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)
09/10/2012
55.43
 31,708,400 55.21 55.56 55.02 1,564,500 296,000 9.8
08/10/2012
55.21
 29,663,400 54.34 55.22 54.16 4,211,900 333,600 30.3
05/10/2012
54.34
 21,083,100 54.17 54.46 54.04 835,000 219,100 7.9
04/10/2012
54.17
 12,979,900 54.19 54.28 53.85 986,000 422,436 4.1
03/10/2012
54.19
 20,654,100 53.94 54.66 53.78 271,100 174,700 3.6
02/10/2012
53.94
 20,360,700 54.27 54.56 53.81 1,207,500 193,500 7.2
01/10/2012
54.27
 21,761,000 55.47 55.58 54.13 451,800 11,800 6.3
28/09/2012
55.47
 16,923,300 55.90 55.90 55.08 921,400 566,300 -0.1
27/09/2012
55.90
 18,534,600 56.29 56.38 55.49 1,006,400 1,338,168 -3.0
26/09/2012
56.29
 17,481,800 56.22 56.52 55.85 1,453,600 296,800 12.6
25/09/2012
56.22
 15,358,600 56.46 56.50 55.69 407,400 754,900 -0.4
24/09/2012
56.46
 17,843,400 56.71 56.97 56.05 375,000 262,000 0.8
21/09/2012
56.71
 24,057,300 55.42 56.71 55.30 2,529,200 906,130 15.0
20/09/2012
55.42
 23,901,100 56.07 56.07 54.62 1,643,700 151,100 15.5
19/09/2012
56.07
 33,108,400 56.48 56.48 55.32 1,958,800 619,500 15.8
18/09/2012
56.48
 31,534,200 58.70 58.70 56.46 2,001,000 908,800 13.7
17/09/2012
58.70
 21,806,100 59.24 59.37 58.68 11,528,100 6,009,493 77.3
14/09/2012
59.23
 32,472,600 58.11 59.28 58.11 1,510,600 333,900 14.4
13/09/2012
58.11
 24,240,400 57.29 58.18 56.88 822,800 362,300 6.8
12/09/2012
57.42
 27,152,700 57.52 58.12 57.14 467,100 1,197,100 -2.7
11/09/2012
57.52
 21,156,000 57.94 58.47 57.27 582,100 631,666 -0.8
10/09/2012
58.07
 33,687,400 60.20 60.39 57.86 1,088,100 218,800 8.0
07/09/2012
60.39
 24,695,800 60.33 60.70 59.95 781,100 285,600 6.7
06/09/2012
60.32
 22,288,400 60.91 60.99 60.10 484,300 139,000 4.9
05/09/2012
60.92
 28,970,900 61.65 62.32 60.79 1,140,900 566,620 7.1
04/09/2012
61.65
 19,183,800 61.43 61.98 61.41 232,000 388,004 -0.6
31/08/2012
61.43
 24,059,300 61.79 61.92 61.08 471,600 837,000 1.0
30/08/2012
61.92
 29,952,000 61.88 62.36 61.53 305,100 238,500 0.6
29/08/2012
61.88
 31,270,600 59.55 61.92 59.19 305,100 238,500 0.6
28/08/2012
59.73
 29,674,000 60.28 60.31 58.79 758,900 348,800 8.6
27/08/2012
60.31
 30,496,900 63.11 63.39 60.13 1,341,300 1,230,517 11.1
24/08/2012
63.11
 72,281,500 61.05 63.74 58.91 1,040,600 322,800 9.3
23/08/2012
61.23
 32,004,300 63.61 64.65 60.99 1,259,500 1,121,800 5.5
22/08/2012
64.65
 56,913,000 65.80 66.95 64.44 1,525,200 1,231,900 5.3
21/08/2012
66.95
 51,118,400 70.66 70.65 66.82 1,078,900 614,200 5.3
20/08/2012
70.65
 28,422,700 70.36 70.76 70.30 201,000 63,300 2.4
17/08/2012
70.35
 25,262,100 69.94 70.42 69.80 268,100 647,000 -7.2
16/08/2012
69.94
 27,788,700 70.15 70.29 69.77 310,400 963,428 -10.3
15/08/2012
70.15
 27,246,300 70.35 70.51 69.88 310,200 1,264,500 -7.5
14/08/2012
70.32
 25,676,200 69.96 70.54 69.93 146,800 144,800 -0.2
13/08/2012
69.96
 24,633,900 70.34 70.40 69.73 778,400 365,000 4.4
10/08/2012
70.34
 37,404,500 70.88 71 70.06 446,800 740,800 -0.8
09/08/2012
70.79
 37,181,900 70.48 71.43 70.48 180,800 807,500 -6.9
08/08/2012
70.48
 30,880,900 69.41 70.55 69.43 724,400 1,782,866 -3.8
07/08/2012
69.58
 27,779,100 70.46 70.49 69.53 720,200 467,780 3.3
06/08/2012
70.45
 39,307,000 68.91 70.48 68.91 307,100 324,190 -1.5
03/08/2012
68.91
 20,110,000 69.01 69.19 68.66 145,400 342,600 -2.3
02/08/2012
68.98
 18,422,600 68.70 69.27 68.70 910,405 213,005 7.6
01/08/2012
68.70
 25,283,900 69.19 69.21 68.23 413,000 994,600 -5.9
31/07/2012
69.19
 20,586,900 69.45 69.62 69.02 393,100 68,400 3.8
30/07/2012
69.45
 21,411,300 69.35 69.45 68.74 412,500 223,768 2.2
27/07/2012
69.35
 35,205,800 69.87 70.47 69.10 905,800 997,200 -0.9
26/07/2012
70.09
 30,582,600 69.68 70.19 69.47 848,700 430,580 4.1
25/07/2012
69.68
 33,556,100 69.84 70.02 69.11 807,200 140,745 6.9
24/07/2012
69.84
 48,065,300 71.46 71.46 69.69 647,200 2,119,030 -15.4
23/07/2012
71.46
 38,812,600 72.19 72.35 71.24 822,400 428,500 3.2
20/07/2012
72.19
 61,462,000 72.93 73.64 72.12 2,114,700 842,118 15.7
19/07/2012
72.93
 66,338,100 71.03 72.93 70.63 1,772,800 832,900 8.8
18/07/2012
71.03
 32,594,700 71.40 71.60 70.46 822,500 317,800 4.9
17/07/2012
71.40
 36,488,200 69.78 71.40 69.65 1,032,100 213,100 9.3
16/07/2012
69.78
 32,048,000 70.58 70.85 69.44 397,950 28,300 3.6
13/07/2012
70.57
 53,951,900 69.35 71.05 69.31 631,100 1,546,000 -7.5
12/07/2012
69.32
 30,765,300 68.59 69.43 68.34 746,454 1,183,954 -5.0
11/07/2012
68.59
 18,768,100 67.87 68.64 67.87 1,365,700 76,000 10.4
10/07/2012
67.89
 20,310,900 68.20 68.42 67.85 213,700 29,100 2.7
09/07/2012
68.20
 24,021,200 69.50 69.67 67.94 174,000 304,600 0.0
06/07/2012
69.67
 31,749,100 69.82 70.34 69.51 110,900 720,900 -3.2
05/07/2012
69.81
 37,183,900 68.01 69.81 67.68 840,800 52,600 5.5
04/07/2012
68.08
 22,174,400 69.28 69.40 68.06 482,800 58,300 5.0
03/07/2012
69.21
 35,965,900 70.08 70.24 68.38 903,800 705,600 3.5
02/07/2012
70.09
 21,295,800 71.08 71.41 69.95 520,000 308,530 2.8
29/06/2012
71.07
 22,078,300 71.42 71.44 70.79 243,000 37,600 3.1
28/06/2012
71.36
 30,326,400 70.72 71.38 69.88 428,300 48,000 3.8
27/06/2012
70.70
 30,779,300 71.15 71.49 70.49 572,800 566,900 0.5
26/06/2012
71.11
 39,171,000 71.81 71.90 70.56 944,950 1,404,400 1.0
25/06/2012
71.80
 37,923,500 73.31 73.35 71.76 641,200 168,200 8.3
22/06/2012
73.31
 37,655,800 73.90 73.99 73.02 614,100 130,400 6.8
21/06/2012
73.90
 21,626,300 74.28 74.46 73.75 493,400 274,600 2.3
20/06/2012
74.36
 20,761,800 74.13 74.41 73.90 461,800 248,000 2.1
19/06/2012
74.08
 29,711,200 74.74 74.90 73.75 1,863,117 1,527,017 3.8
18/06/2012
74.90
 40,596,900 74.84 75.92 74.64 209,600 165,700 1.1
15/06/2012
74.84
 44,463,500 74.24 75.18 74.24 7,123,600 1,243,600 68.7
14/06/2012
74.24
 32,931,100 74.76 74.76 73.98 3,587,000 850,100 32.6
13/06/2012
74.76
 34,793,400 74.60 74.90 74.07 3,008,700 1,311,500 21.2
12/06/2012
74.60
 40,974,400 75.84 75.85 74.50 1,606,600 1,146,840 5.1
11/06/2012
75.80
 57,590,400 75.05 76.29 74.81 3,251,000 1,741,300 14.1
08/06/2012
75.08
 69,535,200 75.89 76.85 74.91 392,300 907,700 -13.0
07/06/2012
75.87
 71,033,500 73.79 76.08 73.78 973,800 338,830 8.2
06/06/2012
73.78
 32,925,800 73.57 74.23 73.25 204,750 273,200 -0.5
05/06/2012
73.58
 33,665,100 72.51 73.74 72.13 240,900 463,900 -2.0
04/06/2012
72.51
 40,849,800 74.36 74.36 71.95 569,700 2,886,150 -22.0
01/06/2012
74.36
 29,863,800 74.03 74.68 73.75 505,900 1,344,000 -6.4
31/05/2012
74.07
 37,199,300 75.55 75.62 73.81 765,500 577,437 4.2
30/05/2012
75.62
 29,275,500 75.30 75.96 75 575,800 32,300 7.3
29/05/2012
75.30
 29,957,300 75.60 75.63 74.59 601,900 406,940 4.8
28/05/2012
75.60
 52,080,200 76.15 77.59 75.42 720,200 403,910 6.4
25/05/2012
76.06
 47,306,600 73.64 76.13 73.58 589,000 335,400 5.3
24/05/2012
73.66
 49,509,000 73.61 74.08 71.85 611,700 520,900 4.3
23/05/2012
73.61
 48,713,500 76.47 76.46 73.37 1,528,100 1,058,512 14.7
22/05/2012
76.46
 50,961,600 76.66 77.76 76.09 2,767,900 141,300 33.8

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