HNX (^hastc)

242.73
1.42
(0.59%)

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/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)
27/12/2023
230.60
62,930,971 231.26 231.98 230.07 618,004 602,879 -4.4
26/12/2023
231.26
54,874,010 229.45 231.29 224.62 613,870 2,051,004 -26.8
25/12/2023
229.45
54,278,851 228.27 229.95 225.90 377,300 445,232 1.4
22/12/2023
228.27
80,365,699 228.48 229.89 227.34 655,700 524,026 8.4
21/12/2023
228.48
46,252,691 228.16 228.49 227.12 579,900 1,019,874 -6.5
20/12/2023
228.16
46,044,889 227.27 228.21 226.92 738,301 1,102,992 0.5
19/12/2023
227.27
78,808,318 225.73 227.27 223.39 496,600 681,128 1.4
18/12/2023
225.73
62,543,732 227.02 227.56 225.11 882,000 762,745 15.6
15/12/2023
227.02
76,846,653 227.23 228.49 226.16 6,589,457 7,576,649 -23.9
14/12/2023
227.23
81,366,002 228.42 230.05 226.48 1,353,600 1,361,953 35.1
13/12/2023
228.42
97,576,160 231.71 232.57 228 1,970,010 715,622 61.6
12/12/2023
231.71
74,617,195 231.37 232.91 226.38 1,859,754 419,933 41.2
11/12/2023
231.37
76,707,019 231.20 232.64 229.81 2,232,037 651,959 39.3
08/12/2023
231.20
90,568,306 231.84 233.09 230.12 818,744 233,129 16.8
07/12/2023
231.45
180,047,300 233.63 234.57 228.79 1,053,600 880,896 12.5
06/12/2023
233.14
96,732,100 231.34 233.48 231.32 930,700 1,829,770 -7.3
05/12/2023
231.13
87,942,600 231.31 232.54 231.01 361,504 2,611,747 -49.9
04/12/2023
231.49
132,114,400 226.26 232.71 227.32 312,810 1,997,149 -43.9
01/12/2023
226.37
70,262,200 226.15 227.10 224.41 0 0 0
30/11/2023
226.15
97,902,132 227.03 228.76 226.13 1,808,400 5,416,008 -90.4
29/11/2023
227.03
76,692,427 224.39 227.04 224.06 4,165,451 537,267 77.4
28/11/2023
224.39
77,889,793 223.89 224.66 220.75 748,748 566,847 4.8
27/11/2023
223.89
55,340,300 226.10 226.82 222.93 510,705 443,177 7.3
24/11/2023
226.10
122,446,777 224.54 226.10 220.15 196,211 60,541 2.4
23/11/2023
224.54
129,161,144 230.49 232.01 224.54 929,300 537,513 6.0
22/11/2023
230.49
97,419,196 229.80 230.74 228.03 323,285 614,058 -6.5
21/11/2023
229.80
91,375,979 227.77 229.95 225.92 637,271 681,093 6.8
20/11/2023
227.77
93,266,032 226.54 228.47 223.50 251,555 581,635 -1.4
17/11/2023
226.54
147,547,228 229.56 231.11 225.41 356,730 1,616,980 -30.1
16/11/2023
229.56
101,617,131 227.88 229.57 226.49 912,010 3,919,433 -70.2
15/11/2023
227.88
108,473,463 227.43 232.25 225.45 537,300 762,271 -5.8
14/11/2023
227.43
82,159,830 226.11 229.47 225.97 1,043,981 2,552,435 -27.9
13/11/2023
226.11
92,360,912 226.65 228 224.12 797,030 468,395 16.2
10/11/2023
226.65
124,414,971 228.22 229.82 226.20 183,800 633,529 -13.5
09/11/2023
228.22
129,997,880 227.03 231.44 225.69 2,061,200 2,433,919 4.8
08/11/2023
227.03
124,639,016 218.29 227.03 216.63 8,189,100 5,831,845 56.1
07/11/2023
218.79
85,035,900 219.59 221.39 218.02 0 0 0
06/11/2023
219.59
76,203,308 217.75 219.59 215.54 11,748,254 3,908,004 136.4
03/11/2023
217.75
91,410,974 217.97 219.44 216.42 3,082,400 3,843,988 -31.9
02/11/2023
217.97
116,214,718 209.65 218.38 208.06 11,257,750 1,546,361 169.6
01/11/2023
209.65
95,200,830 206.17 209.68 203.33 15,399,800 1,321,053 201.0
31/10/2023
206.17
102,731,340 211.34 212.93 204.48 4,035,860 2,300,000 65.6
30/10/2023
211.34
64,599,266 218.04 218.35 211.34 1,711,073 1,449,246 11.5
27/10/2023
218.04
85,369,844 214.33 218.47 212.63 0 0 0
26/10/2023
214.98
175,496,838 227.01 226.94 213.06 2,780,298 2,554,684 51.4
25/10/2023
227.01
71,975,402 228.89 230.80 226.73 567,804 1,881,364 -25.1
24/10/2023
228.89
60,868,688 226.26 228.96 224.08 1,231,034 2,183,658 5.2
23/10/2023
226.26
63,585,358 228.45 229.55 225.15 939,416 2,215,434 -0.6
20/10/2023
228.45
92,062,157 223.45 228.45 220.90 1,569,583 523,261 34.2
19/10/2023
223.45
76,368,295 227.11 227.60 222.61 657,764 312,695 17.0
18/10/2023
227.11
128,681,255 230.03 231.86 221.67 1,116,691 1,208,500 14.4
17/10/2023
230.03
90,941,874 236.46 237.73 230.02 3,035,370 596,795 91.0
16/10/2023
236.46
85,971,493 239.05 240.61 236.33 432,809 2,534,502 -39.6
13/10/2023
239.05
88,876,656 238.44 239.69 235.78 869,575 283,700 33.7
12/10/2023
238.44
96,713,500 237 239.98 236.27 1,086,000 413,346 28.0
11/10/2023
237
89,459,161 234.17 237.02 233.43 1,234,575 225,329 39.7
10/10/2023
234.17
96,813,843 233.55 236.61 233.07 1,648,430 335,747 50.1
09/10/2023
233.55
77,972,870 230.45 233.57 230.49 661,000 822,917 1.6
06/10/2023
230.45
71,595,576 228.01 230.53 225.78 414,967 9,297,784 -70.6
05/10/2023
228.01
67,894,340 230.20 232.32 227.99 461,447 1,132,559 -17.8
04/10/2023
230.20
92,046,531 226.68 232.24 222.92 486,503 634,800 0.1
03/10/2023
226.68
134,982,266 236.72 236.80 226.30 1,686,372 845,672 13.5
02/10/2023
236.72
63,907,256 236.35 238.17 235.74 807,655 1,477,242 -4.4
29/09/2023
236.35
79,674,769 234.50 236.88 234.08 6,465,080 661,385 132.9
28/09/2023
234.50
82,360,115 235.84 236.17 231.81 4,124,700 1,290,062 99.3
27/09/2023
235.84
98,841,396 229.75 235.85 227.89 1,798,101 935,656 20.3
26/09/2023
229.75
120,533,274 231.50 235.62 229.68 2,559,247 1,111,464 27.3
25/09/2023
231.50
130,551,267 243.15 243.84 231.50 1,256,080 592,752 16.8
22/09/2023
243.15
174,612,001 251.87 251.91 240.90 1,060,804 673,037 8.8
21/09/2023
251.87
101,521,227 254.82 255.57 251.24 557,477 1,346,452 -10.9
20/09/2023
254.82
77,671,310 250.22 254.83 250.05 877,257 1,556,478 -3.0
19/09/2023
250.22
93,622,482 249.73 252.33 247.29 0 0 0
18/09/2023
250.48
78,355,983 252.76 253.10 249.31 624,544 539,403 4.4
15/09/2023
252.76
89,196,233 251.86 254.54 251.05 0 0 0
14/09/2023
251.86
122,041,756 256.11 256.97 251.80 1,573,493 1,085,452 13.7
13/09/2023
256.11
116,725,235 256.32 259.03 254.29 578,856 407,278 9.9
12/09/2023
256.32
97,689,103 251.33 256.36 250.46 690,562 747,827 3.5
11/09/2023
251.33
130,462,498 256.20 258.32 251.33 1,300,047 655,412 21.1
08/09/2023
256.20
107,280,935 256.14 257.81 255.32 1,107,630 272,303 29.7
07/09/2023
256.14
117,452,011 255.36 257.74 254.72 792,352 764,896 5.4
06/09/2023
255.36
105,741,132 252.28 255.37 250.85 793,600 564,268 13.1
05/09/2023
252.28
111,952,101 249.75 252.95 248.04 1,460,490 1,328,192 5.2
31/08/2023
249.75
94,814,832 247.96 249.77 247.91 4,714,690 2,718,087 55.3
30/08/2023
247.96
95,360,797 246.48 248.20 244.90 1,136,200 414,742 27.2
29/08/2023
246.48
104,075,515 244.88 248.02 244.92 3,401,173 1,518,884 43.3
28/08/2023
244.88
99,693,702 242.90 244.98 241.29 1,292,894 1,434,418 -11.4
25/08/2023
242.90
98,064,364 243.23 245.14 242.11 0 0 0
24/08/2023
243.23
99,994,830 238.07 243.23 237.54 1,030,374 2,462,902 -21.1
23/08/2023
238.07
70,286,076 239.65 241.77 237.63 978,093 903,639 5.2
22/08/2023
239.65
118,737,313 237.97 239.86 231.74 1,492,046 1,275,651 12.4
21/08/2023
237.97
116,560,339 235.96 239.05 232.92 1,965,555 1,061,322 22.3
18/08/2023
235.96
238,246,792 249.97 249.99 235.23 804,607 1,179,759 -2.6
17/08/2023
249.97
137,386,894 252.56 253.62 249.97 912,910 3,089,345 -67.4
16/08/2023
252.56
103,414,674 251.45 252.83 250.71 567,666 1,403,863 -25.3
15/08/2023
251.45
119,773,014 250.44 253.53 250.63 974,715 2,006,479 -19.2
14/08/2023
250.44
135,663,700 245.07 250.69 245.01 514,994 1,820,349 -28.2
11/08/2023
245.25
117,424,415 243.91 245.60 241.69 1,027,555 967,292 2.2
10/08/2023
243.91
149,851,400 245.88 247.22 243.73 853,601 1,355,165 -10.4
09/08/2023
245.88
128,230,600 246.22 247.84 245.36 717,511 994,410 -7.4
08/08/2023
246.07
161,857,300 245.65 247.85 245.64 2,045,909 2,482,539 -14.3

Chính sách bảo mật | Điều khoản sử dụng |