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)
18/10/2016
85
 50,043,157 84.96 85.08 84.47 1,130,450 1,681,864 -3.2
17/10/2016
84.96
 38,029,402 85.45 85.46 84.92 761,580 2,703,544 -16.8
14/10/2016
85.45
 48,674,178 85.34 85.63 85.15 749,920 2,395,061 -13.1
13/10/2016
85.34
 39,142,317 84.89 85.34 84.50 826,291 868,586 -2.7
12/10/2016
84.89
 38,548,112 84.54 85.43 84.45 960,460 1,203,410 4.5
11/10/2016
84.54
 35,722,499 84.59 84.83 83.66 1,612,700 829,399 15.1
10/10/2016
84.59
 31,945,611 85.29 85.56 84.53 1,355,820 885,820 13.6
07/10/2016
85.29
 47,659,601 85.97 86.30 84.73 1,168,000 600,803 6.0
06/10/2016
85.97
 43,949,392 85.53 86.22 85.52 2,048,440 643,000 16.8
05/10/2016
85.53
 38,508,873 85.06 85.64 85.02 761,032 870,684 3.3
04/10/2016
85.06
 38,477,910 85.35 86.11 84.73 936,464 2,610,449 -21.7
03/10/2016
85.35
 32,092,022 85 86.20 84.97 631,510 382,155 2.7
30/09/2016
85
 37,854,275 85.07 85.31 84.73 910,620 724,690 5.6
29/09/2016
85.07
 45,164,227 84.32 85.30 84.28 1,449,300 703,543 15.7
28/09/2016
84.32
 33,378,965 83.48 84.45 83.21 625,005 318,800 7.3
27/09/2016
83.48
 32,724,995 83.11 83.51 82.95 452,110 633,141 0.0
26/09/2016
83.11
 29,464,857 83.32 83.46 82.89 3,067,540 3,087,200 11.4
23/09/2016
83.32
 32,911,575 83.30 83.38 83.01 2,246,217 1,197,239 16.7
22/09/2016
83.30
 38,345,336 83.25 83.80 83.21 1,105,152 904,085 4.4
21/09/2016
83.25
 32,298,168 82.90 83.66 82.77 1,571,120 3,310,170 -23.0
20/09/2016
82.90
 36,759,848 82.74 82.97 82.25 1,303,807 643,340 10.2
19/09/2016
82.74
 35,276,512 82.36 82.86 82.35 1,131,730 628,650 7.8
16/09/2016
82.36
 67,259,347 82.92 82.89 81.94 9,245,350 25,773,155 -55.3
15/09/2016
82.92
 31,024,929 83.38 83.45 82.52 824,900 801,600 5.0
14/09/2016
83.38
 31,835,324 83.86 83.86 83.12 1,796,276 2,004,470 -0.4
13/09/2016
83.86
 33,977,512 83.68 84.01 83.34 2,269,700 2,228,360 0.0
12/09/2016
83.68
 35,916,499 84.47 84.59 83.40 1,492,233 1,587,610 14.3
09/09/2016
84.47
 40,618,225 84.69 84.87 84.24 2,761,300 3,565,175 -25.3
08/09/2016
84.69
 39,076,913 84.22 84.78 84.12 2,021,295 5,856,200 -41.5
07/09/2016
84.22
 35,720,666 84.35 84.43 84.02 1,493,000 1,827,735 -4.5
06/09/2016
84.35
 44,301,519 84.17 84.69 84.13 1,488,776 2,255,556 -18.6
05/09/2016
84.17
 39,798,252 84.04 84.41 83.74 718,300 684,730 1.1
01/09/2016
84.04
 38,083,142 84.38 84.45 83.89 1,070,970 819,770 2.1
31/08/2016
84.38
 39,632,603 83.68 84.42 83.60 1,303,100 964,626 13.8
30/08/2016
83.68
 41,806,444 83.21 83.72 83.15 2,385,300 474,205 27.7
29/08/2016
83.21
 43,504,286 83.93 84.41 83.18 1,300,900 2,225,478 -0.4
26/08/2016
83.93
 38,190,166 83.32 84 83.30 3,323,040 1,646,800 16.8
25/08/2016
83.32
 29,862,536 83.13 83.34 82.85 857,600 886,780 -2.2
24/08/2016
83.13
 30,447,637 83.11 83.52 82.87 866,200 529,454 4.8
23/08/2016
83.11
 28,416,113 82.68 83.17 82.38 964,720 649,350 6.5
22/08/2016
82.68
 28,770,772 83.10 83.28 82.66 1,161,847 277,681 19.0
19/08/2016
83.10
 31,561,236 83.71 83.93 83.09 1,352,239 1,329,400 -8.9
18/08/2016
83.71
 33,406,123 83.76 84.24 83.10 932,400 867,766 1.3
17/08/2016
83.76
 38,898,002 83.45 83.83 83.13 1,491,600 3,993,148 -12.6
16/08/2016
83.45
 39,701,177 83.17 83.95 83.09 719,800 438,700 0.8
15/08/2016
83.17
 35,836,458 83.13 83.26 82.85 986,900 808,158 0.4
12/08/2016
83.13
 42,328,381 83.24 83.80 82.69 1,584,600 728,568 16.3
11/08/2016
83.24
 42,962,677 82.27 83.25 82.13 1,625,600 468,633 16.4
10/08/2016
82.27
 35,992,591 81.67 82.27 81.52 1,183,900 873,676 -7.2
09/08/2016
81.67
 32,084,494 80.99 81.67 80.89 1,247,004 169,600 16.4
08/08/2016
80.99
 29,862,382 81.07 81.22 80.53 875,600 236,009 11.0
05/08/2016
81.07
 38,293,206 81.15 81.15 80.37 1,775,300 192,900 26.9
04/08/2016
81.15
 39,299,646 81.25 82.06 81.11 2,924,700 452,465 30.2
03/08/2016
81.25
 35,295,631 81.75 81.75 81.02 1,739,300 182,353 18.5
02/08/2016
81.75
 39,862,316 83.21 83.26 81.46 3,970,300 1,569,350 32.1
01/08/2016
83.21
 29,887,610 83.71 83.81 83.07 1,906,150 260,200 22.1
29/07/2016
83.71
 35,926,534 83.52 83.72 83.18 1,727,000 620,220 13.2
28/07/2016
83.52
 41,193,141 83.70 83.89 83.17 2,134,600 801,656 21.2
27/07/2016
83.70
 39,327,391 83.52 83.91 83.15 1,343,984 942,000 6.2
26/07/2016
83.52
 34,413,984 84 83.99 83.22 1,056,207 332,720 9.7
25/07/2016
84
 35,840,566 84.07 84.33 83.75 1,921,550 415,858 19.5
22/07/2016
84.07
 50,369,081 84.63 84.70 82.86 3,434,245 709,788 37.3
21/07/2016
84.63
 35,923,209 85.49 85.73 84.42 2,316,800 441,900 46.3
20/07/2016
85.49
 44,599,142 86.25 86.24 85.21 1,800,360 634,575 19.2
19/07/2016
86.25
 51,032,954 87.05 87.11 85.82 2,415,220 1,389,943 16.7
18/07/2016
87.05
 43,939,452 86.63 87.06 85.99 2,398,650 2,084,498 5.8
15/07/2016
86.63
 45,849,922 86.68 86.92 85.69 2,697,110 949,220 17.8
14/07/2016
86.68
 59,562,743 87.38 87.85 86.67 3,937,100 1,242,026 34.5
13/07/2016
87.38
 74,490,379 86.39 87.72 86.36 1,305,810 3,213,189 -30.7
12/07/2016
86.39
 56,559,702 86.02 86.39 85.14 2,371,025 2,212,143 -0.6
11/07/2016
86.02
 73,702,096 87.57 87.98 85.93 1,400,406 736,768 12.9
08/07/2016
87.57
 65,108,424 88.16 88.25 87.29 2,249,810 2,683,579 -0.5
07/07/2016
88.16
 76,836,023 86.70 88.17 86.59 2,104,380 2,088,701 -8.8
06/07/2016
86.70
 59,832,496 85.91 86.75 85.54 1,319,810 3,173,715 -25.1
05/07/2016
85.91
 66,029,002 85.81 86.54 85.79 2,379,900 5,726,796 -104.4
04/07/2016
85.81
 48,744,309 85.15 85.83 84.92 873,400 1,197,643 -9.6
01/07/2016
85.15
 37,493,492 84.72 85.20 84.50 761,700 1,653,019 -10.6
30/06/2016
84.72
 41,387,201 84.74 85.30 84.30 5,335,700 343,464 58.7
29/06/2016
84.74
 41,969,304 83.88 84.76 83.64 1,750,274 911,234 11.7
28/06/2016
83.88
 33,521,028 83.53 83.89 83.03 1,708,060 251,120 22.7
27/06/2016
83.53
 43,048,233 83.62 83.63 81.72 5,456,890 400,646 51.7
24/06/2016
83.62
 100,708,319 85.33 85.33 80.55 4,304,843 6,278,250 -25.0
23/06/2016
85.33
 44,971,535 84.81 85.36 84.80 823,000 1,345,800 -3.5
22/06/2016
84.81
 51,833,421 84.50 84.85 84.16 1,349,200 3,453,950 -23.0
21/06/2016
84.50
 45,495,772 84.37 84.54 84.11 2,044,250 968,900 18.9
20/06/2016
84.37
 41,213,636 83.92 84.37 83.82 771,150 588,801 5.2
17/06/2016
83.92
 50,167,538 84.15 84.23 83.69 2,244,802 5,223,329 -42.2
16/06/2016
84.15
 54,981,860 84.34 84.40 84.03 2,450,000 2,218,855 8.2
15/06/2016
84.34
 44,187,261 84.35 84.35 83.80 668,200 1,153,400 2.2
14/06/2016
84.35
 44,463,894 84.30 84.58 83.81 953,700 653,700 6.1
13/06/2016
84.30
 52,521,231 84.85 84.86 83.89 2,828,800 869,000 22.2
10/06/2016
84.85
 56,021,676 84.64 84.94 84.32 1,286,100 888,670 15.1
09/06/2016
84.64
 56,838,675 83.81 84.66 83.81 877,973 685,650 6.4
08/06/2016
83.81
 64,500,803 83.19 83.96 83.22 1,943,600 1,881,600 6.7
07/06/2016
83.19
 49,366,136 82.65 83.19 82.62 1,617,090 1,156,330 11.5
06/06/2016
82.65
 44,045,025 82.66 83.36 82.33 483,800 986,400 -4.0
03/06/2016
82.66
 56,565,575 82.45 82.95 82.42 257,500 448,100 0.8
02/06/2016
82.45
 42,669,428 81.93 82.50 81.70 1,871,200 914,645 18.4
01/06/2016
81.93
 45,462,420 81.92 82.26 81.76 652,200 687,785 6.2
31/05/2016
81.92
 54,742,324 81.53 82.16 81.36 971,800 185,750 16.1

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