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/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)
22/12/2016
142.57
 14,969,700 144.43 145.20 142.51 0 0 0
21/12/2016
144.47
 12,433,400 143.80 144.92 143.38 0 0 0
20/12/2016
143.43
 17,778,700 144.16 144.88 142.68 0 0 0
19/12/2016
144.09
 16,830,500 142.87 145.31 142.87 0 0 0
16/12/2016
143.23
 14,233,200 141.07 143.23 140.90 0 0 0
15/12/2016
141.04
 16,122,600 141.21 141.76 138.97 0 0 0
14/12/2016
140.70
 22,119,100 137.52 141.50 137.39 0 0 0
13/12/2016
139
 14,419,100 140.81 141.57 138.86 0 0 0
12/12/2016
140.95
 18,271,100 142.68 143.97 140.95 0 0 0
09/12/2016
142.82
 21,692,600 142.86 144.31 141.95 0 0 0
08/12/2016
142.99
 22,287,000 140.56 144.12 140.36 0 0 0
07/12/2016
142.40
 24,095,800 141.89 143.02 141.70 0 0 0
06/12/2016
142.09
 16,428,800 144.46 144.57 141.84 0 0 0
05/12/2016
144.49
 45,574,500 146.33 146.78 144.02 0 0 0
02/12/2016
146.12
 13,319,300 146.91 147.66 146 0 0 0
01/12/2016
146.70
 20,734,100 144.98 147.97 144.77 0 0 0
30/11/2016
144.77
 14,538,700 143.04 144.88 141.50 0 0 0
29/11/2016
142.73
 13,699,300 143.03 144.51 141.88 0 0 0
28/11/2016
142.96
 41,682,605 145.53 145.53 142.96 0 0 0
25/11/2016
145.39
 20,885,800 146.12 146.12 145 0 0 0
24/11/2016
145.99
 14,429,600 146.53 146.63 145.69 0 0 0
23/11/2016
146.39
 12,453,000 146.16 146.74 145.42 0 0 0
22/11/2016
146.02
 15,807,600 144.80 146.38 144.80 0 0 0
21/11/2016
144.74
 9,422,900 145.25 146.09 144.70 0 0 0
18/11/2016
145.21
 13,097,900 145.66 146.13 144.79 0 0 0
17/11/2016
145.61
 12,047,000 146.18 146.69 144.98 0 0 0
16/11/2016
146.15
 18,208,100 145.52 147.22 144.79 0 0 0
15/11/2016
145.66
 12,399,600 145.69 145.99 144.95 0 0 0
14/11/2016
145.32
 13,228,600 146.07 146.41 144.91 0 0 0
11/11/2016
146.17
 11,215,000 147.09 147.21 146.12 0 0 0
10/11/2016
147.26
 16,977,400 142.40 147.31 142.40 0 0 0
09/11/2016
144.07
 21,511,800 146.88 147.37 139.17 0 0 0
08/11/2016
147.01
 20,374,200 146.32 147.50 145.53 0 0 0
07/11/2016
146.24
 11,308,700 143.79 146.55 143.79 0 0 0
04/11/2016
144.49
 8,986,600 144.90 145.13 143.75 0 0 0
03/11/2016
145.10
 18,672,100 146.01 146.31 142.85 0 0 0
02/11/2016
146.30
 13,334,900 149.31 149.37 146.26 0 0 0
01/11/2016
149.32
 14,904,100 149.23 149.82 148.38 0 0 0
31/10/2016
149.29
 11,609,000 151.32 152.23 149.29 0 0 0
28/10/2016
151.27
 17,480,700 150.08 151.41 149.23 0 0 0
27/10/2016
150.10
 10,965,100 149.25 150.32 148.28 0 0 0
26/10/2016
149.32
 14,000,000 151.05 151.73 148.53 0 0 0
25/10/2016
151.12
 14,477,900 151.39 151.92 149.49 0 0 0
24/10/2016
151.46
 16,839,000 153.93 154.51 151.04 0 0 0
21/10/2016
153.99
 15,182,600 155.57 155.89 153.76 0 0 0
20/10/2016
155.66
 22,539,200 156.24 158.39 155.25 0 0 0
19/10/2016
156.21
 25,838,800 153.89 156.61 153.89 0 0 0
18/10/2016
154
 16,209,900 153.70 154.32 152.63 0 0 0
17/10/2016
153.72
 16,384,100 153.41 154.77 153.30 0 0 0
14/10/2016
154.34
 24,784,900 153.73 155.20 153.29 0 0 0
13/10/2016
153.80
 18,405,500 152.27 153.80 151.66 0 0 0
12/10/2016
152.47
 15,925,800 152.24 153.88 151.86 0 0 0
11/10/2016
152.18
 15,707,300 152.36 152.79 149.95 0 0 0
10/10/2016
152.06
 14,862,200 154.18 154.81 152.03 0 0 0
07/10/2016
154.28
 22,670,900 155.71 157.15 153.05 0 0 0
06/10/2016
155.70
 22,527,400 154.41 156.94 154.41 0 0 0
05/10/2016
154.34
 14,627,500 153.18 155.05 153.18 0 0 0
04/10/2016
153.28
 17,118,400 154.38 155.92 152.28 0 0 0
03/10/2016
154.28
 12,732,400 153.37 156.13 153.37 0 0 0
30/09/2016
153.42
 17,225,800 154.40 155.09 153.42 0 0 0
29/09/2016
154.39
 26,565,100 152.36 155.20 152.36 0 0 0
28/09/2016
151.97
 15,695,000 149.84 152.53 149.70 0 0 0
27/09/2016
150.61
 14,273,300 149.39 150.81 149.15 0 0 0
26/09/2016
149.37
 13,751,700 150.29 150.78 148.77 0 0 0
23/09/2016
150.27
 13,347,300 151.02 151.33 150.07 0 0 0
22/09/2016
151.04
 18,461,900 151.74 153.14 150.87 0 0 0
21/09/2016
151.69
 16,786,800 151.10 152.04 150.40 0 0 0
20/09/2016
151.06
 19,044,000 149.63 151.07 149.26 0 0 0
19/09/2016
150.31
 18,538,300 149.10 150.68 148.94 0 0 0
16/09/2016
148.74
 47,948,500 150.97 150.97 148.26 0 0 0
15/09/2016
151.04
 13,303,300 152.70 152.80 150.04 0 0 0
14/09/2016
152.77
 16,396,600 153.93 154 152.31 0 0 0
13/09/2016
154
 17,448,300 153.37 154.22 152.37 0 0 0
12/09/2016
153.32
 18,942,600 155.25 155.63 152.47 0 0 0
09/09/2016
155.28
 20,826,900 155.75 156.52 154.68 0 0 0
08/09/2016
155.89
 18,758,200 154.38 156.27 154.36 0 0 0
07/09/2016
154.42
 12,846,200 154.46 154.72 153.78 0 0 0
06/09/2016
154.40
 16,284,100 153.71 155.50 153.68 0 0 0
05/09/2016
153.73
 16,416,200 153.37 154.46 152.72 0 0 0
01/09/2016
153.35
 19,205,500 154.82 154.88 153.08 0 0 0
31/08/2016
154.77
 20,412,400 153.61 154.99 153.23 0 0 0
30/08/2016
153.66
 23,600,800 151.94 153.79 151.83 0 0 0
29/08/2016
152.06
 24,905,100 154.45 155.17 151.92 0 0 0
26/08/2016
154.30
 17,769,800 152.77 154.41 152.77 0 0 0
25/08/2016
152.85
 13,557,700 152.81 153.45 152.02 0 0 0
24/08/2016
152.89
 14,259,200 152.25 153.71 151.65 0 0 0
23/08/2016
152.62
 12,330,900 150.95 153 150.71 0 0 0
22/08/2016
151.57
 12,942,700 152.43 152.88 151.45 0 0 0
19/08/2016
152.44
 13,574,300 154.32 154.98 152.28 0 0 0
18/08/2016
154.22
 16,857,500 154.26 154.63 152.12 0 0 0
17/08/2016
154.23
 19,871,300 153.89 154.25 152.36 0 0 0
16/08/2016
153.16
 21,624,400 152.96 154.80 152.28 0 0 0
15/08/2016
152.97
 18,052,200 152.54 153.23 151.96 0 0 0
12/08/2016
152.44
 22,152,400 151.97 154.01 151.43 0 0 0
11/08/2016
151.92
 21,920,500 148.86 152.09 148.32 0 0 0
10/08/2016
148.94
 17,412,300 147.78 148.94 147.06 0 0 0
09/08/2016
147.79
 13,901,500 145.53 147.79 145.50 0 0 0
08/08/2016
145.90
 13,609,700 146.26 146.87 144.69 0 0 0
05/08/2016
146.33
 19,662,600 146.10 146.41 144.47 0 0 0
04/08/2016
146.11
 16,672,300 146.68 148.76 146.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |