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)
13/03/2019
109.82
 51,828,614 109.80 110.61 109.55 929,900 1,450,955 -7.5
12/03/2019
109.55
 50,618,322 108.66 109.55 108.22 644,888 1,934,936 -17.6
11/03/2019
108.32
 37,417,398 108.20 108.75 107.60 1,271,800 1,984,720 -13.7
08/03/2019
108.22
 43,593,511 108.88 108.93 107.87 624,400 1,032,070 -6.3
07/03/2019
108.88
 69,670,075 108.49 109.62 108.48 2,067,860 1,776,627 19.8
06/03/2019
108.48
 48,591,742 108.31 108.65 107.70 1,127,400 839,631 12.1
05/03/2019
108.24
 49,911,135 108.55 109.16 108.04 2,696,500 849,853 48.2
04/03/2019
108.53
 45,221,471 107.26 108.70 107.15 890,200 2,292,146 -2.1
01/03/2019
107.26
 30,692,676 105.86 107.27 105.69 1,101,228 759,650 5.9
28/02/2019
105.86
 57,627,655 107.63 107.92 105.80 2,023,110 1,316,070 14.9
27/02/2019
107.63
 36,366,812 107.64 108.17 107.27 1,638,447 17,885,855 -320.2
26/02/2019
107.66
 36,924,705 107.63 108.11 106.89 2,501,900 29,049,821 -529.9
25/02/2019
107.61
 33,533,845 106.82 108.44 106.72 2,581,770 1,517,775 30.0
22/02/2019
106.82
 33,380,880 106.64 107.09 105.91 1,342,800 1,016,620 8.8
21/02/2019
106.11
 30,386,268 106.30 106.95 106.01 2,757,600 1,534,675 23.2
20/02/2019
106.30
 29,084,078 106.20 106.62 105.76 1,120,619 662,359 12.8
19/02/2019
106.21
 38,279,927 106.87 107.30 106.09 666,230 732,451 0.5
18/02/2019
106.84
 37,549,853 106.14 107.09 106.08 1,882,300 1,843,970 10.2
15/02/2019
106.11
 32,306,138 106.12 106.67 105.90 1,123,200 924,987 10.1
14/02/2019
106.12
 36,351,323 106.49 106.54 106 119,820 1,358,000 -16.0
13/02/2019
106.49
 30,870,294 106.07 106.62 105.64 2,018,340 1,720,510 7.8
12/02/2019
106.04
 33,792,815 105.05 106.08 104.97 1,217,400 1,382,822 7.8
11/02/2019
105.25
 31,752,658 103.23 105.25 103.23 353,200 1,365,693 -9.1
01/02/2019
103.34
 15,258,710 102.88 103.34 102.58 448,400 207,366 4.9
31/01/2019
102.88
 19,913,820 102.81 103.63 102.70 931,640 118,900 15.3
30/01/2019
102.81
 20,576,383 102.37 104.86 102.27 1,337,938 289,600 21.0
29/01/2019
102.37
 20,259,599 102.31 102.38 101.50 1,322,860 264,400 16.8
28/01/2019
102.31
 26,230,825 102.74 103.14 101.20 1,567,400 714,223 23.9
25/01/2019
102.74
 18,827,589 102.79 103.65 102.47 326,400 450,251 -1.2
24/01/2019
102.78
 25,477,689 102.67 103.39 102.38 80,700 497,280 -5.3
23/01/2019
102.67
 19,071,064 102.55 102.87 102.08 1,649,000 524,860 41.2
22/01/2019
102.54
 25,390,476 103.40 103.72 102.52 1,263,600 484,972 11.4
21/01/2019
103.37
 34,689,801 101.58 103.78 101.47 220,600 429,550 -1.5
18/01/2019
101.56
 26,019,668 101.92 102.23 101.26 696,400 366,170 5.5
17/01/2019
101.92
 16,652,123 101.98 102.58 101.83 208,900 392,000 -1.7
16/01/2019
101.99
 18,887,309 102.58 103.11 101.97 748,740 154,372 10.5
15/01/2019
102.58
 23,012,371 101.58 102.74 98.71 858,200 766,721 5.8
14/01/2019
101.58
 27,656,015 101.87 102.34 101.45 412,100 105,838 5.4
11/01/2019
101.87
 22,980,701 101.78 102.32 101.54 373,300 199,816 3.6
10/01/2019
101.78
 21,333,646 102.14 102.36 101.57 388,560 478,200 1.0
09/01/2019
102.13
 27,033,241 101.25 102.29 101.25 1,667,600 471,152 25.1
08/01/2019
101.27
 23,068,390 101.93 105.31 101.20 631,100 1,080,500 5.9
07/01/2019
101.93
 22,446,454 100.86 102.38 100.83 1,012,783 402,710 10.2
04/01/2019
100.85
 29,288,584 100.57 101.23 99.17 823,800 606,732 6.9
03/01/2019
100.52
 29,543,455 90.05 102.68 98.85 214,800 1,852,700 -17.0
02/01/2019
102.67
 19,007,217 104.23 104.49 102.38 89,138 79,435 0.9
28/12/2018
104.23
 23,583,944 103.99 104.36 102.94 569,380 613,313 -0.1
27/12/2018
103.99
 32,483,257 102.28 104.44 102.27 710,000 590,868 -2.4
26/12/2018
102.28
 25,534,772 102.44 103.09 98.92 431,510 562,340 -2.3
25/12/2018
102.44
 42,046,193 103.34 103.35 100.64 1,865,440 507,862 24.1
24/12/2018
103.34
 34,047,475 104.45 105.02 102.56 213,700 34,300,990 -850.0
21/12/2018
104.45
 29,189,654 104.53 104.67 103.41 207,110 2,814,246 -13.1
20/12/2018
104.53
 25,395,401 104.16 104.76 103.65 1,306,185 720,804 2.1
19/12/2018
104.16
 31,437,311 104.42 108.22 103.50 635,800 318,050 5.7
18/12/2018
104.42
 37,997,962 105.01 105.01 103.19 692,730 425,990 1.3
17/12/2018
105.01
 33,188,726 106.65 106.79 105 1,255,260 1,637,616 0.8
14/12/2018
106.65
 29,167,555 107.30 107.36 106.46 1,161,020 301,216 16.7
13/12/2018
107.30
 30,704,222 107.68 108.02 107.15 2,617,360 961,306 25.4
12/12/2018
107.68
 29,765,408 106.59 107.68 105.48 707,210 1,495,078 -2.9
11/12/2018
106.59
 31,405,339 106.81 107.59 102.46 518,240 799,353 -7.2
10/12/2018
106.81
 29,056,731 107.14 107.65 106.20 318,543 581,191 -6.7
07/12/2018
107.14
 36,391,283 107.10 108.01 106.89 1,856,600 1,374,660 1.1
06/12/2018
107.10
 35,024,657 107.74 107.97 106.75 547,010 586,705 1.7
05/12/2018
107.74
 41,894,002 107.39 107.97 106.32 563,810 3,471,621 -36.8
04/12/2018
107.39
 34,395,437 107.64 108.18 106.90 418,330 1,408,900 -1.2
03/12/2018
107.64
 42,956,114 104.82 107.84 104.82 403,700 1,341,184 -16.9
30/11/2018
104.82
 29,207,523 101.67 105.12 101.67 610,040 412,500 4.6
29/11/2018
104.17
 26,938,618 104.10 105.22 104.07 368,820 889,552 -10.4
28/11/2018
104.10
 26,675,253 103.19 104.11 100.58 149,491 3,484,420 -53.1
27/11/2018
103.19
 29,144,318 103.98 104.68 102.88 367,700 483,521 -1.3
26/11/2018
103.98
 29,883,899 104.27 104.31 103.53 500,800 3,508,100 -25.6
23/11/2018
104.27
 36,463,991 104.55 104.93 103.88 637,420 639,173 -0.5
22/11/2018
104.55
 34,630,599 103.90 105.54 104.20 507,849 1,176,700 -10.4
21/11/2018
103.90
 30,064,507 103.91 103.95 102.68 498,045 2,979,674 -43.2
20/11/2018
103.91
 30,141,066 103.95 103.95 103.06 566,200 977,040 -6.2
19/11/2018
103.95
 27,407,607 103.01 104.04 102.63 511,700 1,291,340 -8.6
16/11/2018
103.01
 33,792,085 101.02 103.61 100.94 525,100 482,600 2.4
15/11/2018
101.02
 36,534,524 101.20 101.98 100.55 80,650 7,340,800 -121.9
14/11/2018
101.20
 33,691,353 102.47 103.01 100.81 452,505 1,493,835 -12.0
13/11/2018
102.47
 35,507,414 103.37 103.27 101.94 1,850,600 2,160,122 3.3
12/11/2018
103.37
 28,822,212 103.01 103.43 102.14 2,856,500 954,792 30.3
09/11/2018
103.01
 34,930,231 104.54 104.66 102.92 104,810 1,004,800 -15.9
08/11/2018
104.54
 33,531,822 104.20 105.85 104.20 255,100 1,275,305 -19.1
07/11/2018
104.20
 29,150,472 104.55 105.11 103.65 625,700 922,972 -3.8
06/11/2018
104.55
 31,346,680 105.54 106.09 104.55 652,200 449,700 2.7
05/11/2018
105.54
 30,367,334 105.75 106.24 104.20 330,710 548,604 3.1
02/11/2018
105.75
 38,229,873 103.37 105.75 103.32 577,530 280,430 8.0
01/11/2018
103.37
 30,367,377 105.35 105.84 103.34 325,720 500,034 -2.8
31/10/2018
105.35
 37,715,933 101.72 105.39 101.70 942,120 669,235 2.6
30/10/2018
101.72
 35,849,125 101.17 102.87 100.49 1,564,620 1,199,000 5.8
29/10/2018
101.17
 30,573,917 101.79 102.29 100.78 1,206,600 227,300 14.7
26/10/2018
101.79
 32,894,281 103.10 104.53 101.71 1,466,910 991,725 16.6
25/10/2018
103.10
 48,227,023 103.73 103.69 99.98 1,844,180 582,366 13.3
24/10/2018
103.73
 33,994,862 105.07 106.07 103.73 998,910 945,700 0.3
23/10/2018
105.07
 53,377,162 107.55 107.61 104.30 1,292,025 1,433,660 2.9
22/10/2018
107.55
 38,453,932 108.09 108.93 107.47 2,523,330 356,157 42.5
19/10/2018
108.09
 36,864,325 107.91 109.19 106.24 548,400 3,115,576 -20.3
18/10/2018
107.91
 36,973,200 109.39 109.39 107.83 668,120 227,800 3.8
17/10/2018
109.39
 39,591,214 108.60 110.35 108.60 714,200 393,782 4.9
16/10/2018
108.60
 31,919,117 107.67 108.77 107.44 893,685 3,035,406 -46.8

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