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)
25/12/2019
102.93
 27,823,720 102.45 102.95 102.01 493,500 1,226,265 -12.4
24/12/2019
102.45
 19,926,459 102.35 102.64 101.87 401,100 285,000 -2.7
23/12/2019
102.35
 28,858,970 102.42 102.89 102.28 320,251 727,982 -3.7
20/12/2019
102.42
 20,944,728 102 102.42 101.62 165,930 370,710 -2.3
19/12/2019
102
 20,620,545 101.80 102.02 101.29 550,880 771,150 -3.6
18/12/2019
101.80
 27,199,668 102.90 102.94 101.58 347,207 968,100 -4.3
17/12/2019
102.90
 44,014,379 103.24 103.51 102.56 620,400 1,144,660 -1.9
16/12/2019
103.22
 26,216,290 102.94 103.74 102.95 170,015 1,058,600 -3.5
13/12/2019
102.94
 29,612,324 102.71 103.54 102.64 175,680 2,241,812 -16.2
12/12/2019
102.71
 23,717,193 102.38 102.85 102.11 245,344 1,050,471 -1.0
11/12/2019
102.38
 14,648,663 102.04 102.38 101.45 374,320 778,182 -0.1
10/12/2019
102.04
 16,592,186 102.36 102.57 101.42 187,300 2,470,620 -120.6
09/12/2019
102.36
 19,243,855 102.50 102.83 101.82 249,523 1,095,999 -5.0
06/12/2019
102.50
 15,561,594 102.37 102.78 102.14 2,190,400 479,600 2.8
05/12/2019
102.37
 20,149,642 102.47 102.95 102.07 946,000 832,915 4.6
04/12/2019
102.47
 20,275,693 101.07 102.54 100.85 251,879 65,999 1.0
03/12/2019
101.07
 18,571,035 100.90 101.85 100.46 178,805 288,580 0.2
02/12/2019
100.90
 23,098,810 102.50 102.78 100.83 124,817 515,387 -6.5
29/11/2019
102.50
 18,702,509 102.34 102.69 102 327,900 715,070 -6.7
28/11/2019
102.34
 17,338,744 103.23 103.52 102.05 206,028 346,400 -1.1
27/11/2019
103.23
 16,071,697 103.99 104.25 103.19 350,400 379,270 -2.8
26/11/2019
103.99
 16,788,018 103.46 104.20 103.39 330,550 670,067 -8.3
25/11/2019
103.46
 20,563,599 103.09 103.87 102.92 1,038,241 573,420 1.2
22/11/2019
103.09
 23,250,356 104.74 104.92 102.67 301,626 623,790 -7.7
21/11/2019
104.74
 17,294,518 104.91 104.98 101.69 145,670 1,154,486 -11.9
20/11/2019
104.91
 15,415,992 105.49 105.73 104.68 688,000 895,900 -3.7
19/11/2019
105.49
 16,934,214 105.15 105.58 104.92 312,500 374,678 -2.4
18/11/2019
105.15
 18,666,193 106.03 106.34 105.02 315,700 319,830 -0.4
15/11/2019
106.03
 21,445,303 106.24 106.71 105.92 729,350 382,465 3.2
14/11/2019
106.24
 21,565,179 107.20 107.44 106.13 372,800 195,900 2.6
13/11/2019
107.20
 24,916,731 106.96 108.07 106.93 3,903,500 389,700 34.3
12/11/2019
106.96
 19,998,959 106.76 107.09 106.38 976,600 342,679 5.4
11/11/2019
106.76
 20,522,561 107.27 107.50 106.67 552,610 433,762 -3.7
08/11/2019
107.27
 24,204,684 106.88 107.90 106.88 372,000 409,058 -0.2
07/11/2019
106.88
 21,388,820 106.74 107.03 106.42 1,459,650 2,336,089 -14.1
06/11/2019
106.75
 17,238,406 106.70 107.18 106.59 155,565 335,758 -5.0
05/11/2019
106.71
 25,240,002 106.60 107.25 106.35 208,300 307,100 -1.7
04/11/2019
106.60
 23,948,115 105.75 106.85 105.70 631,000 693,070 -0.2
01/11/2019
105.75
 23,157,005 105.19 106.03 104.48 15,002,490 401,800 142.9
31/10/2019
105.19
 25,261,391 105.91 106.36 105.13 420,320 1,036,866 -4.9
30/10/2019
105.89
 27,420,014 104.68 106.08 104.40 592,800 333,300 5.2
29/10/2019
104.68
 16,383,011 105.16 105.42 104.27 154,250 325,250 -2.3
28/10/2019
105.04
 22,144,649 104.71 105.66 104.65 1,209,300 163,416 11.1
25/10/2019
104.71
 21,904,231 104.69 104.90 104.21 677,100 380,110 1.8
24/10/2019
104.64
 18,836,856 104.14 104.64 103.77 249,720 332,601 -0.3
23/10/2019
104.14
 16,254,828 104.49 104.80 103.94 277,850 864,267 -10.5
22/10/2019
104.49
 25,498,832 104.01 104.50 103.75 1,026,490 1,163,742 -24.8
21/10/2019
104.01
 27,342,835 105.48 105.63 103.90 253,120 443,732 -2.3
18/10/2019
105.48
 23,581,226 106.07 106.21 104.94 356,700 562,285 -0.7
17/10/2019
106.07
 17,851,096 105.93 106.08 105.39 391,900 289,300 1.4
16/10/2019
105.93
 26,618,650 106.01 106.59 105.90 590,200 568,897 -0.9
15/10/2019
106.01
 23,961,679 106.04 106.16 105.64 4,540,500 290,840 125.2
14/10/2019
106.05
 27,988,650 105.26 106.60 105.30 317,375 516,312 -6.8
11/10/2019
105.26
 17,961,167 105.16 105.55 104.87 246,000 694,538 -10.8
10/10/2019
105.16
 21,951,557 104.62 105.83 104.50 262,290 1,302,700 -23.1
09/10/2019
104.62
 21,819,638 103.92 104.72 103.88 431,801 823,900 -9.7
08/10/2019
103.92
 20,060,567 103.73 104.08 100.31 717,120 1,238,397 -13.3
07/10/2019
103.73
 19,598,699 105.16 105.15 103.61 909,670 903,128 0.2
04/10/2019
105.16
 21,131,839 105.21 105.53 104.81 797,900 741,015 -4.5
03/10/2019
105.21
 19,424,039 105.27 105.27 104.46 446,800 359,714 4.2
02/10/2019
105.27
 20,238,395 105.85 106.17 105.09 651,300 883,809 -5.5
01/10/2019
105.85
 25,318,709 105.05 105.85 104.85 447,000 531,800 -10.5
30/09/2019
105.05
 21,079,760 104.77 105.74 104.74 411,605 275,658 0.1
27/09/2019
104.77
 22,630,898 107.60 107.60 104.52 287,137 172,312 -1.2
26/09/2019
104.77
 25,330,058 103.81 104.78 103.66 699,600 266,500 0.4
25/09/2019
103.81
 19,269,702 104.01 104.05 103.41 262,200 127,500 -2.6
24/09/2019
104.01
 21,635,015 104.38 104.65 103.88 283,510 493,936 -0.7
23/09/2019
104.38
 21,548,493 104.14 105.28 103.91 1,235,260 199,193 4.5
20/09/2019
104.14
 23,183,752 104.04 107.87 103.84 600,820 1,103,350 -6.3
19/09/2019
104.04
 24,056,717 102.29 104.05 102.06 1,437,100 400,222 2.5
18/09/2019
102.29
 18,025,543 102.19 102.90 101.82 153,430 289,285 -3.2
17/09/2019
102.23
 21,093,792 102.21 102.49 101.46 949,900 518,016 -0.5
16/09/2019
102.21
 21,292,681 102.20 102.54 101.85 535,387 566,210 -5.7
13/09/2019
102.20
 19,638,940 101.11 102.20 100.97 135,870 114,429 0.1
12/09/2019
101.11
 16,720,278 100.17 101.17 100.07 99,800 463,851 5.9
11/09/2019
100.17
 18,978,449 99.97 100.20 99.42 1,099,384 1,374,710 -6.4
10/09/2019
99.97
 27,040,701 100.85 100.98 99.50 1,144,550 2,874,323 -56.4
09/09/2019
100.85
 16,046,902 100.92 101.20 100.04 98,000 565,625 -8.8
06/09/2019
100.92
 15,392,522 100.96 101.28 100.40 735,330 242,900 -0.7
05/09/2019
100.96
 15,545,234 100.95 101.40 100.66 199,700 513,709 -7.2
04/09/2019
100.95
 24,791,378 101.42 101.51 100.43 735,752 1,619,700 -17.7
03/09/2019
101.40
 20,487,898 102.31 102.99 101.19 4,057,896 1,306,477 84.5
30/08/2019
102.32
 21,891,796 101.93 102.71 101.91 907,700 615,200 0.5
29/08/2019
101.94
 17,661,209 102.32 102.89 101.72 646,298 575,344 2.8
28/08/2019
102.32
 21,020,624 102.86 103.16 102.32 1,362,100 1,322,920 -5.1
27/08/2019
102.86
 21,048,453 102.82 103.33 102.36 1,331,340 1,236,355 -9.8
26/08/2019
102.81
 22,307,150 103.24 103.25 102.02 1,246,046 1,000,330 -2.6
23/08/2019
103.25
 21,178,074 103.47 103.76 102.89 1,706,914 1,549,765 -9.3
22/08/2019
103.50
 19,942,021 102.90 103.98 102.90 251,019 975,900 -9.1
21/08/2019
103.01
 29,348,348 103 103.42 102.73 585,688 4,427,717 -59.2
20/08/2019
102.98
 25,606,096 102.58 103.20 102.55 182,120 842,671 -14.0
19/08/2019
102.58
 17,075,156 102.34 103.44 102.09 447,930 216,215 -5.2
16/08/2019
102.35
 22,580,254 101.66 102.87 101.59 618,700 783,872 -19.0
15/08/2019
101.66
 22,616,691 102.01 102.01 100.63 335,300 417,981 -13.1
14/08/2019
101.98
 22,663,441 102.31 103.17 101.75 757,700 425,757 -10.2
13/08/2019
102.29
 21,469,256 102.81 102.82 101.54 1,063,200 650,021 -3.1
12/08/2019
102.82
 21,556,891 102.81 103.20 102.46 1,113,660 653,945 -0.3
09/08/2019
102.79
 23,140,996 101.89 103.76 101.89 455,820 1,613,232 -28.1
08/08/2019
102.90
 21,241,362 101.91 103 99.21 699,900 763,736 -1.7
07/08/2019
101.89
 23,174,993 101.89 102.77 101.39 890,500 725,890 5.8

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