HNX (^hastc)

262.70
1.62
(0.62%)
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/cophieu68.vn/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)
14/10/2020
137.49
 59,137,588 136.15 137.75 136.10 622,500 153,839 4.5
13/10/2020
136.15
 35,134,021 135.92 136.32 135.07 1,118,580 969,547 2.0
12/10/2020
135.90
 64,210,503 136.88 138.17 135.65 6,293,935 6,168,480 4.8
09/10/2020
136.91
 65,034,732 135.62 137.43 135.47 40,158,749 40,113,196 0.5
08/10/2020
135.61
 65,778,660 136.13 136.99 134.49 314,005 760,908 -1.2
07/10/2020
136.13
 68,387,602 137.77 138.05 136.02 180,650 446,164 -1.7
06/10/2020
137.77
 58,134,867 137.19 138.67 136.78 237,250 465,079 -2.8
05/10/2020
137.19
 79,313,307 134.91 137.33 134.72 571,790 544,105 2.1
02/10/2020
134.91
 87,915,215 133.50 135.92 132.58 258,038 2,217,392 -15.5
01/10/2020
133.50
 54,159,767 132.57 133.94 131.95 270,840 875,155 -7.8
30/09/2020
132.93
 43,369,120 131.74 132.93 131.05 400,940 776,937 -7.9
29/09/2020
131.74
 62,257,668 133.12 134.08 131.47 224,138 3,494,073 -45.0
28/09/2020
133.12
 52,337,676 131.54 133.55 131.52 410,205 927,539 -3.5
25/09/2020
131.52
 48,371,754 131.71 132.25 130.22 451,321 436,000 1.6
24/09/2020
131.71
 45,847,426 132.64 132.83 131.32 280,358 759,347 -27.8
23/09/2020
132.64
 50,990,054 132.19 133.71 132.03 328,344 587,910 -9.1
22/09/2020
132.19
 66,597,919 130.58 132.20 129.94 460,330 499,872 -1.6
21/09/2020
130.58
 69,188,597 129.20 131.89 129.09 115,883 410,212 -3.1
18/09/2020
129.20
 43,222,995 128.48 129.35 128.23 294,100 1,400,230 -9.5
17/09/2020
128.47
 58,380,014 127.87 129.42 127.54 143,542 1,665,668 -22.8
16/09/2020
127.87
 53,020,156 127.93 128.15 127.38 395,715 634,290 -2.0
15/09/2020
127.93
 57,734,928 127.44 128.08 127.17 337,472 901,122 -8.3
14/09/2020
127.43
 55,291,252 126.21 127.55 126.21 601,881 2,523,225 -27.3
11/09/2020
126.21
 48,532,557 125.82 126.78 124.79 1,783,438 604,556 21.0
10/09/2020
125.82
 40,616,314 125.93 126.95 125.69 698,390 771,413 1.9
09/09/2020
125.93
 40,073,990 124.80 125.93 123.55 767,590 1,015,527 -3.2
08/09/2020
124.80
 50,452,308 125.43 125.89 124.54 585,700 877,357 0.8
07/09/2020
125.43
 52,359,123 126.15 126.66 124.72 291,210 230,340 1.5
04/09/2020
126.15
 51,247,233 126.06 126.18 123.84 421,254 1,328,694 -9.6
03/09/2020
126.06
 52,274,337 125.41 126.52 124.57 534,416 1,173,269 -8.3
01/09/2020
125.41
 44,157,802 124.85 125.43 124 353,281 883,333 -2.4
31/08/2020
124.85
 54,434,086 125.83 126.69 124.69 149,133 1,600,318 -18.8
28/08/2020
125.84
 57,458,286 124.94 126.88 124.92 414,800 971,402 -9.8
27/08/2020
124.92
 42,782,543 123.89 125.08 123.61 311,253 690,104 -6.7
26/08/2020
123.89
 58,551,701 123.37 124.28 122.88 725,580 722,238 6.6
25/08/2020
123.37
 52,589,258 123.18 124.10 122.60 402,600 583,681 -1.1
24/08/2020
123.16
 48,044,859 122.64 124.41 122.20 276,049 1,722,958 -7.0
21/08/2020
122.64
 43,844,161 121.20 122.73 120.57 159,664 997,645 -4.8
20/08/2020
121.18
 55,289,989 119.19 122.25 119.19 776,110 4,496,310 -48.0
19/08/2020
119.19
 51,910,937 117.02 119.57 116.76 721,500 1,213,617 -4.2
18/08/2020
117.02
 39,642,689 117.22 117.74 116.92 14,400,758 16,100,652 -9.5
17/08/2020
117.21
 40,873,898 116.24 117.22 115.53 132,630 1,061,115 -9.5
14/08/2020
116.23
 48,714,542 116.87 117.10 115.09 398,939 2,640,000 -30.0
13/08/2020
116.87
 38,380,885 116.10 116.94 116.01 877,445 2,675,096 -24.0
12/08/2020
116.10
 37,596,991 116.30 117.14 115.49 169,160 706,920 -5.0
11/08/2020
116.30
 48,631,049 113.64 116.35 112.34 625,650 430,600 3.8
10/08/2020
113.64
 47,384,720 112.78 114.10 112.78 685,700 1,450,200 -2.3
07/08/2020
112.78
 30,593,324 113.35 114.09 112.38 810,410 323,800 7.6
06/08/2020
113.35
 40,712,248 114 114.17 112.59 532,910 1,116,354 -2.3
05/08/2020
114.02
 40,619,101 112.48 114.28 112.45 217,900 767,400 1.5
04/08/2020
112.50
 39,699,187 110.45 112.70 110.45 518,292 883,306 -0.9
03/08/2020
110.43
 42,710,213 107.53 110.43 106.69 200,439 213,000 0.0
31/07/2020
107.51
 31,961,232 108.14 108.31 105.76 196,160 183,300 4.6
30/07/2020
108.10
 29,112,152 106.92 108.49 105.98 219,800 281,249 -0.9
29/07/2020
106.85
 52,687,898 107.99 108.06 102.80 527,860 428,290 1.3
28/07/2020
107.98
 48,366,160 102.84 107.98 101.78 537,345 224,729 4.0
27/07/2020
102.85
 65,042,215 105.67 108.13 102.47 693,585 91,234 3.4
24/07/2020
109.33
 68,878,170 113.87 114.24 107.74 516,905 129,806 4.3
23/07/2020
113.87
 39,308,356 115.33 115.35 113.13 225,000 399,500 -1.6
22/07/2020
115.32
 32,172,749 116.16 116.30 114.66 103,750 790,866 -4.2
21/07/2020
116.09
 32,112,446 115.72 116.18 114.45 377,710 620,900 -2.1
20/07/2020
115.72
 35,066,577 116.81 117.08 115.48 390,120 551,207 -0.9
17/07/2020
116.81
 38,928,865 115.59 117.07 114.90 1,159,010 1,120,207 -4.0
16/07/2020
115.59
 31,400,881 115.92 116.60 115.10 420,610 546,500 1.3
15/07/2020
115.91
 29,667,165 116.14 117.19 115.75 42,570 375,021 -3.7
14/07/2020
116.14
 32,272,041 115.65 116.14 115.04 122,417 420,214 -2.1
13/07/2020
115.65
 29,195,906 115.74 116.74 114.84 528,692 667,000 0.0
10/07/2020
115.66
 30,484,831 116.16 116.67 115.05 541,134 361,914 3.6
09/07/2020
116.16
 46,286,374 114.37 116.23 114.36 157,865 1,670,415 -2.0
08/07/2020
114.37
 25,220,007 113.71 114.41 112.67 104,060 288,400 -0.5
07/07/2020
113.71
 33,401,474 113.07 114.47 111.76 123,997 547,495 -4.2
06/07/2020
113.07
 31,247,259 111.55 113.27 111.37 126,099 766,464 -7.1
03/07/2020
111.55
 31,477,377 111.61 112.29 111.39 238,900 492,171 -2.2
02/07/2020
111.61
 24,023,970 111.69 112.47 111.23 184,200 644,409 -4.6
01/07/2020
111.69
 33,105,247 109.76 112.01 108.83 200,100 172,421 -0.5
30/06/2020
109.76
 57,552,636 110.32 111.83 107.91 235,600 500,737 -4.2
29/06/2020
110.32
 53,405,130 113.42 113.42 109.53 263,911 434,829 -3.2
26/06/2020
113.45
 50,288,838 114.07 115.32 113.26 162,071 632,137 -4.1
25/06/2020
114.07
 57,783,476 113.70 114.07 112.51 881,850 941,900 -6.3
24/06/2020
113.70
 51,814,711 114.63 115.70 113.57 543,800 439,415 -2.5
23/06/2020
114.63
 66,879,459 114.72 115.71 114.01 543,029 847,068 -11.1
22/06/2020
114.72
 57,426,959 115.36 116.46 114.53 206,293 268,420 -0.7
19/06/2020
115.36
 48,015,798 112.74 115.39 112.74 233,910 347,700 -0.4
18/06/2020
112.74
 48,278,656 113.27 113.29 112.03 770,700 645,870 4.6
17/06/2020
113.27
 70,258,860 115.50 116.37 113.24 250,420 325,086 -0.4
16/06/2020
115.49
 60,932,793 113.82 116.16 113.82 405,900 1,185,100 -5.9
15/06/2020
113.82
 81,916,109 116.91 117.46 113.32 462,443 1,265,368 -5.1
12/06/2020
116.91
 80,381,905 116.06 116.96 111.92 615,078 1,151,016 -13.2
11/06/2020
116.06
 118,261,640 120.68 121.96 116.04 439,858 1,739,596 -11.9
10/06/2020
120.68
 72,813,348 120.13 121.06 118.85 931,856 2,251,688 -11.4
09/06/2020
120.13
 79,378,595 120.10 120.56 118.88 661,436 1,323,311 -4.9
08/06/2020
120.10
 102,287,647 118.08 120.68 118.14 398,840 3,472,286 -20.1
05/06/2020
118.08
 67,376,517 117.42 118.08 116.35 253,573 4,176,773 -48.3
04/06/2020
117.42
 65,089,386 116.49 117.89 116.48 672,275 723,598 -4.8
03/06/2020
116.49
 56,634,266 113.64 116.51 113.61 156,730 2,095,411 -18.1
02/06/2020
113.64
 76,887,589 114.16 116.37 113.23 1,200,434 2,915,750 -12.2
01/06/2020
114.14
 78,682,828 109.83 114.18 109.53 1,024,340 3,296,205 -26.7
29/05/2020
109.81
 49,614,751 109.64 109.85 108.88 822,100 2,831,833 -25.2
28/05/2020
109.64
 39,255,921 108.87 110.34 108.80 474,822 424,650 2.2
27/05/2020
108.89
 58,125,495 110.49 111.55 108.54 415,800 586,433 3.1

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