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)
16/03/2023
204.19
 48,313,322 207.01 207.11 203.63 215,900 513,900 -2.1
15/03/2023
207.01
 80,317,225 202.55 207.99 202.55 1,307,685 147,800 29.4
14/03/2023
202.55
 75,576,339 205.84 206.57 201.50 687,300 314,637 13.5
13/03/2023
205.85
 50,582,292 207.86 207.86 205.70 1,372,811 1,044,501 21.5
10/03/2023
207.86
 65,602,933 209.03 209.14 206.96 605,359 699,271 -3.9
09/03/2023
209.03
 55,101,490 208.68 209.90 207.05 943,362 1,291,132 5.0
08/03/2023
208.68
 57,781,659 207.50 208.69 205.91 36,336,925 35,687,249 20.4
07/03/2023
207.50
 43,286,764 206.56 207.94 203.31 2,008,150 312,832 49.0
06/03/2023
206.56
 50,805,333 204.89 208.45 204.83 1,079,310 126,277 24.7
03/03/2023
204.89
 62,511,659 206.15 207.68 204.15 609,242 179,237 6.9
02/03/2023
206.14
 38,587,816 206.82 208.79 204.55 225,952 159,440 1.8
01/03/2023
206.83
 58,282,908 202.39 206.83 200.35 837,315 134,197 13.7
28/02/2023
202.38
 48,931,901 203.26 205.52 201 1,619,320 585,843 16.8
27/02/2023
203.27
 67,354,808 207.33 207.49 202.58 149,600 505,434 0.2
24/02/2023
207.32
 56,022,288 209.30 211 207.26 1,234,448 274,025 33.6
23/02/2023
209.31
 78,662,468 209.97 210.45 205.68 428,402 367,217 2.5
22/02/2023
209.96
 108,991,190 214.08 214.48 209.96 2,342,200 289,857 55.8
21/02/2023
214.08
 79,277,188 215.82 217.50 214.01 1,921,718 463,035 25.1
20/02/2023
215.83
 90,939,093 209.95 215.97 209.95 713,160 151,500 7.9
17/02/2023
209.95
 60,148,540 210.84 212.46 209.50 708,100 183,036 9.7
16/02/2023
210.84
 65,348,719 207.97 210.85 208.09 938,575 151,953 16.8
15/02/2023
207.97
 58,449,860 204.86 209.25 204.82 560,800 150,037 5.3
14/02/2023
204.86
 36,357,800 204.49 205.43 201.89 1,063,500 250,705 15.2
13/02/2023
204.49
 81,599,046 208.50 208.83 202.02 1,131,900 413,187 16.1
10/02/2023
208.50
 51,225,652 210.91 211.29 207.75 1,235,425 197,612 26.3
09/02/2023
210.91
 45,891,828 210.61 211.55 209.95 405,100 162,300 5.1
08/02/2023
210.62
 61,482,156 210 212.15 208.74 879,400 280,038 15.9
07/02/2023
210
 69,232,054 214.47 215.31 209.98 1,045,500 957,200 -9.1
06/02/2023
214.47
 50,045,568 215.28 215.74 213.63 571,300 79,300 9.6
03/02/2023
215.28
 55,791,925 215.30 217 213.67 942,250 221,776 16.5
02/02/2023
215.31
 81,714,921 216.01 217.40 214.16 2,243,140 281,300 41.6
01/02/2023
216.01
 129,160,125 222.43 224.49 216 1,727,540 251,926 39.7
31/01/2023
222.43
 86,860,396 220.78 222.43 218.21 592,500 274,120 5.8
30/01/2023
220.78
 104,431,103 220.76 223.09 219.57 1,138,736 242,966 26.8
27/01/2023
220.76
 69,015,613 219.87 223.16 219.73 1,725,614 119,100 33.5
19/01/2023
219.87
 69,524,139 217.73 219.87 217.49 1,493,700 302,687 26.3
18/01/2023
217.73
 75,400,572 215.15 218.16 215.15 1,414,600 554,400 22.0
17/01/2023
215.15
 64,728,410 210.88 215.15 210.17 1,126,700 307,505 22.2
16/01/2023
210.88
 37,285,397 211.26 211.97 210.02 280,600 392,774 -1.5
13/01/2023
211.26
 59,577,378 211.94 213.68 210.72 1,235,100 173,353 28.1
12/01/2023
211.94
 49,736,381 211.66 213.09 210.77 802,400 109,510 17.6
11/01/2023
211.67
 58,947,449 210.63 213.07 209.50 1,029,102 86,600 24.1
10/01/2023
210.63
 46,514,103 209.67 211.17 207.21 1,237,600 208,356 27.6
09/01/2023
209.67
 41,722,590 210.65 212.96 208.81 965,707 40,600 14.2
06/01/2023
210.65
 59,076,417 213.10 214.58 210.10 644,459 76,301 10.2
05/01/2023
213.11
 53,287,090 213.06 214.70 211.35 1,014,350 341,000 18.2
04/01/2023
213.06
 66,528,730 212.56 215.27 211.24 1,592,877 92,965 43.4
03/01/2023
212.56
 66,800,915 205.30 212.56 204.71 805,400 264,082 16.0
30/12/2022
205.31
 36,554,773 206.54 207.66 204.69 828,800 39,004 23.4
29/12/2022
206.54
 41,453,590 206.05 206.57 203.10 467,961 172,270 6.3
28/12/2022
206.04
 44,023,948 203.14 206.30 202.79 1,264,700 208,272 24.8
27/12/2022
203.14
 58,943,376 198.50 203.14 197.09 1,034,723 562,664 11.7
26/12/2022
198.50
 81,066,922 205.30 205.81 197.95 1,004,372 228,700 22.2
23/12/2022
205.30
 46,436,124 205.79 206.49 203 699,016 97,819 16.4
22/12/2022
205.79
 55,636,597 204.47 206.79 201.33 990,300 85,601 23.8
21/12/2022
204.46
 84,107,948 207.53 208.63 200.47 1,100,610 183,490 27.6
20/12/2022
207.53
 117,985,288 212.24 213.69 204.17 1,632,661 202,500 39.0
19/12/2022
212.24
 101,717,367 212.99 217.48 212.24 1,135,110 233,005 13.0
16/12/2022
212.99
 101,845,833 212.95 215.25 211.35 4,155,575 2,207,939 12.2
15/12/2022
212.95
 71,624,931 213.20 214.69 210.74 760,900 1,145,796 -10.8
14/12/2022
213.21
 85,623,936 213.59 217.23 211.93 954,100 1,067,070 -4.7
13/12/2022
213.59
 95,715,505 210.53 213.75 206.34 1,614,389 345,948 34.3
12/12/2022
210.53
 114,825,158 216.99 219.49 210.53 682,900 363,424 9.0
09/12/2022
217
 101,176,315 215.38 217.60 213.71 1,217,350 81,008 25.4
08/12/2022
215.37
 100,526,504 209.93 216.69 208.78 1,782,710 129,267 35.9
07/12/2022
209.93
 113,173,421 212.80 214.22 208.05 2,202,350 1,274,100 27.4
06/12/2022
212.80
 187,030,004 219.96 221.84 212.80 2,107,720 391,102 41.9
05/12/2022
219.96
 119,036,879 215.96 222.34 216.53 1,367,700 865,480 22.6
02/12/2022
215.96
 135,329,598 211.01 216.04 208.19 1,541,342 235,750 29.4
01/12/2022
211
 137,100,271 208.78 214.73 208.54 0 0 0
30/11/2022
208.79
 88,139,998 208.23 210.89 204.41 1,981,400 179,921 48.9
29/11/2022
208.22
 152,171,862 204.06 208.49 202.42 1,329,100 407,100 18.5
28/11/2022
204.06
 77,673,839 196.77 204.10 196.48 1,029,400 673,121 16.4
25/11/2022
196.77
 56,288,498 191.21 196.80 189.35 1,302,800 288,536 23.3
24/11/2022
191.22
 58,311,433 191 191.81 188.48 1,845,800 114,840 30.0
23/11/2022
191
 56,111,510 194.67 195.85 191 2,996,100 180,608 58.5
22/11/2022
194.66
 99,248,178 192.40 197.98 190.95 1,343,825 457,023 10.7
21/11/2022
192.40
 52,178,415 190.87 193.73 187.99 1,928,500 50,002 34.8
18/11/2022
190.87
 97,346,535 187.86 190.88 183.43 1,926,922 226,889 36.9
17/11/2022
187.86
 74,672,249 183.45 188.77 181.73 2,225,499 70,012 25.9
16/11/2022
183.45
 101,517,104 175.79 183.50 168.16 2,698,873 1,092,949 33.7
15/11/2022
175.78
 62,530,515 183.45 183.45 174.34 1,722,435 630,967 19.5
14/11/2022
183.45
 65,637,645 189.81 189.76 182.40 3,885,801 168,500 67.9
11/11/2022
189.81
 77,981,392 192.39 193.69 188.97 3,531,203 889,350 48.9
10/11/2022
192.39
 62,688,900 201.39 201.34 191.89 2,719,825 545,803 42.1
09/11/2022
201.39
 44,374,666 199.77 203.52 198.35 4,536,016 68,870 102.4
08/11/2022
199.77
 51,585,774 198.56 199.78 195.43 4,627,802 100,400 101.7
07/11/2022
198.56
 62,889,579 204.56 205.10 198.11 2,797,300 386,000 57.7
04/11/2022
204.56
 77,214,300 210.74 210.84 203.25 492,400 189,100 3.9
03/11/2022
210.74
 37,252,311 211.66 211.78 209.80 300,933 204,135 -0.4
02/11/2022
211.66
 47,393,343 212.36 213.94 211.27 541,001 356,540 0.3
01/11/2022
212.36
 53,746,071 210.43 213.27 209.69 461,820 214,110 -0.8
31/10/2022
210.43
 50,823,402 213.74 215.12 208.29 304,271 221,809 -0.7
28/10/2022
213.73
 55,725,186 213.62 217.11 212.42 1,254,900 85,179 28.0
27/10/2022
213.63
 55,297,281 205.95 213.63 201.94 409,280 83,768 9.6
26/10/2022
205.95
 39,397,384 208.02 209.78 204.50 689,400 186,500 17.6
25/10/2022
208.02
 73,598,090 209.50 211.24 203.44 0 0 0
24/10/2022
209.50
 63,727,244 217.41 218.69 208.17 1,070,600 272,770 23.8
21/10/2022
217.41
 88,635,555 225.88 226.02 216.34 1,389,530 283,725 21.8
20/10/2022
225.88
 32,328,137 227.90 228.52 224.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |