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)
07/10/2013
114.71
 18,690,700 113.07 115.05 113.07 0 0 0
04/10/2013
113.25
 15,428,800 113.35 113.54 112.33 0 0 0
03/10/2013
113.53
 28,227,700 113.70 114.61 112.83 0 0 0
02/10/2013
113.70
 18,520,000 113.08 114.17 112.82 0 0 0
01/10/2013
113.30
 30,292,700 113.28 114.83 112.68 0 0 0
30/09/2013
113.28
 21,745,100 111.79 113.28 111.79 0 0 0
27/09/2013
111.79
 14,250,100 112.01 112.54 111.35 0 0 0
26/09/2013
111.95
 12,790,300 112 112.75 111.30 0 0 0
25/09/2013
112
 29,613,300 110.46 112.76 109.74 0 0 0
24/09/2013
110.42
 19,006,800 109.96 110.92 109.10 0 0 0
23/09/2013
109.97
 14,709,300 108.10 109.97 107.65 0 0 0
20/09/2013
108.64
 63,105,900 108.04 108.64 107.73 0 0 0
19/09/2013
107.94
 22,814,200 107.02 108.44 106.99 0 0 0
18/09/2013
107.02
 23,049,500 108.83 109.25 106.97 0 0 0
17/09/2013
109.38
 18,111,300 110.40 110.40 108.78 0 0 0
16/09/2013
110.40
 31,598,800 109.99 111.97 109.99 0 0 0
13/09/2013
110.24
 7,141,400 109.54 110.24 109.28 0 0 0
12/09/2013
109.54
 6,667,200 109.55 110.10 109.22 0 0 0
11/09/2013
109.60
 8,887,300 109.26 110.31 109.24 0 0 0
10/09/2013
109.22
 9,754,400 106.18 109.72 106.18 0 0 0
09/09/2013
108.13
 13,118,500 109.97 110.46 107.57 0 0 0
06/09/2013
110.31
 10,756,000 110.19 111.37 109.73 0 0 0
05/09/2013
110.85
 10,438,300 109.07 111.01 109.07 0 0 0
04/09/2013
109.33
 10,355,500 110.01 110.87 109.21 0 0 0
03/09/2013
110.89
 7,562,800 111.86 111.96 110.38 0 0 0
30/08/2013
112.38
 7,605,700 110.82 112.42 110.04 0 0 0
29/08/2013
110.82
 9,188,100 111.95 112.81 110.82 0 0 0
28/08/2013
112.01
 16,943,600 114.08 114.08 111.26 0 0 0
27/08/2013
114.12
 6,288,300 114.90 115.31 113.99 0 0 0
26/08/2013
115.44
 9,147,500 114.58 115.44 113.69 0 0 0
23/08/2013
114.32
 15,956,200 114.93 115.47 113.33 0 0 0
22/08/2013
114.93
 13,485,500 116.50 116.89 114.55 0 0 0
21/08/2013
116.77
 14,495,700 117.09 117.17 115.24 0 0 0
20/08/2013
117.11
 15,551,100 118.03 118.03 116.17 0 0 0
19/08/2013
118.03
 21,506,600 115.71 118.47 115.71 0 0 0
16/08/2013
115.71
 11,950,000 115.20 115.87 114.87 0 0 0
15/08/2013
115.20
 17,061,600 113.80 115.60 112.84 0 0 0
14/08/2013
114.58
 12,247,500 112.43 114.58 112.37 0 0 0
13/08/2013
112.43
 11,558,400 113.21 114.25 112.22 0 0 0
12/08/2013
113.40
 10,475,600 114.61 114.61 113.20 0 0 0
09/08/2013
114.19
 13,254,800 114.18 115.40 113.55 0 0 0
08/08/2013
114.60
 9,161,000 115.24 115.86 114.33 0 0 0
07/08/2013
115.17
 15,208,400 114.90 116.43 114.62 0 0 0
06/08/2013
115.87
 9,911,900 114.98 115.91 114.46 0 0 0
05/08/2013
114.98
 7,495,000 115.32 116.10 114.98 0 0 0
02/08/2013
115.34
 6,622,200 114.83 115.93 114.83 0 0 0
01/08/2013
114.83
 6,254,800 114.05 115.25 113.34 0 0 0
31/07/2013
114.08
 5,777,900 114.52 114.68 113.32 0 0 0
30/07/2013
114.52
 6,817,300 111.54 114.52 111.49 0 0 0
29/07/2013
113.02
 11,923,900 114.90 114.90 112.93 0 0 0
26/07/2013
114.91
 15,993,200 113.47 115.97 113.47 0 0 0
25/07/2013
115.08
 14,660,100 116.59 117.17 115.05 0 0 0
24/07/2013
116.64
 17,844,800 118.77 119.38 116.51 0 0 0
23/07/2013
118.93
 12,323,400 118.83 119.67 118.03 0 0 0
22/07/2013
118.88
 13,640,700 119.20 120.18 118.31 0 0 0
19/07/2013
119.20
 15,966,200 118.54 119.53 118.06 0 0 0
18/07/2013
118.56
 12,819,800 119.10 119.56 118.10 0 0 0
17/07/2013
119.41
 15,482,000 119.10 119.58 118.25 0 0 0
16/07/2013
118.95
 13,330,400 118.50 119.05 117.80 0 0 0
15/07/2013
118.69
 14,810,900 119.33 119.77 118.15 0 0 0
12/07/2013
119.33
 21,701,200 115.20 119.48 115.20 0 0 0
11/07/2013
116.63
 11,641,900 114.97 116.64 113.42 0 0 0
10/07/2013
116.41
 17,124,900 116.89 117.61 115.98 0 0 0
09/07/2013
116.89
 10,917,600 116.05 117.07 115.87 0 0 0
08/07/2013
116.05
 17,275,000 116.92 117.33 115.73 0 0 0
05/07/2013
116.83
 23,326,700 117.59 118.29 116.23 0 0 0
04/07/2013
117.59
 13,774,100 117.62 118.09 117.20 0 0 0
03/07/2013
117.64
 19,382,700 118.18 118.19 116.94 0 0 0
02/07/2013
118.21
 14,521,300 116.32 118.21 116.02 0 0 0
01/07/2013
116.44
 12,037,900 116.86 117.04 115.10 0 0 0
28/06/2013
116.93
 22,037,100 117.27 118.12 116.54 0 0 0
27/06/2013
117.39
 19,230,200 115.78 117.71 115.75 0 0 0
26/06/2013
115.85
 23,576,400 115.26 116.24 114.04 0 0 0
25/06/2013
115.32
 45,850,600 118.81 118.95 113.54 0 0 0
24/06/2013
119.05
 29,517,200 121.72 121.72 118.04 0 0 0
21/06/2013
121.48
 43,076,400 122.32 122.69 120.22 0 0 0
20/06/2013
122.32
 25,111,900 123.68 123.69 120.77 0 0 0
19/06/2013
123.69
 21,415,800 124.09 124.61 122.91 0 0 0
18/06/2013
124.14
 32,271,000 123.55 124.55 121.74 0 0 0
17/06/2013
123.57
 42,249,800 126.49 127.44 122.64 0 0 0
14/06/2013
126.21
 21,527,100 126.72 127.65 125.25 0 0 0
13/06/2013
126.63
 29,452,000 125.42 126.63 124.14 0 0 0
12/06/2013
125.63
 30,016,300 124.98 126.67 124.81 0 0 0
11/06/2013
125.79
 29,496,800 126.18 127 124.92 0 0 0
10/06/2013
126.46
 39,290,500 127.83 128.70 125.70 0 0 0
07/06/2013
126.52
 37,430,300 126.27 127.07 125.17 0 0 0
06/06/2013
126.02
 30,127,900 123.51 126.02 123.19 0 0 0
05/06/2013
124.27
 25,333,900 122.36 124.57 121.76 0 0 0
04/06/2013
122.53
 45,390,800 126.30 126.31 122.21 0 0 0
03/06/2013
125.65
 34,711,800 125.51 126.99 124.60 0 0 0
31/05/2013
125.51
 54,596,200 127.73 129.63 125.12 0 0 0
30/05/2013
127.73
 42,110,400 124.21 128.04 123.91 0 0 0
29/05/2013
125.20
 79,313,200 124.59 127.64 124.52 0 0 0
28/05/2013
124.59
 54,730,700 122.07 124.62 121.43 0 0 0
27/05/2013
122.79
 67,444,300 119.44 124.29 119.44 0 0 0
24/05/2013
117.75
 26,677,800 117.31 119.27 117.29 0 0 0
23/05/2013
117.42
 47,138,900 118.99 120.30 117.22 0 0 0
22/05/2013
119.01
 50,991,700 116.46 120.23 115.70 0 0 0
21/05/2013
116.70
 43,329,300 116.12 117.48 115.46 0 0 0
20/05/2013
115.19
 24,296,000 112.82 115.19 112.49 0 0 0

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