HNX (^hastc)

248.99
2.22
(0.90%)
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/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)
18/12/2007
318.90
 2,546,000 318.90 318.90 318.90 58,500 108,900 -0.0
17/12/2007
318.50
 1,954,500 318.50 318.50 318.50 35,500 17,800 0.0
14/12/2007
324.90
 2,224,800 324.90 324.90 324.90 28,400 97,800 -0.0
13/12/2007
326
 1,923,200 326 326 326 54,200 8,900 0.0
12/12/2007
328.60
 3,363,500 328.60 328.60 328.60 75,800 36,800 0.0
11/12/2007
329.90
 2,676,800 329.90 329.90 329.90 36,500 149,700 -0.0
10/12/2007
335.90
 2,877,600 335.90 335.90 335.90 59,000 99,900 -0.0
07/12/2007
344.10
 3,634,800 344.10 344.10 344.10 54,000 297,000 -0.0
06/12/2007
344.40
 2,932,500 344.40 344.40 344.40 95,700 98,000 0.0
05/12/2007
346.30
 3,725,600 346.30 346.30 346.30 61,800 45,600 0.0
04/12/2007
349.50
 5,301,600 349.50 349.50 349.50 190,700 174,400 0.0
03/12/2007
345.10
 3,495,300 345.10 345.10 345.10 35,500 79,000 -0.0
30/11/2007
341.10
 2,473,100 341.10 341.10 341.10 33,400 127,400 -0.0
29/11/2007
342.30
 3,026,400 342.30 342.30 342.30 46,900 88,500 0.0
28/11/2007
339.90
 2,274,500 339.90 339.90 339.90 85,000 114,400 0.0
27/11/2007
340.50
 2,933,100 340.50 340.50 340.50 77,000 164,700 0.0
26/11/2007
343.20
 2,870,000 343.20 343.20 343.20 46,500 180,600 -0.0
23/11/2007
339
 2,191,000 339 339 339 57,200 106,400 -0.0
22/11/2007
338.20
 3,058,200 338.20 338.20 338.20 62,400 254,000 -0.0
21/11/2007
335.90
 2,674,400 335.90 335.90 335.90 94,500 275,500 -0.0
20/11/2007
340.10
 2,291,180 340.10 340.10 340.10 20,200 10,000 0.0
19/11/2007
345
 2,125,100 345 345 345 42,000 98,600 -0.0
16/11/2007
342.70
 2,554,300 342.70 342.70 342.70 17,200 12,300 0.0
15/11/2007
343.40
 3,093,700 343.40 343.40 343.40 62,300 23,200 0.0
14/11/2007
349.60
 3,967,900 349.60 349.60 349.60 138,400 102,700 -0.0
13/11/2007
317.60
 3,357,800 317.60 317.60 317.60 88,300 28,100 0.0
12/11/2007
341.80
 3,041,900 341.80 341.80 341.80 99,400 138,500 -0.0
09/11/2007
356.60
 3,792,200 356.60 356.60 356.60 137,600 52,600 0.0
08/11/2007
362.90
 3,005,200 362.90 362.90 362.90 47,100 46,700 0.0
07/11/2007
367.60
 3,850,800 367.60 367.60 367.60 94,300 41,800 0.0
06/11/2007
365.90
 3,816,600 365.90 365.90 365.90 80,900 36,400 0.0
05/11/2007
371.60
 3,831,900 371.60 371.60 371.60 204,100 276,400 -0.0
02/11/2007
382.90
 4,375,200 382.90 382.90 382.90 117,700 61,400 0.0
01/11/2007
393.60
 5,136,200 393.60 393.60 393.60 66,200 138,500 -0.0
31/10/2007
379.20
 5,276,500 379.20 379.20 379.20 107,700 69,000 0.0
30/10/2007
371.40
 5,542,300 371.40 371.40 371.40 182,200 89,200 0.0
29/10/2007
375
 5,808,400 375 375 375 103,500 56,800 0.0
26/10/2007
381.40
 6,801,500 381.40 381.40 381.40 101,600 104,400 0.0
25/10/2007
379.70
 6,546,100 379.70 379.70 379.70 150,600 177,000 -0.0
24/10/2007
377.30
 5,774,200 377.30 377.30 377.30 266,300 196,600 0.0
23/10/2007
369.30
 6,123,400 369.30 369.30 369.30 528,400 307,800 -0.0
22/10/2007
374.30
 4,670,600 374.30 374.30 374.30 53,900 122,800 -0.0
19/10/2007
376.80
 5,663,400 376.80 376.80 376.80 26,900 219,700 -0.0
18/10/2007
364.90
 4,636,300 364.90 364.90 364.90 83,100 63,400 0.0
17/10/2007
372.60
 6,744,200 372.60 372.60 372.60 145,100 99,100 -0.0
16/10/2007
379.20
 7,809,000 379.20 379.20 379.20 130,800 286,800 -0.0
15/10/2007
370.90
 5,952,700 370.90 370.90 370.90 104,100 176,900 -0.0
12/10/2007
362.30
 5,387,000 362.30 362.30 362.30 128,900 97,300 0.0
11/10/2007
357.80
 4,895,100 357.80 357.80 357.80 90,000 37,400 0.0
10/10/2007
355.80
 4,462,600 355.80 355.80 355.80 118,600 77,500 -0.0
09/10/2007
349.60
 4,899,200 349.60 349.60 349.60 70,000 42,800 0.0
08/10/2007
343.70
 4,665,400 343.70 343.70 343.70 75,600 48,500 0.0
05/10/2007
345.10
 5,198,200 345.10 345.10 345.10 210,400 40,500 0.0
04/10/2007
349.50
 5,915,100 349.50 349.50 349.50 58,500 154,300 -0.0
03/10/2007
345.50
 5,199,800 345.50 345.50 345.50 76,800 132,800 0.0
02/10/2007
343
 7,046,600 343 343 343 213,300 208,700 0.0
01/10/2007
334.50
 4,829,100 334.50 334.50 334.50 105,900 348,200 -0.0
28/09/2007
309.70
 4,646,700 309.70 309.70 309.70 50,200 138,500 -0.0
27/09/2007
295.30
 3,649,400 295.30 295.30 295.30 157,200 22,500 0.0
26/09/2007
292
 3,365,800 292 292 292 233,800 51,800 0.0
25/09/2007
290.30
 3,231,600 290.30 290.30 290.30 54,800 137,800 0.0
24/09/2007
281.30
 2,405,250 281.30 281.30 281.30 31,700 35,100 0.0
21/09/2007
272.50
 1,746,700 272.50 272.50 272.50 51,400 1,600 0.0
20/09/2007
273.60
 2,769,100 273.60 273.60 273.60 85,500 53,100 0.0
19/09/2007
276.60
 2,641,100 276.60 276.60 276.60 42,200 117,400 -0.0
18/09/2007
268.70
 1,782,900 268.70 268.70 268.70 32,300 8,700 0.0
17/09/2007
261.80
 1,246,200 261.80 261.80 261.80 36,400 22,900 0.0
14/09/2007
259.50
 1,319,600 259.50 259.50 259.50 70,000 49,300 0.0
13/09/2007
259.20
 1,238,600 259.20 259.20 259.20 43,000 23,200 0.0
12/09/2007
259
 1,601,900 259 259 259 20,400 28,200 0.0
11/09/2007
257.60
 1,679,000 257.60 257.60 257.60 92,900 13,000 0.0
10/09/2007
256.80
 1,579,500 256.80 256.80 256.80 96,900 137,200 0.0
07/09/2007
256.60
 1,650,900 256.60 256.60 256.60 51,200 119,400 0.0
06/09/2007
254.60
 991,200 254.60 254.60 254.60 21,200 76,500 -0.0
05/09/2007
253.70
 1,058,600 253.70 253.70 253.70 79,400 31,400 0.0
04/09/2007
256.10
 1,050,200 256.10 256.10 256.10 60,700 136,300 0.0
31/08/2007
252.60
 802,600 252.60 252.60 252.60 42,500 100 0.0
30/08/2007
251.30
 756,600 251.30 251.30 251.30 82,300 0 0.0
29/08/2007
250.50
 640,100 250.50 250.50 250.50 23,700 3,500 0.0
28/08/2007
250.70
 555,200 250.70 250.70 250.70 44,200 100 0.0
27/08/2007
250.30
 653,900 250.30 250.30 250.30 30,800 0 0.0
24/08/2007
250.20
 918,900 250.20 250.20 250.20 27,900 10,500 0.0
23/08/2007
247.40
 972,200 247.40 247.40 247.40 247,300 11,300 0.0
22/08/2007
246.50
 828,100 246.50 246.50 246.50 84,000 26,000 0.0
21/08/2007
248.80
 732,600 248.80 248.80 248.80 37,800 93,400 -0.0
20/08/2007
248.80
 689,700 248.80 248.80 248.80 47,300 12,200 0.0
17/08/2007
249.40
 778,900 249.40 249.40 249.40 20,300 16,400 0.0
16/08/2007
252.30
 965,300 252.30 252.30 252.30 44,500 3,400 0.0
15/08/2007
254.10
 780,700 254.10 254.10 254.10 10,900 1,000 0.0
14/08/2007
254.20
 915,400 254.20 254.20 254.20 56,300 3,000 0.0
13/08/2007
254.50
 785,800 254.50 254.50 254.50 74,100 500 0.0
10/08/2007
257.30
 1,419,700 257.30 257.30 257.30 355,700 138,700 0.0
09/08/2007
259.10
 1,332,000 259.10 259.10 259.10 365,100 2,100 0.0
08/08/2007
254.80
 630,000 254.80 254.80 254.80 45,600 2,000 0.0
07/08/2007
256.10
 1,056,400 256.10 256.10 256.10 332,500 81,400 0.0
06/08/2007
254.50
 1,111,700 254.50 254.50 254.50 216,400 9,500 0.0
03/08/2007
255.90
 825,200 255.90 255.90 255.90 54,500 2,000 0.0
02/08/2007
258.50
 1,275,100 258.50 258.50 258.50 441,700 167,800 0.0
01/08/2007
260
 1,081,900 260 260 260 186,100 123,200 0.0
31/07/2007
253.60
 1,530,300 253.60 253.60 253.60 520,600 276,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |