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)
24/05/2017
173.04
 43,311,700 170.70 174.27 170.63 0 0 0
23/05/2017
171.63
 30,475,500 173.90 174.01 171.31 0 0 0
22/05/2017
173.83
 48,299,100 172.72 176 172.46 0 0 0
19/05/2017
172.46
 36,266,000 170.60 172.98 170.48 0 0 0
18/05/2017
170.65
 40,293,300 172.20 173.52 170.60 0 0 0
17/05/2017
172.09
 35,514,600 170.16 172.09 168.95 0 0 0
16/05/2017
170.28
 46,483,500 170.62 171.95 170.09 0 0 0
15/05/2017
170.40
 37,065,100 167.80 170.40 167.56 0 0 0
12/05/2017
167.99
 26,067,900 167.05 168.50 167.04 0 0 0
11/05/2017
167.03
 25,220,400 168.10 168.82 167.03 0 0 0
10/05/2017
167.99
 32,417,200 166.19 169.97 166.19 0 0 0
09/05/2017
168.53
 31,359,300 165.51 169.06 165.07 0 0 0
08/05/2017
165.49
 23,504,200 166.52 167.08 164.71 0 0 0
05/05/2017
166.53
 27,693,700 165.66 166.73 165.15 0 0 0
04/05/2017
165.55
 29,998,000 165.89 166.87 164.22 0 0 0
03/05/2017
166.66
 30,368,300 166.74 167.19 164.58 0 0 0
28/04/2017
166.79
 33,287,100 167.24 167.60 164.60 0 0 0
27/04/2017
167.13
 34,699,200 164.26 168.58 164.21 0 0 0
26/04/2017
164.92
 32,627,700 162.74 166.46 162.65 0 0 0
25/04/2017
163.97
 38,834,100 164.62 164.74 162.39 0 0 0
24/04/2017
164.81
 26,923,800 165.73 166.03 164.28 0 0 0
21/04/2017
165.92
 27,609,900 164.52 166.61 164.42 0 0 0
20/04/2017
164.42
 27,305,300 166.70 167.05 163.99 0 0 0
19/04/2017
166.67
 35,078,900 166.40 168.01 165.62 0 0 0
18/04/2017
166.42
 45,503,000 164.33 166.72 161.99 0 0 0
17/04/2017
164.24
 38,675,200 167.81 169.66 164.19 0 0 0
14/04/2017
168
 37,811,300 168.19 168.95 164.29 0 0 0
13/04/2017
168.22
 32,745,500 167.17 169.11 166.24 0 0 0
12/04/2017
167.12
 33,523,700 168.30 169 166.18 0 0 0
11/04/2017
168.46
 55,779,900 166.28 169.51 165.76 0 0 0
10/04/2017
165.66
 49,469,200 163.47 166.04 163.41 0 0 0
07/04/2017
163.44
 22,923,000 164.47 164.79 162.45 0 0 0
05/04/2017
164.44
 24,081,400 165.21 166.54 164.27 0 0 0
04/04/2017
166.08
 33,580,900 164.76 167.26 164.59 0 0 0
03/04/2017
165.54
 19,913,000 165.73 166.17 164.45 0 0 0
31/03/2017
165.96
 20,334,300 167.45 167.68 165.45 0 0 0
30/03/2017
167.35
 20,689,600 166.40 167.66 166.26 0 0 0
29/03/2017
166.29
 24,603,700 165.91 167.09 164.92 0 0 0
28/03/2017
165.81
 26,255,800 165.01 167.71 165.01 0 0 0
27/03/2017
167.46
 35,874,300 166.97 168.70 166.45 0 0 0
24/03/2017
166.56
 45,848,000 162.80 166.56 162.38 0 0 0
23/03/2017
162.69
 17,921,400 161.96 162.96 161.23 0 0 0
22/03/2017
161.92
 30,575,300 163.22 164.12 161.73 0 0 0
21/03/2017
163.31
 28,754,700 162.12 163.31 161.31 0 0 0
20/03/2017
161.92
 25,218,300 160.37 162.77 160.02 0 0 0
17/03/2017
160.57
 32,304,500 160.16 161.74 159.68 0 0 0
16/03/2017
159.97
 23,015,600 155.88 160.22 155.88 0 0 0
15/03/2017
157.92
 21,740,000 157.86 158.38 156.98 0 0 0
14/03/2017
157.91
 21,334,900 157.14 158.48 156.92 0 0 0
13/03/2017
157.20
 26,548,200 159.23 159.27 157.11 0 0 0
10/03/2017
159.26
 24,873,900 158.57 159.80 158.38 0 0 0
09/03/2017
158.68
 21,121,100 158.90 159.99 158.17 0 0 0
08/03/2017
158.88
 25,291,600 157.77 160.81 156.69 0 0 0
07/03/2017
157.75
 23,856,800 157.51 157.93 156.30 0 0 0
06/03/2017
157.32
 25,065,300 156.88 158.48 156.30 0 0 0
03/03/2017
156.95
 16,597,300 157.99 158.15 156.06 0 0 0
02/03/2017
157.96
 26,355,500 157.95 158.89 157.18 0 0 0
01/03/2017
157.89
 27,442,800 158.23 158.67 156.02 0 0 0
28/02/2017
158.33
 30,715,000 158.50 160.91 158.19 0 0 0
27/02/2017
158.28
 30,571,400 157.60 158.77 156.92 0 0 0
24/02/2017
157.45
 25,188,400 157.70 159.31 157.04 0 0 0
23/02/2017
157.60
 19,908,100 158.54 158.92 156.11 0 0 0
22/02/2017
158.57
 22,017,900 158.95 159.92 158.21 0 0 0
21/02/2017
158.74
 26,279,700 158.26 159.76 157.59 0 0 0
20/02/2017
158.23
 26,052,300 155.76 158.30 155.76 0 0 0
17/02/2017
156.07
 21,538,800 155.67 156.27 154.87 0 0 0
16/02/2017
155.78
 30,588,200 157.31 158.74 155.78 0 0 0
15/02/2017
157.32
 18,933,000 156.76 158.10 156.28 0 0 0
14/02/2017
156.77
 24,392,000 157.45 157.96 156.34 0 0 0
13/02/2017
157.39
 23,356,500 154.97 157.52 154.75 0 0 0
10/02/2017
154.92
 18,348,100 153.32 155.76 153.32 0 0 0
09/02/2017
154.10
 15,241,800 153.66 154.53 153.34 0 0 0
08/02/2017
153.73
 17,982,500 153.86 154.39 153.03 0 0 0
07/02/2017
153.79
 24,504,900 152.21 155.15 152.18 0 0 0
06/02/2017
152.89
 23,742,500 151.85 153.46 151.52 0 0 0
03/02/2017
151.78
 15,382,900 150.75 152.18 150.53 0 0 0
02/02/2017
150.74
 6,148,400 151.39 152.06 150.19 0 0 0
25/01/2017
151.36
 5,967,600 149.79 151.63 149.14 0 0 0
24/01/2017
149.80
 5,901,900 148.37 150.23 147.34 0 0 0
23/01/2017
148.24
 6,976,200 148.14 149.30 147.47 0 0 0
20/01/2017
148.81
 6,486,100 147.90 149.59 147.83 0 0 0
19/01/2017
147.57
 6,532,500 148.05 148.77 147.31 0 0 0
18/01/2017
148.44
 8,522,800 150.21 151.04 148.44 0 0 0
17/01/2017
150.19
 8,269,100 147.40 150.65 147.36 0 0 0
16/01/2017
149.13
 9,363,600 150.55 150.70 148.87 0 0 0
13/01/2017
150.28
 11,237,700 150.54 151.59 149.86 0 0 0
12/01/2017
150.57
 9,852,800 150.45 151.50 149.76 0 0 0
11/01/2017
150.58
 9,457,600 150.25 151.07 149.64 0 0 0
10/01/2017
150.24
 16,188,000 149.13 150.29 148.04 0 0 0
09/01/2017
149.06
 13,741,700 147.56 150.08 147.56 0 0 0
06/01/2017
147.63
 13,536,300 146.25 148.29 145.56 0 0 0
05/01/2017
146.20
 11,145,600 146.71 147.12 146.03 0 0 0
04/01/2017
146.77
 12,823,600 146.09 147.74 145.73 0 0 0
03/01/2017
145.98
 17,869,400 143.59 146.20 142.90 0 0 0
30/12/2016
143.54
 9,748,000 142.97 143.57 142 0 0 0
29/12/2016
142.87
 8,650,300 142.45 143.17 141.92 0 0 0
28/12/2016
142.11
 12,314,700 141.23 142.96 141.23 0 0 0
27/12/2016
141.24
 12,907,300 142.04 142.24 140.69 0 0 0
26/12/2016
141.73
 10,150,400 141.49 142.22 140.65 0 0 0
23/12/2016
141.18
 11,615,600 142.56 143.19 140.62 0 0 0

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