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)
26/05/2020
110.49
 60,723,593 109.15 110.67 108.14 276,912 591,735 -2.2
25/05/2020
109.15
 43,872,374 107.05 109.36 107.05 411,050 2,455,979 -27.3
22/05/2020
107.04
 67,033,693 105.75 107.70 105.09 127,330 3,067,745 -31.7
21/05/2020
105.74
 71,805,288 106.94 106.33 104.66 305,780 457,752 -3.3
20/05/2020
106.94
 43,391,387 108.83 108.83 106.48 144,330 244,980 -0.1
19/05/2020
108.83
 58,347,846 108.54 110.38 108.18 1,559,830 597,064 0.6
18/05/2020
108.54
 51,200,406 109.02 109.51 106.39 160,314 907,230 -6.4
15/05/2020
109.02
 70,719,098 111.34 112.76 109 216,306 1,817,395 -13.0
14/05/2020
111.34
 59,396,895 111.86 112.08 110.78 153,500 1,973,754 -11.8
13/05/2020
111.86
 61,064,447 111.78 112.30 110.62 73,486 5,584,215 -17.4
12/05/2020
111.78
 51,681,067 111.59 112.24 110.51 228,602 1,361,350 -3.5
11/05/2020
111.57
 51,117,937 110.02 111.57 110.03 605,730 4,464,300 -26.9
08/05/2020
110.02
 62,052,998 108.31 110.79 107.20 458,610 3,671,221 -18.8
07/05/2020
108.31
 37,482,697 106.65 108.36 106.58 263,050 1,006,500 -6.8
06/05/2020
106.66
 51,330,112 105.41 106.75 104.75 352,800 2,401,400 -24.1
05/05/2020
105.41
 26,230,216 105.68 106.15 105.11 306,612 1,512,710 -10.4
04/05/2020
105.72
 40,364,478 106.87 106.87 105.49 511,937 5,547,401 -32.1
29/04/2020
106.84
 47,903,271 106.26 106.85 105.90 296,000 2,162,793 -6.9
28/04/2020
106.26
 40,512,355 106.30 106.68 104.89 209,420 1,433,806 -12.6
27/04/2020
106.30
 37,824,206 106.98 107.59 105.92 248,077 1,358,062 -12.8
24/04/2020
106.97
 43,462,238 106.97 107.11 105.92 219,910 2,521,927 -22.5
23/04/2020
106.97
 47,131,859 106.80 108.57 106.50 1,349,465 1,841,800 -11.4
22/04/2020
106.80
 44,285,597 104.70 107.28 102.28 608,900 1,112,422 -5.4
21/04/2020
104.70
 73,187,141 109.70 109.72 104.40 188,258 5,396,126 -30.2
20/04/2020
109.68
 67,829,037 110.48 111.27 109.66 110,760 6,623,255 -36.0
17/04/2020
110.46
 51,306,251 108.75 110.61 108.18 123,120 4,078,425 -28.1
16/04/2020
108.75
 37,420,426 108.33 108.76 107.27 162,610 1,403,782 -16.6
15/04/2020
108.33
 48,874,915 107.15 108.90 106.78 150,551 1,043,896 -8.4
14/04/2020
107.15
 50,359,789 107.16 107.45 105.66 179,710 2,010,480 -22.9
13/04/2020
107.16
 35,870,256 106.18 108.02 103.10 286,938 1,366,402 -15.3
10/04/2020
106.18
 49,934,956 105.08 107.33 101.58 294,630 1,250,057 -14.2
09/04/2020
105.08
 48,056,753 103.93 107.20 103.65 410,600 2,094,040 -16.5
08/04/2020
103.93
 41,298,353 103.43 106.60 101.59 190,210 3,148,080 -36.9
07/04/2020
103.43
 56,496,300 103.26 104.21 102.02 386,200 513,295 -2.7
06/04/2020
103.26
 61,245,860 97.84 103.28 97.86 667,680 1,117,698 -2.6
03/04/2020
97.84
 44,083,771 95.61 98.17 94.81 330,900 5,143,154 -87.5
01/04/2020
95.61
 32,719,748 92.64 95.91 89.70 85,400 1,675,700 -15.0
31/03/2020
92.64
 49,587,767 93.06 94.98 91.58 390,110 1,832,782 -14.5
30/03/2020
93.28
 39,733,077 97.35 97.30 92.65 383,900 1,167,207 -8.1
27/03/2020
97.35
 40,620,562 97.85 98.32 96.39 839,278 1,289,835 -8.9
26/03/2020
97.81
 40,990,198 100.07 100.30 97.66 913,864 749,328 -3.2
25/03/2020
100.09
 42,916,325 96.95 100.44 96.99 419,800 3,623,339 -21.8
24/03/2020
96.95
 51,432,323 96.46 97.37 95.90 2,363,156 6,290,448 -44.3
23/03/2020
96.46
 64,746,314 101.79 101.52 96.08 738,305 2,062,355 -14.3
20/03/2020
101.79
 50,042,454 100.99 104.69 100.31 256,157 2,192,024 -21.8
19/03/2020
100.99
 87,560,554 101.84 101.96 99.83 1,197,384 7,818,439 -20.3
18/03/2020
101.84
 66,041,806 100.72 102.55 100.64 623,000 23,460,964 -66.4
17/03/2020
100.72
 47,438,568 99.62 101.05 96.79 1,102,500 2,400,355 -12.3
16/03/2020
99.62
 40,707,487 101.40 101.85 98.90 727,230 1,528,197 -11.2
13/03/2020
101.38
 84,581,037 101.99 102.24 97.07 495,470 3,123,931 -22.6
12/03/2020
101.92
 74,738,948 105.52 105.54 100.54 839,010 1,438,577 -12.7
11/03/2020
105.52
 71,651,940 106.20 107.97 102.50 302,303 1,466,835 -15.2
10/03/2020
106.20
 62,318,679 104.87 108.25 103.35 202,621 1,693,492 -17.4
09/03/2020
106.34
 54,731,620 113.64 113.64 105.75 472,235 374,748 -1.9
06/03/2020
113.66
 50,521,552 115.03 115.03 112.88 318,861 714,030 -6.3
05/03/2020
115.03
 110,920,939 114.02 116.67 114.03 1,528,620 24,712,249 -303.4
04/03/2020
114.02
 87,859,605 112.58 114.02 111.81 485,910 11,881,933 -141.3
03/03/2020
112.58
 78,402,725 110.67 113.40 110.78 261,558 7,278,022 -85.0
02/03/2020
110.67
 78,154,131 109.59 110.77 108.15 286,780 2,185,200 -27.6
28/02/2020
109.58
 65,579,274 109.26 109.69 104.87 579,520 1,456,237 -9.6
27/02/2020
109.26
 41,813,575 106.61 109.38 105.69 409,770 1,601,487 -10.8
26/02/2020
106.61
 52,931,256 106.67 107.34 105.08 1,235,920 2,371,900 -7.0
25/02/2020
106.66
 42,554,203 104.08 106.68 102.48 694,400 1,971,433 -14.8
24/02/2020
104.18
 64,980,105 108.09 108.09 103.80 702,000 5,253,040 -36.9
21/02/2020
108.09
 33,072,872 109.57 109.92 107.15 689,100 582,200 -4.9
20/02/2020
109.57
 35,877,582 109.30 110.92 108.85 953,700 4,570,582 -42.2
19/02/2020
109.30
 30,425,471 110.07 110.19 108.70 141,500 877,340 -1.9
18/02/2020
110.07
 28,521,342 109.57 111.01 109.31 433,619 941,536 -14.0
17/02/2020
109.57
 28,806,146 109.74 110.21 108.91 354,610 575,320 -3.5
14/02/2020
109.74
 30,675,790 108.21 110.42 108.19 490,500 172,192 3.9
13/02/2020
108.19
 36,541,133 108.51 108.71 107.35 992,700 460,306 3.0
12/02/2020
108.51
 41,462,436 104.78 108.64 104.78 692,710 887,187 -4.9
11/02/2020
104.78
 26,348,149 103.97 104.82 103.62 342,060 535,960 -5.0
10/02/2020
103.97
 28,848,434 104.92 105.08 103.69 2,233,975 2,826,040 -3.3
07/02/2020
104.92
 30,804,829 105.84 106.06 104.55 983,120 995,700 -1.7
06/02/2020
105.84
 33,582,447 102.80 105.84 102.74 239,408 2,582,054 -29.9
05/02/2020
103.19
 34,827,420 102.57 103.93 102.31 2,158,716 3,951,975 -20.8
04/02/2020
102.57
 29,833,323 101.31 102.58 100.92 493,930 2,556,820 -24.9
03/02/2020
101.31
 63,521,733 102.40 102.45 98.58 0 0 0
31/01/2020
102.36
 47,522,555 104.09 104.53 102.22 271,300 422,234 -2.6
30/01/2020
104.11
 29,849,374 106.28 106.28 103.12 359,800 972,037 -5.0
22/01/2020
106.28
 24,758,473 105.59 106.28 105.21 570,315 712,804 2.7
21/01/2020
105.59
 25,422,355 104.64 105.88 104.53 414,400 601,719 2.6
20/01/2020
104.64
 22,989,583 103.88 105.24 103.57 228,600 517,475 0.1
17/01/2020
103.88
 20,998,900 104.32 104.66 103.68 129,210 267,090 -1.4
16/01/2020
104.32
 23,021,865 103.19 104.54 103.14 194,811 825,454 -5.1
15/01/2020
103.19
 18,831,413 103.36 103.46 102.62 102,800 179,742 -0.5
14/01/2020
103.36
 20,440,034 102.30 103.48 102.14 346,100 356,100 0.9
13/01/2020
102.30
 23,704,628 102.22 102.83 101.98 99,638 300,852 -3.1
10/01/2020
102.22
 32,274,062 101.25 102.76 101.35 420,460 271,081 -1.8
09/01/2020
101.25
 22,153,245 100.33 101.74 100.32 405,100 779,016 -6.2
08/01/2020
100.33
 29,038,479 101.42 101.75 100.07 627,800 590,532 2.4
07/01/2020
101.42
 19,294,344 101.23 101.63 100.95 182,713 501,550 -7.6
06/01/2020
101.23
 24,509,390 102.39 102.43 101.11 390,820 685,219 -2.6
03/01/2020
102.39
 21,848,453 102.99 103.52 102.27 339,405 739,600 -7.5
02/01/2020
102.99
 19,682,735 102.51 103.06 102.22 106,962 292,710 -0.1
31/12/2019
102.51
 25,838,838 102.27 102.51 101.50 253,360 611,050 -4.3
30/12/2019
102.16
 26,529,593 102.60 102.97 101.75 456,070 256,800 -1.0
27/12/2019
102.60
 24,942,170 102.33 102.60 101.88 164,219 398,458 -2.3
26/12/2019
102.33
 21,264,942 102.93 102.93 101.89 242,600 394,720 0.2

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