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)
12/10/2017
199.22
 15,714,500 200.01 200.50 198.71 0 0 0
11/10/2017
199.96
 22,288,400 199.19 200.73 199.02 0 0 0
10/10/2017
199.08
 17,142,800 197.78 200.01 197.07 0 0 0
09/10/2017
198.78
 28,434,200 197.38 199.45 197.38 0 0 0
06/10/2017
197.49
 15,677,500 196.26 197.60 196.03 0 0 0
05/10/2017
196.29
 19,021,600 197.61 198.29 196.11 0 0 0
04/10/2017
197.55
 13,184,000 195.64 197.60 195.06 0 0 0
03/10/2017
195.69
 18,602,000 197.34 197.85 194.56 0 0 0
02/10/2017
197.45
 17,114,400 197.97 199.39 196.76 0 0 0
29/09/2017
198.22
 14,963,300 195.06 198.22 193.22 0 0 0
28/09/2017
197.93
 18,462,900 201.63 201.63 196.68 0 0 0
27/09/2017
198.32
 18,860,800 198.05 198.81 195.83 0 0 0
26/09/2017
198.08
 26,961,700 195.03 198.69 195.03 0 0 0
25/09/2017
196.88
 21,233,500 195.77 196.97 195.38 0 0 0
22/09/2017
195.65
 16,098,300 194.99 196.20 194.85 0 0 0
21/09/2017
195.11
 19,358,800 194.76 196.26 194.40 0 0 0
20/09/2017
194.74
 33,470,800 193.69 195 193.69 0 0 0
19/09/2017
193.74
 19,238,100 194.57 196.33 193.69 0 0 0
18/09/2017
194.88
 34,413,500 192.74 195.38 192.05 0 0 0
15/09/2017
192.83
 12,364,300 190.67 193.17 190.63 0 0 0
14/09/2017
192.51
 21,339,500 193.21 194.32 192.35 0 0 0
13/09/2017
193.26
 15,424,500 192.43 194.80 192.32 0 0 0
12/09/2017
192.32
 13,651,900 190.66 192.64 190.44 0 0 0
11/09/2017
190.80
 16,798,600 192.39 192.95 190.76 0 0 0
08/09/2017
192.75
 21,337,800 193.60 194.04 192.26 0 0 0
07/09/2017
193.51
 13,511,000 193.24 194.84 192.46 0 0 0
06/09/2017
193.26
 16,163,900 193.60 194.03 191.32 0 0 0
05/09/2017
192.40
 15,716,300 191.37 192.74 190.80 0 0 0
01/09/2017
191.26
 11,266,400 193.04 193.48 190.65 0 0 0
31/08/2017
191.84
 21,756,200 190.98 192.19 189.72 0 0 0
30/08/2017
189.78
 15,084,300 190.68 192.53 189.58 0 0 0
29/08/2017
190.28
 18,307,100 189.10 191.51 189.04 0 0 0
28/08/2017
190.29
 19,843,100 189.36 190.65 187.72 0 0 0
25/08/2017
188.16
 18,386,500 188.02 189.22 187.56 0 0 0
24/08/2017
188.04
 18,579,100 184.41 188.04 184.34 0 0 0
23/08/2017
186.25
 12,341,500 185.93 186.57 184.96 0 0 0
22/08/2017
185.90
 16,909,000 186.86 187.87 185.17 0 0 0
21/08/2017
186.75
 17,440,100 187.20 188.35 186.74 0 0 0
18/08/2017
187.12
 18,389,700 185.65 187.47 184.64 0 0 0
17/08/2017
185.76
 22,314,300 188.79 189.36 185.76 0 0 0
16/08/2017
188.69
 15,198,900 187.70 188.74 186.77 0 0 0
15/08/2017
187.67
 14,699,000 188.46 189.20 187.34 0 0 0
14/08/2017
188.72
 14,558,100 187 188.73 186.82 0 0 0
11/08/2017
186.93
 13,484,200 187.09 188.26 185.80 0 0 0
10/08/2017
186.98
 20,505,400 186.65 188.01 185.83 0 0 0
09/08/2017
186.87
 39,594,000 189.86 190.14 185.12 0 0 0
08/08/2017
189.80
 23,487,100 190.75 191.78 189.03 0 0 0
07/08/2017
190.77
 34,058,100 190.14 191.87 189.57 0 0 0
04/08/2017
190.01
 25,686,500 188.21 190.47 187.92 0 0 0
03/08/2017
188.08
 22,601,400 186.57 188.11 186.15 0 0 0
02/08/2017
186.46
 27,034,300 187.27 187.61 184.92 0 0 0
01/08/2017
187.49
 24,106,200 187.09 188.51 187.09 0 0 0
31/07/2017
187.17
 31,652,800 185.66 187.48 185.66 0 0 0
28/07/2017
185.45
 34,769,400 184.14 187.04 184.10 0 0 0
27/07/2017
184.17
 18,327,700 182.90 184.42 181.99 0 0 0
26/07/2017
183.06
 25,915,900 179.44 183.07 179.44 0 0 0
25/07/2017
179.64
 20,571,500 178.63 179.64 177.46 0 0 0
24/07/2017
178.30
 27,252,000 180.50 180.56 177.52 0 0 0
21/07/2017
180.56
 21,925,500 182.81 183.38 180.56 0 0 0
20/07/2017
182.84
 16,759,100 182.89 183.06 180.67 0 0 0
19/07/2017
182.87
 21,084,100 181.58 184.02 181.21 0 0 0
18/07/2017
181.91
 22,843,000 182.44 182.49 179.60 0 0 0
17/07/2017
182.11
 35,333,600 186.50 187.05 181.84 0 0 0
14/07/2017
186.55
 23,910,400 186.92 187.38 185.71 0 0 0
13/07/2017
186.88
 20,736,900 186.16 186.90 185 0 0 0
12/07/2017
186.14
 16,883,200 186.24 186.96 185.25 0 0 0
11/07/2017
185.58
 23,686,700 184.70 185.58 182.65 0 0 0
10/07/2017
184.64
 44,364,400 187.10 188.03 183.28 0 0 0
07/07/2017
187.07
 47,294,600 190.48 191.46 187.07 0 0 0
06/07/2017
190.42
 36,889,300 188.10 190.42 187.73 0 0 0
05/07/2017
188.04
 26,124,200 185.47 188.04 184.83 0 0 0
04/07/2017
185.50
 26,954,200 185.55 186.30 184.59 0 0 0
03/07/2017
185.62
 42,540,300 181.98 186.26 181.98 0 0 0
30/06/2017
182.83
 19,427,500 181.57 182.83 181.47 0 0 0
29/06/2017
181.46
 18,809,900 180.14 182.17 180.03 0 0 0
28/06/2017
180.03
 17,380,600 178.61 180.04 178.22 0 0 0
27/06/2017
178.74
 23,540,000 180.53 181.01 178.61 0 0 0
26/06/2017
180.41
 20,720,100 179.22 181.05 179.16 0 0 0
23/06/2017
179.36
 27,630,800 178.52 179.86 177.77 0 0 0
22/06/2017
178.63
 31,230,000 179.22 180 178.41 0 0 0
21/06/2017
179.29
 42,494,700 180.69 181.10 177.76 0 0 0
20/06/2017
180.61
 38,048,600 178.53 182.33 178.26 0 0 0
19/06/2017
180.29
 40,708,700 178.89 180.74 178.12 0 0 0
16/06/2017
178.68
 26,752,200 179.06 179.06 176.94 0 0 0
15/06/2017
178.14
 24,531,200 178.63 178.80 177.52 0 0 0
14/06/2017
178.70
 27,694,400 177.14 179.10 177 0 0 0
13/06/2017
178.12
 26,532,100 175.73 178.54 175.52 0 0 0
12/06/2017
176.71
 25,106,800 176.24 177.73 176.02 0 0 0
09/06/2017
177.11
 26,426,700 176.52 178.31 175.35 0 0 0
08/06/2017
176.63
 34,854,000 177.86 178.50 175.91 0 0 0
07/06/2017
177.53
 54,908,200 175.20 178.99 174.82 0 0 0
06/06/2017
174.99
 32,851,200 174.99 175.22 173.83 0 0 0
05/06/2017
174.55
 30,449,100 173.13 175.54 173.10 0 0 0
02/06/2017
173.99
 37,858,100 173.78 174.60 172.49 0 0 0
01/06/2017
173.92
 25,755,700 173.71 174.91 173.56 0 0 0
31/05/2017
173.98
 47,056,800 172.88 175.78 171.93 0 0 0
30/05/2017
172.91
 42,082,200 175.12 176.24 172.91 0 0 0
29/05/2017
175.07
 27,340,300 174.41 176.79 174.36 0 0 0
26/05/2017
174.63
 26,224,300 174.51 174.68 173.41 0 0 0
25/05/2017
174.45
 39,729,900 173.14 175.57 172.92 0 0 0

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