HNX30 (^hnx30)

0
0
(0%)
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/html/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)
09/03/2018
245.92
 32,170,700 243.81 248.59 243.69 0 0 0
08/03/2018
243.63
 32,534,600 241.92 244.34 241.73 0 0 0
07/03/2018
242.15
 43,281,500 246.55 247.47 241.23 0 0 0
06/03/2018
246.44
 39,938,000 244.38 247.35 243.24 0 0 0
05/03/2018
244.47
 49,543,100 249.09 251.65 244.47 0 0 0
02/03/2018
248.80
 38,249,200 245.46 248.82 242.53 0 0 0
01/03/2018
245.75
 46,203,700 244.74 248.90 243.99 0 0 0
28/02/2018
245.47
 41,113,600 244.17 247 242.22 0 0 0
27/02/2018
244.75
 36,413,800 243 245.15 241.66 0 0 0
26/02/2018
242.96
 59,447,600 244.89 248.13 242.80 0 0 0
23/02/2018
244.60
 34,173,800 240.17 244.72 239.88 0 0 0
22/02/2018
240.46
 39,893,900 244.29 244.98 238.42 0 0 0
21/02/2018
244.01
 41,714,800 241.73 246.84 241.70 0 0 0
13/02/2018
241.61
 33,135,100 237.32 242.34 237.32 0 0 0
12/02/2018
237.03
 29,648,300 226.27 237.10 226.27 0 0 0
09/02/2018
226.50
 45,062,200 222.65 226.58 211.48 0 0 0
08/02/2018
225.56
 28,352,400 232.19 234.41 225.37 0 0 0
07/02/2018
232.82
 42,778,900 224.55 236.72 221.23 0 0 0
06/02/2018
224.37
 89,482,000 232.36 232.36 213.27 0 0 0
05/02/2018
232.66
 53,653,200 247.06 247.44 232.30 0 0 0
02/02/2018
246.97
 35,004,000 245.18 247.90 244.13 0 0 0
01/02/2018
245.07
 80,962,000 252.55 253.90 243.92 0 0 0
31/01/2018
252.67
 65,424,900 259.50 261.09 252.67 0 0 0
30/01/2018
259.36
 54,915,000 256.51 259.88 253.96 0 0 0
29/01/2018
257.57
 53,829,500 254.28 259.96 254.28 0 0 0
26/01/2018
254.38
 50,556,100 253.73 255.91 251.73 0 0 0
25/01/2018
253.30
 60,027,900 253.99 256.79 252.02 0 0 0
24/01/2018
252.69
 36,995,400 252.74 256.93 252.05 0 0 0
23/01/2018
252.64
 54,824,000 246.40 254.03 246.40 0 0 0
22/01/2018
246.11
 49,145,700 242.09 246.39 241.48 0 0 0
19/01/2018
241.65
 46,812,400 240.37 243.32 240.37 0 0 0
18/01/2018
240.24
 52,533,300 235.24 240.24 233.35 0 0 0
17/01/2018
235.89
 52,262,400 239.46 242.37 235.89 0 0 0
16/01/2018
239.47
 38,355,200 240.59 242.88 237.68 0 0 0
15/01/2018
241.03
 44,099,400 236.67 241.28 235.48 0 0 0
12/01/2018
237.10
 93,568,900 243.72 248.35 237.04 0 0 0
11/01/2018
243.28
 52,514,800 239.39 243.78 238.59 0 0 0
10/01/2018
239.48
 51,312,200 238.35 242.14 236.55 0 0 0
09/01/2018
238.13
 52,079,800 234.32 238.17 233.05 0 0 0
08/01/2018
234.23
 39,486,600 228.97 234.43 227.78 0 0 0
05/01/2018
228.78
 44,994,800 230.75 231.29 227.98 0 0 0
04/01/2018
230.35
 36,408,100 229.77 232.15 229.65 0 0 0
03/01/2018
229.56
 50,539,500 225.84 230.36 225.31 0 0 0
02/01/2018
225.44
 47,590,900 219.17 225.68 219.17 0 0 0
29/12/2017
221.60
 32,399,000 221.71 223.82 220.53 0 0 0
28/12/2017
221.52
 28,641,300 220.04 222.11 219.60 0 0 0
27/12/2017
219.63
 32,656,800 218.95 221.30 218.40 0 0 0
26/12/2017
218.63
 28,089,400 216.50 218.63 214.50 0 0 0
25/12/2017
216.76
 22,093,000 216.33 217.81 215.79 0 0 0
22/12/2017
216.12
 26,161,100 217.99 218.77 215.68 0 0 0
21/12/2017
218.09
 35,739,700 220.07 222.15 218.08 0 0 0
20/12/2017
219.75
 34,832,300 217.79 221.87 217.66 0 0 0
19/12/2017
217.95
 27,747,700 218.66 219.58 216.82 0 0 0
18/12/2017
218.38
 38,358,400 213.76 219.08 213.76 0 0 0
15/12/2017
213.73
 22,659,200 213.81 214.71 213.05 0 0 0
14/12/2017
213.48
 22,014,600 211.39 213.48 210.40 0 0 0
13/12/2017
211.05
 28,802,200 209.43 212.45 208.51 0 0 0
12/12/2017
210.60
 63,992,600 209.92 213.58 202 0 0 0
11/12/2017
211.09
 45,982,000 215.93 217.05 211.09 0 0 0
08/12/2017
217.05
 23,777,400 218.20 219.64 216.80 0 0 0
07/12/2017
219.64
 28,940,000 218.58 221.58 217.28 0 0 0
06/12/2017
218.59
 45,639,800 216.93 220.08 214.83 0 0 0
05/12/2017
217.02
 50,218,600 225.52 226.06 217.01 0 0 0
04/12/2017
225.42
 63,229,100 222.45 226 222.06 0 0 0
01/12/2017
222.07
 43,295,300 220.65 222.24 220.05 0 0 0
30/11/2017
220.43
 47,035,300 219.91 222.05 219.32 0 0 0
29/11/2017
219.53
 39,909,100 213.26 219.53 213.12 0 0 0
28/11/2017
213.35
 35,837,800 214.60 215.31 212.20 0 0 0
27/11/2017
214.56
 57,400,100 210.59 216.28 210.21 0 0 0
24/11/2017
210.21
 34,518,600 207.73 210.70 207.73 0 0 0
23/11/2017
208.48
 62,021,300 205.88 210.34 205.57 0 0 0
22/11/2017
205.67
 33,303,100 203.39 205.71 202.42 0 0 0
21/11/2017
203.18
 28,947,900 201.58 204.58 201.41 0 0 0
20/11/2017
203.34
 26,319,200 203.54 204.71 202.62 0 0 0
17/11/2017
203.43
 39,970,100 203.44 205.84 201.90 0 0 0
16/11/2017
203.23
 32,441,200 202.14 203.76 201.73 0 0 0
15/11/2017
201.99
 18,347,600 200.92 202.50 200.82 0 0 0
14/11/2017
201.30
 28,447,400 201.23 203.33 200.48 0 0 0
13/11/2017
201.22
 26,898,000 198.33 201.22 197.96 0 0 0
10/11/2017
198.36
 18,686,400 198.95 198.95 196.59 0 0 0
09/11/2017
198.15
 19,110,100 197.52 199.08 196.83 0 0 0
08/11/2017
197.53
 23,407,900 192.95 197.53 192.95 0 0 0
07/11/2017
195.57
 20,812,900 195.49 196.38 194.85 0 0 0
06/11/2017
195.16
 20,021,000 192.56 195.35 192.28 0 0 0
03/11/2017
192.94
 21,526,900 190.75 192.96 188.39 0 0 0
02/11/2017
190.90
 19,064,800 193.02 195.12 190.48 0 0 0
01/11/2017
193.86
 26,495,100 191.91 196 191.91 0 0 0
31/10/2017
194.52
 18,993,200 195.29 196.94 193.72 0 0 0
30/10/2017
196.19
 20,494,600 196.29 198.40 195.28 0 0 0
27/10/2017
196.17
 14,867,300 195.95 196.73 194.25 0 0 0
26/10/2017
195.96
 22,757,500 197.71 198.09 194.03 0 0 0
25/10/2017
197.69
 17,173,000 196.18 197.79 196.16 0 0 0
24/10/2017
196.16
 18,368,500 192.72 196.62 191.73 0 0 0
23/10/2017
196.02
 24,185,800 199.79 200.46 195.27 0 0 0
20/10/2017
199.51
 17,333,300 201.09 202.56 199.18 0 0 0
19/10/2017
201.14
 16,842,700 201.58 203.32 200.74 0 0 0
18/10/2017
201.57
 25,608,500 203.11 204.68 201.51 0 0 0
17/10/2017
202.67
 24,243,400 201.23 202.73 201.02 0 0 0
16/10/2017
201.24
 20,204,700 200.93 202.13 200.34 0 0 0
13/10/2017
200.82
 16,952,400 199.27 200.99 199.12 0 0 0

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