HNX (^hastc)

245.94
3.21
(1.32%)
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)
27/07/2007
258.80
 773,500 258.80 258.80 258.80 26,000 2,000 0.0
26/07/2007
259.50
 834,500 259.50 259.50 259.50 26,900 10,000 0.0
25/07/2007
263.20
 840,000 263.20 263.20 263.20 254,000 14,900 0.0
24/07/2007
264.90
 610,300 264.90 264.90 264.90 58,400 16,000 0.0
23/07/2007
267.10
 868,100 267.10 267.10 267.10 0 0 0
20/07/2007
267.40
 768,900 267.40 267.40 267.40 41,900 31,800 0.0
19/07/2007
268.10
 821,628 268.10 268.10 268.10 110,600 18,600 0.0
18/07/2007
269.80
 760,960 269.80 269.80 269.80 73,800 17,000 0.0
17/07/2007
272.20
 713,100 272.20 272.20 272.20 17,000 10,900 -0.0
16/07/2007
270.60
 898,800 270.60 270.60 270.60 163,800 2,900 0.0
13/07/2007
277.40
 757,500 277.40 277.40 277.40 8,800 600 0.0
12/07/2007
273.70
 816,200 273.70 273.70 273.70 31,200 7,400 0.0
11/07/2007
282.50
 1,278,300 282.50 282.50 282.50 16,700 2,500 0.0
10/07/2007
282
 1,776,400 282 282 282 382,700 112,500 0.0
09/07/2007
270.70
 1,010,100 270.70 270.70 270.70 192,400 15,000 0.0
06/07/2007
268.10
 858,900 268.10 268.10 268.10 25,300 8,100 0.0
05/07/2007
263.50
 958,700 263.50 263.50 263.50 45,300 500 0.0
04/07/2007
267.90
 1,464,700 267.90 267.90 267.90 244,800 2,500 0.0
03/07/2007
252.60
 1,332,300 252.60 252.60 252.60 256,800 12,100 0.0
02/07/2007
256.30
 1,216,200 256.30 256.30 256.30 221,700 12,400 0.0
29/06/2007
284.70
 1,232,100 284.70 284.70 284.70 160,900 25,200 0.0
28/06/2007
289.60
 915,050 289.60 289.60 289.60 273,950 2,000 0.0
27/06/2007
293.10
 799,800 293.10 293.10 293.10 98,500 21,500 0.0
26/06/2007
295.40
 997,875 295.40 295.40 295.40 90,200 6,400 0.0
25/06/2007
295.90
 957,500 295.90 295.90 295.90 54,600 40,900 0.0
22/06/2007
299.80
 931,100 299.80 299.80 299.80 18,500 28,000 -0.0
21/06/2007
302.90
 1,036,300 302.90 302.90 302.90 169,100 4,200 0.0
20/06/2007
309.90
 1,025,300 309.90 309.90 309.90 157,500 14,500 0.0
19/06/2007
313.10
 1,253,475 313.10 313.10 313.10 347,200 6,775 0.0
18/06/2007
315.20
 1,139,800 315.20 315.20 315.20 216,600 9,700 0.0
15/06/2007
313.50
 1,194,000 313.50 313.50 313.50 194,800 46,900 0.0
14/06/2007
315.90
 1,402,680 315.90 315.90 315.90 107,600 2,500 0.0
13/06/2007
313
 1,005,400 313 313 313 33,500 0 0.0
12/06/2007
318
 1,660,600 318 318 318 565,300 20,000 0.0
11/06/2007
322.30
 5,265,200 322.30 322.30 322.30 446,300 40,200 0.0
08/06/2007
327.60
 1,588,500 327.60 327.60 327.60 412,500 42,600 0.0
07/06/2007
328.80
 1,532,700 328.80 328.80 328.80 95,100 41,200 0.0
06/06/2007
328.80
 1,658,600 328.80 328.80 328.80 229,600 106,500 0.0
05/06/2007
327.50
 1,605,400 327.50 327.50 327.50 332,000 40,300 0.0
04/06/2007
330.30
 1,036,900 330.30 330.30 330.30 105,800 62,200 0.0
01/06/2007
336.30
 1,496,100 336.30 336.30 336.30 102,800 53,100 0.0
31/05/2007
337.30
 1,309,300 337.30 337.30 337.30 21,800 58,000 -0.0
30/05/2007
335.80
 1,687,400 335.80 335.80 335.80 133,500 63,700 0.0
29/05/2007
340.90
 1,920,500 340.90 340.90 340.90 448,900 79,500 0.0
28/05/2007
343.10
 1,865,000 343.10 343.10 343.10 282,400 167,900 -0.0
25/05/2007
346.70
 1,888,300 346.70 346.70 346.70 135,400 255,200 -0.0
24/05/2007
343.90
 1,582,200 343.90 343.90 343.90 118,600 45,500 0.0
23/05/2007
348.30
 3,310,800 348.30 348.30 348.30 462,600 154,100 0.0
22/05/2007
347.30
 2,734,600 347.30 347.30 347.30 206,200 87,800 0.0
21/05/2007
340.40
 1,763,700 340.40 340.40 340.40 46,800 50,500 0.0
18/05/2007
337.90
 2,096,900 337.90 337.90 337.90 290,400 402,500 -0.0
17/05/2007
337.10
 1,582,700 337.10 337.10 337.10 253,600 174,700 0.0
16/05/2007
334.60
 1,125,300 334.60 334.60 334.60 115,500 26,800 0.0
15/05/2007
337.20
 1,775,200 337.20 337.20 337.20 252,900 215,400 0.0
14/05/2007
338.10
 1,780,200 338.10 338.10 338.10 67,500 2,400 0.0
11/05/2007
335.50
 1,299,200 335.50 335.50 335.50 8,500 4,000 0.0
10/05/2007
331.10
 926,500 331.10 331.10 331.10 265,200 66,800 0.0
09/05/2007
334.20
 1,335,700 334.20 334.20 334.20 193,800 14,600 0.0
08/05/2007
331.20
 2,367,500 331.20 331.20 331.20 93,300 21,100 0.0
07/05/2007
327.10
 1,240,400 327.10 327.10 327.10 42,100 11,300 0.0
04/05/2007
319.40
 708,800 319.40 319.40 319.40 54,000 100 0.0
03/05/2007
323.50
 752,100 323.50 323.50 323.50 48,200 1,200 0.0
02/05/2007
329.20
 974,300 329.20 329.20 329.20 162,700 1,300 0.0
25/04/2007
332.80
 1,455,200 332.80 332.80 332.80 102,700 9,600 0.0
24/04/2007
319.50
 1,672,740 319.50 319.50 319.50 14,100 1,100 0.0
23/04/2007
321.40
 1,264,000 321.40 321.40 321.40 21,600 90,700 -0.0
20/04/2007
365.60
 1,151,600 365.60 365.60 365.60 75,700 3,500 0.0
19/04/2007
374.40
 1,636,800 374.40 374.40 374.40 91,300 0 0.0
18/04/2007
385.60
 1,385,800 385.60 385.60 385.60 68,000 24,900 0.0
17/04/2007
365.60
 1,832,000 365.60 365.60 365.60 285,700 23,200 0.1
16/04/2007
366.20
 1,331,100 366.20 366.20 366.20 34,500 10,100 0.0
13/04/2007
392.10
 1,440,000 392.10 392.10 392.10 67,600 2,800 0.0
12/04/2007
394.10
 1,282,400 394.10 394.10 394.10 37,200 10,300 0.0
11/04/2007
404.80
 1,067,900 404.80 404.80 404.80 2,300 13,700 -0.0
10/04/2007
405.20
 1,218,400 405.20 405.20 405.20 17,800 1,800 0.0
09/04/2007
400.90
 1,399,100 400.90 400.90 400.90 63,700 7,700 0.0
06/04/2007
398.70
 1,685,900 398.70 398.70 398.70 287,300 100 0.0
05/04/2007
393
 1,558,100 393 393 393 396,400 200 0.0
04/04/2007
400.50
 2,100,600 400.50 400.50 400.50 7,700 200 0.0
03/04/2007
385.20
 1,230,500 385.20 385.20 385.20 150,000 90,600 -0.0
02/04/2007
391.80
 1,458,600 391.80 391.80 391.80 187,500 8,000 0.0
30/03/2007
404.10
 3,338,800 404.10 404.10 404.10 67,800 7,200 0.0
29/03/2007
407.50
 1,731,000 407.50 407.50 407.50 55,100 51,700 0.0
28/03/2007
405.20
 1,986,700 405.20 405.20 405.20 20,100 29,300 -0.0
27/03/2007
371.90
 1,681,760 371.90 371.90 371.90 153,400 0 0.0
26/03/2007
397.20
 1,620,000 397.20 397.20 397.20 38,700 7,000 0.0
23/03/2007
430.10
 2,310,300 430.10 430.10 430.10 3,900 7,000 -0.0
22/03/2007
437.30
 2,188,700 437.30 437.30 437.30 28,100 16,500 0.0
21/03/2007
443
 2,229,400 443 443 443 39,000 7,100 0.0
20/03/2007
446.10
 3,125,600 446.10 446.10 446.10 10,500 6,800 0.0
19/03/2007
459.40
 4,058,000 459.40 459.40 459.40 5,400 73,500 -0.0
16/03/2007
448.40
 2,946,800 448.40 448.40 448.40 3,000 52,900 -0.0
15/03/2007
421.30
 2,267,400 421.30 421.30 421.30 201,100 28,100 0.0
14/03/2007
431.80
 2,748,200 431.80 431.80 431.80 8,400 93,700 -0.0
13/03/2007
446.90
 3,841,300 446.90 446.90 446.90 28,600 81,500 -0.0
12/03/2007
454.80
 4,111,800 454.80 454.80 454.80 20,000 44,900 -0.0
09/03/2007
454.80
 4,098,900 454.80 454.80 454.80 61,500 8,400 0.0
08/03/2007
450.80
 3,452,300 450.80 450.80 450.80 14,400 13,800 0.0
07/03/2007
445.80
 3,201,600 445.80 445.80 445.80 7,300 23,400 -0.0
06/03/2007
440.50
 3,937,700 440.50 440.50 440.50 17,700 36,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |