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)
08/03/2011
90.10
 21,178,200 90.66 91.70 90 348,800 493,400 -0.1
07/03/2011
90.70
 24,887,300 90.89 91.40 90.40 466,600 954,200 -4.3
04/03/2011
90.90
 21,904,300 90.05 91.10 89.90 421,600 658,800 -3.0
03/03/2011
90.10
 26,042,700 90.59 91.60 89.90 733,800 767,400 0.4
02/03/2011
91.20
 40,718,800 95.12 95.10 91 1,253,550 2,149,350 -9.0
01/03/2011
95.20
 16,833,100 96.04 96.20 95 308,300 229,600 2.6
28/02/2011
95.90
 24,108,000 97.36 98.30 95.80 1,111,400 950,100 6.4
25/02/2011
97.40
 24,445,700 95.67 97.40 95.50 564,900 524,100 1.5
24/02/2011
95.60
 31,730,900 96.97 97 93.50 2,183,400 346,700 35.6
23/02/2011
97
 28,955,000 95.43 97.10 95.20 491,800 464,000 0.9
22/02/2011
95.50
 39,611,700 96.45 96.50 94.10 862,000 2,172,000 -19.4
21/02/2011
96.60
 34,194,600 102.29 102.30 96.60 648,300 599,800 1.7
18/02/2011
102.30
 24,006,700 103.91 104.20 101.90 300,100 188,800 2.0
17/02/2011
104
 20,027,800 105.49 105.80 103.80 378,100 811,800 -7.3
16/02/2011
106
 18,859,400 106.76 107 105 414,800 851,400 -4.4
15/02/2011
106.70
 20,041,200 107.38 107.60 106 390,400 467,200 -1.3
14/02/2011
107.40
 21,859,700 107.89 108.80 107.10 1,262,600 591,700 14.5
11/02/2011
107.80
 16,678,700 107.66 108 107.20 649,800 153,700 9.8
10/02/2011
107.70
 16,391,700 108.58 109.20 107.60 707,500 485,500 4.4
09/02/2011
108.40
 26,819,400 107.38 110.70 107.30 999,800 508,100 11.9
08/02/2011
107.70
 9,944,200 106.72 108.20 106.70 5,391,400 62,300 102.7
28/01/2011
106.60
 20,106,100 106.72 107.60 106.40 512,700 103,300 8.6
27/01/2011
106.60
 17,766,500 105.77 106.70 105.70 279,400 113,000 3.8
26/01/2011
105.80
 13,378,600 104.41 105.80 104.40 228,100 219,400 0.5
25/01/2011
105.30
 20,507,400 106.26 106.60 104.90 533,400 192,500 6.6
24/01/2011
106.20
 24,309,200 107.88 109 106.10 421,900 274,800 3.5
21/01/2011
107.90
 25,139,800 106.75 109.60 106.80 677,600 665,700 0.4
20/01/2011
107
 20,132,900 107.30 108.40 107 640,700 287,200 7.1
19/01/2011
107.30
 22,014,500 107.44 108.50 106.70 809,800 439,100 9.3
18/01/2011
107.50
 27,236,700 109.06 109.70 107.40 537,100 274,700 9.9
17/01/2011
109
 32,074,600 108.16 110.50 108.20 325,200 313,500 0.6
14/01/2011
108.10
 23,144,600 107.47 108.40 106.90 645,700 73,600 12.2
13/01/2011
107.40
 19,741,500 106.47 108.30 106.40 793,800 218,700 13.5
12/01/2011
106.30
 24,063,200 105.01 107.50 105 485,400 815,700 -7.4
11/01/2011
104.80
 31,212,500 107.52 107.60 104.40 520,600 518,700 1.6
10/01/2011
107.50
 30,756,000 109.84 110.30 107.40 652,800 427,500 4.2
07/01/2011
110
 23,555,600 111.42 112 110 2,375,500 1,415,300 20.1
06/01/2011
111.40
 18,978,500 111.11 112.10 110.80 388,500 172,400 5.6
05/01/2011
111.20
 26,722,100 113.36 113.80 111.10 867,900 161,800 16.5
04/01/2011
113.40
 21,699,800 114.26 115.10 113.40 800,200 161,900 15.0
31/12/2010
114.20
 26,661,200 112.96 114.60 112.30 913,700 336,500 12.8
30/12/2010
112.60
 28,184,200 113.10 114.30 112.20 517,000 144,000 7.1
29/12/2010
112.90
 33,721,900 115.02 116 112.50 2,344,300 451,800 27.3
28/12/2010
114.80
 42,158,100 111.46 114.90 111.50 331,500 413,700 -2.0
27/12/2010
111.40
 25,564,400 111.20 112.60 110.70 394,800 268,100 3.7
24/12/2010
111.20
 28,340,800 111.20 112.80 110.40 312,900 389,800 -0.9
23/12/2010
111.20
 37,566,900 113.81 114.20 110.50 1,262,500 504,500 16.3
22/12/2010
113.70
 33,133,800 115.32 117.80 113.10 1,328,900 307,400 20.3
21/12/2010
115
 43,534,700 116.68 117.10 113.20 439,100 561,200 -2.7
20/12/2010
116.70
 43,990,100 119.73 120.70 116.30 1,147,600 342,100 16.8
17/12/2010
119.70
 55,410,900 115.40 119.90 115 2,572,150 1,297,950 28.1
16/12/2010
115.40
 55,909,600 120.83 120.80 115.10 2,289,900 685,900 37.9
15/12/2010
120.60
 71,547,200 122.11 124.20 120.40 1,339,825 2,082,625 -3.4
14/12/2010
119.60
 104,776,000 122.79 125.30 117.90 2,211,900 2,176,300 -1.6
13/12/2010
121.80
 50,790,100 116.81 121.90 116.80 577,200 619,000 2.6
10/12/2010
116.40
 57,705,600 112.44 116.50 112.40 671,100 658,600 1.2
09/12/2010
112.10
 58,412,200 109.54 112.80 108 2,395,332 255,900 29.5
08/12/2010
110.50
 57,414,400 114.30 115.10 110.20 954,300 303,500 12.0
07/12/2010
114.20
 79,356,000 117.22 118.10 113.70 1,164,700 1,102,700 -5.8
06/12/2010
117.10
 85,647,800 117.25 120.50 117 2,349,500 1,693,200 10.0
03/12/2010
116.70
 61,768,600 112.10 116.70 114.10 828,800 2,949,200 -44.5
02/12/2010
111.90
 68,400,400 107.12 112 106.70 684,200 1,354,700 -16.3
01/12/2010
106.70
 70,599,300 108.47 110.30 106.60 394,500 492,500 -0.7
30/11/2010
108.40
 54,322,900 105.37 109.20 105.50 303,000 926,400 -11.3
29/11/2010
105.20
 46,179,900 101.51 105.30 100.70 283,700 216,700 1.0
26/11/2010
101.60
 39,077,400 100.61 102.80 100.80 557,200 370,900 4.5
25/11/2010
102.10
 36,528,600 99.12 102.40 99.50 295,900 362,200 0.3
24/11/2010
99
 27,934,500 98.93 99.70 98.10 577,000 856,400 -3.2
23/11/2010
99.10
 20,518,400 97.78 99.60 98.20 698,500 1,147,300 -3.4
22/11/2010
97.90
 20,034,700 99.09 99.40 97.30 526,600 1,788,200 -30.4
19/11/2010
99.10
 22,248,800 100.61 101.80 99 563,200 429,700 4.0
18/11/2010
100.60
 26,227,800 97.71 101.20 97.70 674,600 375,000 6.8
17/11/2010
97.70
 21,222,200 97.42 99 97 726,900 686,700 0.5
16/11/2010
97.40
 25,070,700 98.38 99.30 96.80 459,800 1,098,200 -7.4
15/11/2010
98.50
 20,388,700 101.68 102.40 98.50 689,500 603,900 2.9
12/11/2010
101.60
 35,498,100 104.77 104.90 100.90 960,800 1,251,800 -2.9
11/11/2010
104.80
 21,487,100 107.17 107.40 104.60 429,200 303,200 2.4
10/11/2010
107.20
 16,079,500 106.83 107 107 300,900 177,000 2.5
09/11/2010
106.80
 25,185,900 109.76 110 106.80 528,600 377,500 3.8
08/11/2010
109.70
 20,421,500 112.80 112.60 109.70 608,000 404,200 5.4
05/11/2010
112.80
 28,112,600 109.68 112.90 110.30 1,358,000 117,700 22.8
04/11/2010
109.70
 18,207,500 109.10 110.60 108.90 242,700 114,400 2.7
03/11/2010
109.11
 22,826,200 109.95 110.53 108.77 368,900 206,700 4.4
02/11/2010
109.99
 19,194,900 111.06 111.62 109.54 692,500 842,900 2.6
01/11/2010
111.08
 14,302,800 112.93 113.16 111.08 443,900 604,700 1.1
29/10/2010
112.86
 16,794,900 111.68 114.09 111.68 215,800 359,700 -2.3
28/10/2010
111.51
 14,261,500 112.67 112.84 111.41 287,700 206,800 1.3
27/10/2010
112.53
 21,351,100 115.99 116.05 112.32 499,200 98,000 9.7
26/10/2010
114.91
 30,816,600 111.72 115.50 111.70 402,000 606,800 -3.1
25/10/2010
111.77
 20,167,400 111.18 112.02 110.03 336,900 111,500 4.8
22/10/2010
111.32
 18,433,900 112.56 112.93 110.72 435,974 119,474 6.6
21/10/2010
112.55
 23,881,300 111.62 114.06 111.53 225,800 47,700 3.5
20/10/2010
112.28
 34,616,000 116.52 116.53 112.01 353,400 50,900 6.9
19/10/2010
116.56
 26,676,000 118.84 119.28 116.08 468,800 552,000 3.8
18/10/2010
118.89
 15,533,500 119.54 120.01 118.83 460,100 537,700 2.4
15/10/2010
119.69
 14,994,100 120.42 120.59 119.53 445,400 6,900 9.7
14/10/2010
120.45
 17,970,300 120.31 121.59 120.21 359,300 123,100 6.1
13/10/2010
120.39
 16,415,500 119.42 120.68 119.16 328,700 131,600 4.7
12/10/2010
119.81
 21,354,600 121.61 121.93 119.64 539,700 132,900 8.4
11/10/2010
121.26
 16,429,000 121.11 122.52 121.06 504,100 95,100 11.0

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