013
125.68
 18,145,300 125.07 126.19 124.06 0 0 0
13/12/2013
125.21
 13,489,800 124.72 125.90 124.35 0 0 0
12/12/2013
124.76
 17,546,000 123.46 124.82 122.64 0 0 0
11/12/2013
123.50
 30,709,800 125.42 125.47 123.13 0 0 0
10/12/2013
125.37
 16,755,600 125.53 125.91 124.59 0 0 0
09/12/2013
125.53
 25,452,000 124.95 126.15 124.86 0 0 0
06/12/2013
124.95
 16,759,700 125.43 125.85 124.62 0 0 0
05/12/2013
125.36
 22,494,300 125.78 126.05 124.31 0 0 0
04/12/2013
125.71
 35,980,200 124.24 125.92 124.08 0 0 0
03/12/2013
124.23
 23,043,600 122.90 125.06 122.65 0 0 0
02/12/2013
122.90
 15,542,800 122.62 123.09 122.33 0 0 0
29/11/2013
122.62
 20,467,000 122.51 123.34 121.91 0 0 0
28/11/2013
122.51
 14,307,700 123.25 123.57 122.48 0 0 0
27/11/2013
123.19
 23,889,400 122.92 124.11 122.42 0 0 0
26/11/2013
122.92
 16,684,400 122.91 123.33 122.02 0 0 0
25/11/2013
122.91
 20,306,600 123.22 124.26 122.25 0 0 0
22/11/2013
123.26
 22,750,700 122.91 123.65 122.20 0 0 0
21/11/2013
122.91
 61,911,100 123.08 126.38 122.91 0 0 0
20/11/2013
123.25
 24,187,100 122.61 123.25 121.85 0 0 0
19/11/2013
122.61
 21,448,700 122.49 123.10 122.02 0 0 0
18/11/2013
122.49
 32,442,800 120.78 122.98 120.78 0 0 0
15/11/2013
120.78
 23,874,300 119.84 121.16 119.67 0 0 0
14/11/2013
119.84
 15,645,300 119.38 120.10 119.25 0 0 0
13/11/2013
119.38
 21,013,700 120.12 120.51 118.97 0 0 0
12/11/2013
120.12
 35,129,300 121.36 122.14 119.59 0 0 0
11/11/2013
121.36
 24,040,600 119.11 121.36 118.96 0 0 0
08/11/2013
119.14
 21,775,200 118.45 119.32 118.04 0 0 0
07/11/2013
118.45
 35,305,200 119.27 120.15 118.45 0 0 0
06/11/2013
119.19
 26,126,700 118.14 119.19 118.10 0 0 0
05/11/2013
118.09
 25,628,200 117.22 118.32 116.98 0 0 0
04/11/2013
117.09
 22,750,900 115.88 117.09 115.40 0 0 0
01/11/2013
115.84
 8,893,600 115.42 115.85 115.07 0 0 0
31/10/2013
115.42
 9,174,000 115.10 115.77 114.89 0 0 0
30/10/2013
115.10
 13,855,200 114.76 115.68 114.59 0 0 0
29/10/2013
114.76
 10,296,500 114.53 114.76 113.59 0 0 0
28/10/2013
114.23
 17,329,500 115.15 115.37 114.16 0 0 0
25/10/2013
114.99
 15,578,100 114.77 115.49 114.33 0 0 0
24/10/2013
114.88
 24,791,800 116.31 116.56 114.80 0 0 0
23/10/2013
116.35
 22,902,100 114.99 116.64 114.99 0 0 0
22/10/2013
114.99
 16,917,900 115.85 116.14 114.43 0 0 0
21/10/2013
115.94
 38,198,300 114.87 117.25 114.79 0 0 0
18/10/2013
114.83
 16,338,000 114.62 115.04 114.08 0 0 0
17/10/2013
114.62
 30,437,200 113.77 115.42 113.72 0 0 0
16/10/2013
113.72
 16,319,400 112.54 114.23 112.44 0 0 0
15/10/2013
112.50
 16,165,400 111.73 112.57 111.54 0 0 0
14/10/2013
111.78
 12,951,100 112.47 112.78 111.64 0 0 0
11/10/2013
112.47
 15,458,700 112.78 113.47 112.47 0 0 0
10/10/2013
112.87
 19,489,600 114.02 115.02 112.71 0 0 0
09/10/2013
114.02
 14,885,400 114.54 114.84 113.46 0 0 0
08/10/2013
114.54
 30,443,100 114.53 114.60 112.92 0 0 0

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