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)
06/08/2019
101.89
 34,022,329 100.38 102.74 100.37 544,962 1,773,090 -26.7
05/08/2019
102.91
 26,065,414 103.70 103.73 102.30 1,205,187 1,814,433 -15.4
02/08/2019
103.70
 23,599,441 103.89 109.99 102.72 602,400 307,170 6.5
01/08/2019
103.88
 19,422,728 104.40 104.83 103.64 349,360 1,025,200 -4.7
31/07/2019
104.43
 29,642,140 104.44 104.91 103.67 1,129,400 250,000 9.5
30/07/2019
104.43
 23,705,542 105.28 105.86 104.35 158,300 1,103,720 -11.4
29/07/2019
105.29
 22,671,476 106.40 106.42 104.96 158,300 1,103,720 -11.4
26/07/2019
106.40
 25,966,594 106.76 107.06 105.94 471,900 595,700 -3.8
25/07/2019
106.76
 22,753,069 106.44 107.39 106.39 801,000 1,396,903 -5.7
24/07/2019
106.44
 29,383,975 106.71 107.50 105.92 128,410 970,965 -10.7
23/07/2019
106.71
 24,718,753 106.76 106.98 106.44 420,802 2,347,270 -32.4
22/07/2019
106.76
 23,248,804 111.10 111.10 106.12 249,520 770,716 -11.1
19/07/2019
107.07
 27,462,186 106.74 108.30 106.59 1,056,930 1,671,885 -24.7
18/07/2019
106.74
 24,944,797 106.58 106.74 105.89 510,920 2,116,548 -34.4
17/07/2019
106.58
 28,837,839 105.81 106.94 105.76 336,910 2,478,800 -55.5
16/07/2019
105.85
 22,533,297 105.72 106.25 105.50 315,510 161,325 2.5
15/07/2019
105.61
 18,944,941 105.88 106.23 105.33 335,950 206,345 3.5
12/07/2019
105.86
 25,949,487 106.02 106.62 105.78 1,108,310 1,772,465 1.0
11/07/2019
106.01
 23,839,187 105.14 106.22 105.14 1,624,700 516,210 23.0
10/07/2019
105.14
 22,307,996 105.10 105.60 105.05 1,668,000 701,787 27.0
09/07/2019
105.10
 19,227,100 103.83 105.10 103.55 407,826 83,360 7.8
08/07/2019
103.82
 14,784,374 104.37 104.70 103.50 116,500 112,000 0.4
05/07/2019
104.38
 16,275,208 104.33 104.87 104.21 567,000 386,858 2.0
04/07/2019
104.34
 20,438,091 103.78 104.54 103.67 997,900 491,530 12.4
03/07/2019
103.67
 16,499,668 103.53 103.98 103.44 528,225 169,205 5.4
02/07/2019
103.46
 22,735,576 104.20 104.20 103.35 508,500 3,742,860 -43.4
01/07/2019
104.08
 21,842,723 104.15 104.39 103.67 335,800 259,795 1.7
28/06/2019
103.51
 20,696,718 102.96 103.52 102.35 569,000 498,600 2.9
27/06/2019
102.96
 27,327,643 103.97 104.07 102.72 420,420 192,200 2.0
26/06/2019
103.95
 24,016,377 104.15 104.32 103.74 788,700 195,300 9.3
25/06/2019
104.15
 20,780,887 104.78 104.88 103.65 456,101 619,590 -3.6
24/06/2019
104.78
 21,336,183 104.84 105.11 104.56 501,520 203,421 1.4
21/06/2019
104.85
 21,674,227 105.05 105.83 104.53 334,320 293,859 0.2
20/06/2019
105.06
 22,990,563 103.78 105.07 103.49 335,140 636,100 -2.1
19/06/2019
103.77
 16,865,669 103.76 104.17 103.38 274,440 518,222 -2.1
18/06/2019
103.75
 17,411,091 103.51 103.77 103.24 188,300 472,500 -1.8
17/06/2019
103.50
 17,287,126 103.46 104.01 103.21 282,910 248,194 1.5
14/06/2019
103.46
 16,044,518 103.49 104.21 103.39 112,700 195,960 -1.2
13/06/2019
103.50
 18,818,708 103.56 103.65 103.28 845,700 43,400 6.7
12/06/2019
103.56
 16,562,038 103.94 104.08 103.46 145,900 1,194,970 -1.0
11/06/2019
103.95
 21,179,819 103.93 104.16 103.63 695,300 131,815 4.8
10/06/2019
103.99
 16,297,684 104.20 104.73 103.90 750,300 194,987 0.8
07/06/2019
104.21
 22,750,614 103.05 104.22 103.05 133,300 133,300 -0.8
06/06/2019
103.03
 18,236,345 103.56 103.56 102.61 75,325 241,800 -3.7
05/06/2019
103.54
 17,767,222 103.06 103.80 102.97 183,710 460,072 -8.4
04/06/2019
103.06
 16,578,059 103.27 103.87 103.01 233,470 1,212,660 -12.3
03/06/2019
103.28
 31,285,903 104.34 104.44 103.13 539,300 1,034,550 -13.5
31/05/2019
104.35
 26,814,813 105.32 105.33 103.95 413,010 188,678 -1.1
30/05/2019
105.32
 20,801,261 105.33 105.60 104.88 457,050 841,665 -10.6
29/05/2019
105.32
 23,092,110 105.03 105.34 104.40 368,800 120,500 0.6
28/05/2019
105.03
 22,631,135 105.04 105.32 104.75 429,100 538,125 -10.0
27/05/2019
105.04
 20,069,500 105.26 105.62 104.97 270,560 145,781 2.9
24/05/2019
105.39
 32,296,656 106.30 106.40 103.28 90,220 403,891 -8.6
23/05/2019
106.30
 29,547,587 106.13 106.55 105.52 68,120 3,844,843 -59.8
22/05/2019
106.13
 39,110,306 106.29 107.06 105.98 3,353,620 2,515,210 89.5
21/05/2019
106.28
 27,259,450 106.32 106.83 106.14 309,800 2,299,950 -17.6
20/05/2019
106.31
 28,869,202 105.80 106.81 105.68 3,994,690 1,823,724 121.6
17/05/2019
105.79
 32,987,820 106.06 106.44 105.72 998,400 1,094,936 -9.5
16/05/2019
106.09
 27,160,766 106.44 106.83 105.95 1,835,949 1,051,800 40.0
15/05/2019
106.43
 30,844,556 105.70 106.73 105.61 688,447 1,199,221 -18.8
14/05/2019
105.70
 33,925,004 105.62 105.72 105.03 1,444,001 3,133,630 -28.4
13/05/2019
105.61
 26,356,758 105.85 106.11 105.52 488,620 14,835,280 -290.1
10/05/2019
105.86
 23,562,074 105.27 105.96 105.14 1,344,200 846,500 11.8
09/05/2019
105.26
 23,163,800 105.91 105.99 105 345,310 1,290,751 -10.1
08/05/2019
105.91
 25,788,386 105.83 105.99 105.06 689,710 1,334,975 -11.3
07/05/2019
105.83
 28,053,173 105.44 106.34 105.22 997,910 3,915,580 -55.4
06/05/2019
105.42
 40,573,270 106.89 106.89 105.02 647,050 670,780 -1.8
03/05/2019
106.87
 26,024,518 106.99 107.39 106.60 174,620 191,093 -0.4
02/05/2019
107
 30,009,054 107.37 108.03 106.72 394,810 987,785 -6.0
26/04/2019
107.46
 28,038,317 106.21 107.56 106.21 459,500 283,994 1.3
25/04/2019
106.93
 34,067,616 107.15 107.68 106.79 559,310 524,910 -2.5
24/04/2019
107.14
 30,348,154 106.29 107.27 106.29 629,350 895,277 0.2
23/04/2019
106.29
 28,033,446 105.64 106.60 105.33 455,500 249,208 -1.8
22/04/2019
105.63
 31,216,040 105.88 106.17 105.04 560,725 500,647 0.5
19/04/2019
105.88
 23,676,581 105.76 106.44 105.69 341,831 268,555 3.7
18/04/2019
105.75
 31,341,981 106.53 106.80 15.35 754,525 345,910 4.1
17/04/2019
106.43
 30,188,946 107.11 107.64 106.38 1,432,410 687,363 12.0
16/04/2019
107.11
 27,588,200 107.70 107.70 106.50 2,996,649 120,352 26.1
12/04/2019
107.70
 29,679,279 107.57 107.71 107.11 653,560 176,100 5.1
11/04/2019
107.57
 21,183,053 107.44 107.94 107.23 486,000 93,230 7.5
10/04/2019
107.43
 30,707,125 107.71 107.98 106.99 1,562,550 303,986 25.5
09/04/2019
107.71
 42,403,734 108.93 109.24 107.66 386,950 2,177,950 -42.7
08/04/2019
108.93
 35,442,371 107.87 108.93 107.79 2,411,200 581,000 38.8
05/04/2019
107.87
 27,594,591 107.42 107.93 107.29 933,120 259,319 13.2
04/04/2019
107.42
 29,174,600 107.32 107.74 106.97 1,095,795 3,730,784 -12.6
03/04/2019
107.30
 29,775,845 107.48 107.77 106.87 1,729,860 1,006,435 20.4
02/04/2019
107.48
 28,493,064 107.83 108.57 107.18 1,168,239 1,044,094 4.7
01/04/2019
107.72
 26,890,067 107.48 108.03 107.35 1,058,417 658,100 1.7
29/03/2019
107.44
 31,090,939 107.36 107.94 107.27 513,208 812,735 -12.9
28/03/2019
107.34
 24,506,763 107.66 107.66 106.98 1,807,700 409,036 16.7
27/03/2019
107.56
 25,373,381 107.23 107.82 106.86 1,128,710 335,900 2.5
26/03/2019
106.85
 24,112,437 106.41 107.31 106.29 1,150,713 329,639 5.3
25/03/2019
106.41
 42,134,803 107.99 108.09 105.89 4,708,464 2,760,540 18.2
22/03/2019
108.09
 30,405,143 107.81 108.36 107.47 21,240,314 131,131 416.0
21/03/2019
107.81
 38,578,834 109.63 110.33 107.81 1,383,463 507,922 1.7
20/03/2019
109.62
 37,999,036 109.96 110.08 108.52 182,574 491,181 -7.3
19/03/2019
110.06
 53,968,959 110.90 111.35 109.74 1,051,750 2,118,151 -9.4
18/03/2019
110.88
 44,391,732 110.45 111.61 110.44 384,414 974,447 -14.8
15/03/2019
110.44
 46,125,787 110.04 110.55 109.70 809,900 1,056,230 -11.8
14/03/2019
110.02
 39,624,537 109.85 110.71 109.58 1,338,682 1,044,511 -9.5

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