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)
01/08/2011
68.60
 15,920,800 69.55 69.63 68.39 170,000 306,700 -1.3
29/07/2011
69.55
 18,084,700 69.95 70.09 69.35 607,800 332,800 8.7
28/07/2011
69.95
 14,509,500 69.91 70.22 69.72 196,700 148,500 0.5
27/07/2011
69.92
 13,947,100 69.91 70.23 69.35 218,200 61,300 2.1
26/07/2011
69.90
 13,032,800 70.23 70.30 69.70 134,900 54,200 0.9
25/07/2011
70.23
 12,385,300 70.88 71.13 70.14 425,200 455,100 -0.5
22/07/2011
70.88
 11,097,900 71.35 71.55 70.84 422,500 99,400 3.4
21/07/2011
71.40
 16,479,300 71.72 72.50 71.30 402,100 600,700 -1.9
20/07/2011
71.70
 19,946,800 70.74 71.80 70.70 849,400 770,200 1.0
19/07/2011
70.70
 15,386,100 70.97 71.20 70.60 266,200 159,700 1.2
18/07/2011
71
 15,707,500 71.55 71.50 70.80 234,100 132,000 0.5
15/07/2011
71.50
 13,790,800 71.90 72 71.40 198,800 780,000 -7.7
14/07/2011
71.90
 16,113,900 71.96 72.20 71.50 549,000 211,600 3.6
13/07/2011
72
 18,240,500 72.26 72.50 71.70 149,900 320,700 -2.0
12/07/2011
72.30
 19,635,500 71.95 72.30 71.10 137,700 320,500 -2.0
11/07/2011
71.90
 15,685,700 72.86 72.90 71.90 316,360 169,360 2.1
08/07/2011
72.80
 15,882,700 73.04 73.30 72.70 280,000 389,000 -0.7
07/07/2011
73
 16,065,200 73.44 73.70 73 504,900 340,200 1.4
06/07/2011
73.40
 21,606,500 74.39 74.90 73.20 666,000 270,400 5.7
05/07/2011
74.30
 26,892,500 72.86 74.60 72.90 470,800 444,700 -0.3
04/07/2011
73
 17,262,200 72.74 73.10 72.10 233,100 92,600 3.2
01/07/2011
72.80
 26,677,500 74.35 74.50 72.60 375,300 255,300 3.1
30/06/2011
74.40
 22,966,100 74.85 75.20 73.80 222,400 563,200 -1.4
29/06/2011
74.90
 20,793,200 74.71 75.20 74.30 260,500 193,500 1.6
28/06/2011
74.70
 28,084,900 75.63 76.10 74.50 340,600 1,244,300 -11.2
27/06/2011
75.60
 21,766,200 75.80 76.50 75.60 298,700 277,000 1.3
24/06/2011
75.80
 20,786,400 75.26 76.20 75.20 319,000 337,800 0.6
23/06/2011
75.30
 24,697,600 76.43 76.70 75.10 378,600 691,600 -4.3
22/06/2011
76.40
 35,337,600 77.06 77.60 76.20 626,700 1,035,400 -3.0
21/06/2011
77.10
 41,277,900 75.53 77.10 75.40 955,100 1,370,500 -3.3
20/06/2011
75.30
 34,308,800 76.65 76.80 74.80 555,400 480,900 5.7
17/06/2011
76.60
 49,206,000 78.70 79.30 76.30 1,194,200 4,036,100 -30.0
16/06/2011
78.70
 54,825,100 77.46 79.40 77.20 1,031,900 946,100 1.5
15/06/2011
77.70
 44,503,900 79.51 79.90 77.70 1,176,500 585,000 9.9
14/06/2011
79.50
 78,280,300 80.88 82.50 79.30 848,600 1,012,900 -0.2
13/06/2011
80.90
 55,870,000 79.28 81 79.30 734,400 2,102,800 -17.7
10/06/2011
79.10
 52,581,300 77.53 79.70 77.50 484,100 785,000 -3.8
09/06/2011
77.40
 53,192,100 75.63 77.60 75.20 465,000 305,900 3.5
08/06/2011
75.60
 45,265,800 76.29 77.30 75.40 960,700 1,184,100 -3.6
07/06/2011
76.10
 35,262,300 73.60 76.10 73.50 1,428,200 1,381,700 1.5
06/06/2011
73.60
 28,757,800 73.79 74.20 72.60 567,600 439,300 1.4
03/06/2011
73.90
 66,902,000 74.50 76.50 73.40 1,800,000 1,032,000 9.8
02/06/2011
74.10
 26,109,100 71.73 74.10 71.70 767,700 1,099,900 -6.8
01/06/2011
71.70
 26,403,100 70.25 71.70 69.10 566,500 159,100 4.5
31/05/2011
69.50
 20,528,300 69.69 70.20 68.80 564,100 132,600 5.4
30/05/2011
69.60
 26,120,200 70.81 71.60 69.60 887,200 148,000 9.0
27/05/2011
70.80
 27,134,800 70.32 71.10 70 613,500 1,546,600 -6.7
26/05/2011
70.30
 53,665,200 68.87 70.40 66.10 836,400 1,444,900 -8.9
25/05/2011
69
 26,388,400 71.66 71.70 68.80 613,500 1,546,600 -6.7
24/05/2011
71.90
 29,855,500 74.51 74.50 71.70 871,900 86,100 8.3
23/05/2011
74.50
 29,430,000 76.81 77.40 74.30 789,000 243,700 7.1
20/05/2011
77
 21,902,700 78.36 78.60 76.80 687,500 506,400 4.7
19/05/2011
78.20
 18,912,200 78.74 79.40 78 573,200 395,400 3.0
18/05/2011
78.90
 24,653,000 79.58 79.90 78.60 426,300 341,800 2.6
17/05/2011
79.60
 22,260,600 80.98 81.40 79.40 401,900 341,300 0.7
16/05/2011
81
 20,418,300 81.98 82.50 80.90 479,800 737,800 -1.9
13/05/2011
82
 16,861,800 82.36 82.60 82 952,100 362,200 7.2
12/05/2011
82.30
 17,523,100 82.72 83 82.30 629,392 269,492 4.7
11/05/2011
82.70
 14,768,400 82.94 83.30 82.40 387,700 470,600 -0.4
10/05/2011
82.90
 22,732,900 83.29 83.80 82.90 1,192,700 969,000 3.5
09/05/2011
83.30
 25,560,800 82.67 83.40 82.60 902,200 485,900 4.1
06/05/2011
82.70
 18,594,300 82.11 82.70 81.90 459,500 655,100 -1.8
05/05/2011
82.10
 19,761,400 83.19 83.40 82 625,500 411,000 3.8
04/05/2011
83.20
 17,527,400 83.59 84 83.10 1,784,100 146,200 24.4
29/04/2011
83.60
 25,788,800 83.22 84.20 83.20 1,599,000 1,302,800 6.1
28/04/2011
83.30
 20,314,800 83.81 84.30 83.20 1,040,200 1,324,200 -1.8
27/04/2011
83.80
 22,205,900 83.72 84.80 83.40 1,080,105 735,105 10.7
26/04/2011
83.70
 26,750,300 85.33 86.10 83.30 506,905 205,605 5.3
25/04/2011
85.30
 31,162,500 83.92 85.80 83.60 1,327,200 902,000 5.9
22/04/2011
83.90
 26,581,100 84 84.80 82.80 234,700 36,800 4.0
21/04/2011
84.20
 20,519,300 86.01 86.10 84.10 496,900 34,800 7.8
20/04/2011
86
 17,954,300 86.08 86.90 85.80 418,100 174,000 3.2
19/04/2011
86.20
 18,840,700 86.51 86.90 85.90 237,900 78,900 2.9
18/04/2011
86.50
 23,000,400 88.02 88.30 86.20 447,000 149,500 6.7
15/04/2011
88
 20,171,500 89.06 89.90 88 797,200 159,300 7.9
14/04/2011
89.10
 16,929,500 89.38 90 88.90 914,100 93,100 12.4
13/04/2011
89.40
 16,153,100 90.27 90.40 89.30 1,319,500 670,400 10.8
08/04/2011
90.30
 16,103,000 90.73 90.80 90.10 1,080,500 127,300 14.3
07/04/2011
90.70
 19,734,800 91.83 91.80 90.60 600,600 228,500 8.3
06/04/2011
91.80
 27,095,000 90.57 91.90 90.40 467,000 1,160,300 -5.5
05/04/2011
90.60
 20,909,300 90.11 90.60 89.70 451,500 98,700 6.6
04/04/2011
90.10
 19,326,600 91.06 91.30 90 318,900 61,300 4.3
01/04/2011
91
 19,127,700 91.48 91.80 90.90 452,900 198,800 5.2
31/03/2011
91.50
 21,980,200 91.40 92.40 91.10 323,700 140,300 4.7
30/03/2011
91.50
 23,484,200 91.95 91.60 91.10 340,000 286,600 2.9
29/03/2011
91.90
 32,388,600 93.19 93.40 91.70 1,239,300 199,600 17.1
28/03/2011
93.10
 24,763,500 92.87 94.20 92.90 547,400 437,900 2.9
25/03/2011
92.80
 33,562,900 93.29 93.50 92.50 1,196,900 216,000 20.5
24/03/2011
93.30
 28,400,400 94.11 94.50 93.20 691,500 455,400 4.9
23/03/2011
94.10
 26,073,200 93.10 94.10 92.70 734,900 457,200 7.2
22/03/2011
93.20
 33,923,700 94.80 95.10 92.90 399,400 524,500 -0.5
21/03/2011
94.80
 41,416,300 95.27 96.70 94.80 486,800 572,100 -0.8
18/03/2011
95.20
 49,569,700 92.38 95.20 92.40 2,541,700 1,037,000 34.9
17/03/2011
92.40
 29,032,600 92.18 93.10 91.50 1,894,000 300,500 33.0
16/03/2011
92
 25,564,800 91.04 92.10 90.80 1,566,500 287,900 24.0
15/03/2011
91
 25,063,400 91.90 92.40 90.70 1,521,800 752,600 19.2
14/03/2011
91.90
 45,888,500 94.93 96 91.50 1,442,500 652,200 14.0
11/03/2011
94.90
 25,821,600 92.40 95.20 92.40 555,800 843,700 -4.2
10/03/2011
92.30
 30,070,100 88.43 92.40 88.40 199,200 804,700 -9.0
09/03/2011
88.50
 28,167,100 89.99 90.30 87.90 1,168,700 185,000 13.9

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