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)
30/05/2016
81.53
 40,290,619 81.39 81.71 81.27 895,113 317,755 12.0
27/05/2016
81.39
 39,562,703 81.06 81.41 80.90 873,700 145,503 12.5
26/05/2016
81.06
 40,784,819 81.27 81.43 80.64 1,601,576 226,849 28.8
25/05/2016
81.27
 37,190,406 81.26 81.60 81.13 426,140 266,317 5.3
24/05/2016
81.26
 29,216,805 81.27 81.48 81.02 904,000 306,900 12.2
23/05/2016
81.27
 29,928,768 81.75 82.04 81.21 1,204,282 1,268,472 0.7
20/05/2016
81.75
 31,379,464 81.81 82.08 81.41 544,400 644,500 -2.2
19/05/2016
81.81
 38,176,653 82.19 82.19 81.38 951,300 2,810,747 -20.7
18/05/2016
82.19
 46,865,230 82.21 82.66 81.87 1,008,500 504,310 11.3
17/05/2016
82.21
 53,419,070 81.75 82.30 81.65 2,154,340 458,606 34.1
16/05/2016
81.75
 37,337,137 81.27 81.79 81.16 1,855,900 1,254,680 14.1
13/05/2016
81.27
 39,485,270 81 81.81 80.78 1,425,970 527,647 19.2
12/05/2016
81
 39,308,623 80.41 81.46 80.36 983,050 192,375 13.3
11/05/2016
80.41
 35,758,266 80.20 80.46 79.96 896,410 506,740 7.0
10/05/2016
80.20
 35,377,351 80.40 80.51 79.79 889,830 399,910 6.4
09/05/2016
80.40
 39,663,839 80.37 81.04 80.26 1,494,065 667,733 18.8
06/05/2016
80.37
 41,891,857 80.37 80.63 80.10 888,819 1,055,635 -0.8
05/05/2016
80.37
 36,254,901 80.67 80.96 80.29 921,300 1,212,235 -3.2
04/05/2016
80.67
 44,042,710 80.68 80.76 79.85 1,853,400 1,375,911 1.4
29/04/2016
80.68
 33,582,026 80.25 80.68 80.02 2,167,400 521,300 12.8
28/04/2016
80.25
 35,431,261 80.29 80.74 79.92 855,720 883,720 0.4
27/04/2016
80.29
 40,752,125 81.01 81.32 80.27 1,117,454 773,525 8.4
26/04/2016
81.01
 42,902,714 80.92 81.02 80.63 584,410 1,279,312 -8.0
25/04/2016
80.92
 43,234,484 80.94 81.37 80.37 495,350 445,584 -1.0
22/04/2016
80.94
 46,390,285 79.69 80.94 79.70 1,376,130 505,680 6.3
21/04/2016
79.69
 40,760,433 79.37 79.96 79.28 897,400 418,000 6.8
20/04/2016
79.37
 36,199,444 79.42 79.63 79 2,799,700 558,622 23.1
19/04/2016
79.42
 41,754,791 80.26 80.51 79.23 4,029,360 1,369,538 27.9
15/04/2016
80.26
 42,361,585 80.28 80.79 80.22 3,753,400 473,543 42.0
14/04/2016
80.28
 38,181,355 80.23 80.39 79.95 1,980,600 683,693 16.7
13/04/2016
80.23
 45,938,297 80.54 80.94 80 2,602,300 460,243 21.1
12/04/2016
80.54
 47,356,138 80.66 81.01 80.44 1,757,127 598,742 11.3
11/04/2016
80.66
 52,858,572 80.24 81.02 80.24 1,328,550 713,897 7.8
08/04/2016
80.24
 46,617,218 79.70 80.40 79.55 1,132,140 542,100 2.5
07/04/2016
79.70
 38,822,234 79.32 79.93 79.32 2,034,528 630,200 4.1
06/04/2016
79.32
 37,640,238 78.89 79.37 78.81 2,254,425 729,901 4.8
05/04/2016
78.89
 43,041,014 78.49 78.89 78.28 1,430,500 585,992 11.4
04/04/2016
78.49
 39,758,980 78.47 79.05 78.25 2,512,500 619,020 19.9
01/04/2016
78.47
 39,325,329 79.05 79.41 78.46 2,016,100 503,236 14.8
31/03/2016
79.05
 41,149,613 79.48 80.18 78.99 2,071,821 275,000 19.7
30/03/2016
79.48
 42,885,202 79.79 80.10 79.40 2,771,600 1,303,900 13.7
29/03/2016
79.79
 45,603,608 80.43 80.57 79.76 692,200 586,970 -1.1
28/03/2016
80.43
 41,117,745 79.73 80.45 79.71 1,841,430 339,530 16.6
25/03/2016
79.73
 51,669,530 80.23 80.57 79.58 824,550 380,571 8.5
24/03/2016
80.23
 53,567,209 80.57 80.75 80.23 3,241,985 2,169,922 15.1
23/03/2016
80.57
 50,799,981 80.36 80.72 80.18 1,454,200 876,140 10.1
22/03/2016
80.36
 47,039,993 80.30 80.38 79.78 1,775,158 317,050 19.6
21/03/2016
80.30
 46,034,941 80.59 80.84 79.87 1,530,600 742,830 15.0
18/03/2016
80.59
 44,367,314 80.56 80.81 80.39 3,048,800 572,650 40.7
17/03/2016
80.56
 59,801,229 80 80.89 80 4,446,160 2,797,380 23.4
16/03/2016
80
 44,070,900 79.63 80.20 79.41 537,700 642,516 -0.6
15/03/2016
79.63
 47,232,173 80 80.40 79.50 852,502 1,038,825 -3.2
14/03/2016
80
 50,503,029 80.06 80.33 79.96 1,339,710 1,077,927 8.1
11/03/2016
80.06
 49,677,743 79.89 80.26 79.64 915,900 601,200 0.6
10/03/2016
79.89
 45,269,994 79.37 79.90 79.31 2,451,730 2,357,313 15.6
09/03/2016
79.37
 38,825,054 79.12 79.51 78.92 860,200 1,302,500 -9.3
08/03/2016
79.12
 50,222,228 79.73 79.99 79.08 1,887,700 2,808,220 -20.8
07/03/2016
79.73
 56,903,653 79.65 80.13 79.58 3,104,500 893,560 21.9
04/03/2016
79.65
 42,047,630 79.29 79.81 79.13 1,332,010 997,210 3.6
03/03/2016
79.29
 43,146,511 79.30 79.63 79.07 2,798,600 644,523 20.7
02/03/2016
79.30
 54,777,102 78.96 79.41 78.93 2,572,800 1,099,100 12.3
01/03/2016
78.96
 44,178,267 78.73 79.24 78.68 728,700 761,192 8.5
29/02/2016
78.73
 42,758,142 79.06 79.15 78.52 555,810 440,920 4.1
26/02/2016
79.06
 38,131,834 78.51 79.10 78.31 793,240 849,200 -4.2
25/02/2016
78.51
 53,836,666 78.89 80.13 78.16 3,979,700 4,592,880 -1.1
24/02/2016
78.89
 47,717,811 78.20 79.24 77.31 1,413,600 2,143,220 -11.1
23/02/2016
78.20
 43,991,457 78.26 79.12 78.04 1,288,200 1,124,300 7.6
22/02/2016
78.26
 45,230,397 77.81 78.65 77.62 7,111,368 7,333,044 1.9
19/02/2016
77.81
 35,469,506 78 78.19 77.77 829,100 916,675 -0.7
18/02/2016
78
 41,405,576 77.47 78.31 77.43 1,291,000 862,320 0.4
17/02/2016
77.47
 36,776,470 77.97 78.06 77.14 863,500 2,725,540 -19.9
16/02/2016
77.97
 36,129,615 76.74 77.97 76.72 3,980,600 1,273,870 20.0
15/02/2016
76.74
 25,446,817 76.90 77.16 76.17 2,526,810 1,404,940 12.2
05/02/2016
76.90
 18,394,731 76.32 76.90 76.17 1,376,473 432,500 11.5
04/02/2016
76.32
 20,752,246 75.80 76.40 75.78 525,230 418,812 -2.7
03/02/2016
75.80
 25,451,386 75.86 75.86 75.10 268,400 454,320 -1.6
02/02/2016
75.86
 29,446,480 76.24 76.27 75.50 2,078,539 1,032,659 11.3
01/02/2016
76.24
 34,840,972 76.87 77.24 76.15 1,082,960 436,507 0.4
29/01/2016
76.87
 40,455,597 76.16 76.91 75.88 642,310 1,489,500 -19.4
28/01/2016
76.16
 41,918,762 76.26 77.78 75.64 964,300 1,036,166 -2.3
27/01/2016
76.26
 37,058,320 75.51 76.28 75.51 194,300 1,616,500 -13.7
26/01/2016
75.51
 39,651,304 76.35 76.54 75.04 933,600 465,100 7.7
25/01/2016
76.35
 45,673,912 73.85 76.35 73.80 2,159,500 645,700 18.0
22/01/2016
73.85
 45,124,297 73.06 73.85 72.60 4,200,340 3,552,900 2.5
21/01/2016
73.06
 37,373,479 73.93 73.94 72.66 1,413,890 2,247,100 -9.7
20/01/2016
73.93
 34,993,549 74.30 74.38 73.49 3,144,900 2,417,200 8.0
19/01/2016
74.30
 31,758,038 73.26 74.30 73.07 1,804,200 2,406,920 -3.7
18/01/2016
73.26
 57,536,206 75.39 75.38 72.15 3,060,300 1,548,200 18.6
15/01/2016
75.39
 33,853,267 75.71 76.39 75.23 560,320 1,606,272 -14.3
14/01/2016
75.71
 39,283,349 76.66 76.79 75.30 1,109,000 2,193,240 -20.1
13/01/2016
76.66
 31,494,991 76.65 77.24 76.33 963,300 1,195,066 -0.6
12/01/2016
76.65
 37,838,607 76.10 76.79 75.68 1,685,410 1,429,023 -6.7
11/01/2016
76.10
 27,283,010 76.41 76.40 75.90 1,404,390 477,060 13.3
08/01/2016
76.41
 42,196,904 77.15 77.51 76.12 3,036,800 976,193 23.4
07/01/2016
77.15
 46,301,205 78.68 79.15 76.64 2,448,870 1,929,263 6.2
06/01/2016
78.68
 27,355,065 78.43 78.68 77.99 1,176,040 838,900 7.1
05/01/2016
78.43
 37,918,223 79.45 79.75 78.25 1,553,400 542,580 17.5
04/01/2016
79.45
 37,264,963 79.96 80.22 79.15 1,840,700 261,294 17.2
31/12/2015
79.96
 30,108,846 79.28 79.96 78.98 1,015,410 175,100 8.5
30/12/2015
79.28
 33,169,831 78.61 79.28 78.54 2,730,092 509,435 22.9

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