HNX (^hastc)

262.65
1.57
(0.60%)
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/cophieu68.vn/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)
25/12/2023
229.45
 54,278,851 228.27 229.95 225.90 444,000 449,332 4.7
22/12/2023
228.27
 80,365,699 228.48 229.89 227.34 656,900 525,126 8.4
21/12/2023
228.48
 46,252,691 228.16 228.49 227.12 584,800 1,055,474 -7.5
20/12/2023
228.16
 46,044,889 227.27 228.21 226.92 1,333,301 1,697,992 0.5
19/12/2023
227.27
 78,808,318 225.73 227.27 223.39 496,610 681,128 1.4
18/12/2023
225.73
 62,543,732 227.02 227.56 225.11 1,962,000 1,842,745 15.6
15/12/2023
227.02
 76,846,653 227.23 228.49 226.16 6,589,457 7,576,649 -23.9
14/12/2023
227.23
 81,366,002 228.42 230.05 226.48 2,856,930 2,865,293 35.1
13/12/2023
228.42
 97,576,160 231.71 232.57 228 9,081,507 7,827,119 61.6
12/12/2023
231.71
 74,617,195 231.37 232.91 226.38 1,859,754 419,933 41.2
11/12/2023
231.37
 76,707,019 231.20 232.64 229.81 2,296,737 669,159 40.8
08/12/2023
231.20
 90,568,306 231.84 233.09 230.12 818,744 233,129 16.8
07/12/2023
231.84
 185,717,146 233.63 234.71 228.72 1,053,600 880,896 12.5
06/12/2023
233.63
 101,785,936 231.34 233.64 231.05 930,700 1,829,770 -7.3
05/12/2023
231.34
 91,868,931 231.31 232.62 230.24 361,504 2,636,147 -51.1
04/12/2023
231.31
 136,584,775 226.26 232.75 226.08 312,810 1,997,149 -43.9
01/12/2023
211.94
 49,736,381 211.94 211.94 211.94 240,148 552,450 -10.7
30/11/2023
226.15
 97,902,132 227.03 228.76 226.13 1,808,400 5,416,008 -90.4
29/11/2023
227.03
 76,692,427 224.39 227.04 224.06 4,165,451 537,267 77.4
28/11/2023
224.39
 77,889,793 223.89 224.66 220.75 748,748 566,847 4.8
27/11/2023
223.89
 1,464,136,464 226.10 226.82 222.93 222,308 138,270 4.1
24/11/2023
226.10
 1,747,162,303 224.54 226.10 220.15 165,359 65,582 2.8
23/11/2023
224.54
 1,329,083 230.49 232.01 224.54 147,603 751,748 -15.6
22/11/2023
230.49
 5,696,098 229.80 230.74 228.03 911,043 597,194 9.6
21/11/2023
229.80
 1,822,849 227.77 229.95 225.92 136,111 152,559 0.6
20/11/2023
227.77
 1,272,176 226.54 228.47 223.50 212,733 682,013 -10.9
17/11/2023
226.54
 147,547,228 229.56 231.11 225.41 356,730 1,616,980 -30.1
16/11/2023
229.56
 101,617,131 227.88 229.57 226.49 912,010 3,919,433 -70.2
15/11/2023
227.88
 108,473,463 227.43 232.25 225.45 537,300 762,271 -5.8
14/11/2023
227.43
 82,159,830 226.11 229.47 225.97 1,043,981 2,552,435 -27.9
13/11/2023
226.11
 92,360,912 226.65 228 224.12 797,030 468,395 16.2
10/11/2023
226.65
 124,414,971 228.22 229.82 226.20 183,800 633,529 -13.5
09/11/2023
228.22
 129,997,880 227.03 231.44 225.69 2,061,200 2,433,919 4.8
08/11/2023
227.03
 124,639,016 218.29 227.03 216.63 8,189,100 5,831,845 56.1
07/11/2023
229.22
 111,763,879 229.22 229.22 229.22 6,528,600 3,378,580 56.2
06/11/2023
219.59
 76,203,308 217.75 219.59 215.54 11,748,254 3,908,004 136.4
03/11/2023
217.75
 91,410,974 217.97 219.44 216.42 3,082,400 3,843,988 -31.9
02/11/2023
217.97
 116,214,718 209.65 218.38 208.06 11,257,750 1,546,361 169.6
01/11/2023
209.65
 95,200,830 206.17 209.68 203.33 15,399,800 1,321,053 201.0
31/10/2023
206.17
 102,731,340 211.34 212.93 204.48 4,035,860 2,300,000 65.6
30/10/2023
211.34
 64,599,266 218.04 218.35 211.34 1,711,073 1,449,246 11.5
27/10/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
26/10/2023
214.98
 175,496,838 227.01 226.94 213.06 2,780,298 2,554,684 51.4
25/10/2023
227.01
 71,975,402 228.89 230.80 226.73 567,804 1,881,364 -25.1
24/10/2023
228.89
 60,868,688 226.26 228.96 224.08 1,231,034 2,183,658 5.2
23/10/2023
226.26
 63,585,358 228.45 229.55 225.15 939,416 2,215,434 -0.6
20/10/2023
228.45
 1,128,278 223.45 228.45 220.90 309,222 94,329 13.9
19/10/2023
223.45
 2,120,817 227.11 227.60 222.61 229,813 268,604 -3.7
18/10/2023
227.11
 14,273,435 230.03 231.86 221.67 2,404,565 215,843 33.1
17/10/2023
230.03
 5,106,994 236.46 237.73 230.02 1,237,704 243,376 35.0
16/10/2023
236.46
 4,091,270 239.05 240.61 236.33 541,653 1,388,320 -60.8
13/10/2023
239.05
 1,598,839 238.44 239.69 235.78 149,147 214,621 -1.6
12/10/2023
238.44
 3,167,166 237 239.98 236.27 314,818 88,548 7.0
11/10/2023
237
 1,097,512 234.17 237.02 233.43 170,264 69,051 6.6
10/10/2023
234.17
 6,848,929 233.55 236.61 233.07 31,023 1,416,821 -25.6
09/10/2023
233.55
 1,457,282 230.45 233.57 230.49 27,711 115,000 -2.3
06/10/2023
230.45
 71,595,576 228.01 230.53 225.78 414,967 9,297,784 -70.6
05/10/2023
228.01
 67,894,340 230.20 232.32 227.99 461,447 1,132,559 -17.8
04/10/2023
230.20
 92,046,531 226.68 232.24 222.92 486,503 634,800 0.1
03/10/2023
226.68
 134,982,266 236.72 236.80 226.30 1,686,372 845,672 13.5
02/10/2023
236.72
 63,907,256 236.35 238.17 235.74 807,655 1,477,242 -4.4
29/09/2023
236.35
 79,674,769 234.50 236.88 234.08 6,465,080 661,385 132.9
28/09/2023
234.50
 82,360,115 235.84 236.17 231.81 4,124,700 1,290,062 99.3
27/09/2023
235.84
 98,841,396 229.75 235.85 227.89 1,798,101 935,656 20.3
26/09/2023
229.75
 120,533,274 231.50 235.62 229.68 2,559,247 1,111,464 27.3
25/09/2023
231.50
 130,551,267 243.15 243.84 231.50 1,256,080 592,752 16.8
22/09/2023
243.15
 174,612,001 251.87 251.91 240.90 1,060,804 673,037 8.8
21/09/2023
251.87
 101,521,227 254.82 255.57 251.24 557,477 1,346,452 -10.9
20/09/2023
254.82
 77,671,310 250.22 254.83 250.05 877,257 1,556,478 -3.0
19/09/2023
271.94
 37,550,923 271.94 271.94 271.94 884,105 1,321,929 -4.6
18/09/2023
250.48
 78,355,983 252.76 253.10 249.31 624,544 539,403 4.4
15/09/2023
271.94
 37,550,923 271.94 271.94 271.94 1,422,426 1,704,036 -22.0
14/09/2023
251.86
 122,041,756 256.11 256.97 251.80 1,573,493 1,085,452 13.7
13/09/2023
256.11
 116,725,235 256.32 259.03 254.29 578,856 407,278 9.9
12/09/2023
256.32
 97,689,103 251.33 256.36 250.46 690,562 747,827 3.5
11/09/2023
251.33
 130,462,498 256.20 258.32 251.33 1,300,047 655,412 21.1
08/09/2023
256.20
 107,280,935 256.14 257.81 255.32 1,107,630 272,303 29.7
07/09/2023
256.14
 117,452,011 255.36 257.74 254.72 792,352 764,896 5.4
06/09/2023
255.36
 105,741,132 252.28 255.37 250.85 793,600 564,268 13.1
05/09/2023
252.28
 111,952,101 249.75 252.95 248.04 1,460,490 1,328,192 5.2
31/08/2023
249.75
 94,814,832 247.96 249.77 247.91 4,714,690 2,718,087 55.3
30/08/2023
247.96
 95,360,797 246.48 248.20 244.90 1,136,200 414,742 27.2
29/08/2023
246.48
 104,075,515 244.88 248.02 244.92 3,401,173 1,518,884 43.3
28/08/2023
244.88
 99,693,702 242.90 244.98 241.29 1,292,894 1,434,418 -11.4
25/08/2023
271.94
 37,550,923 271.94 271.94 271.94 810,832 592,501 10.4
24/08/2023
243.23
 99,994,830 238.07 243.23 237.54 1,030,374 2,462,902 -21.1
23/08/2023
238.07
 70,286,076 239.65 241.78 237.63 978,093 903,639 5.2
22/08/2023
239.65
 118,737,313 237.97 239.86 231.74 1,492,046 1,275,651 12.4
21/08/2023
237.97
 116,560,339 235.96 239.05 232.92 1,965,555 1,061,322 22.3
18/08/2023
235.96
 238,246,792 249.97 249.99 235.23 804,607 1,179,759 -2.6
17/08/2023
249.97
 137,386,894 252.56 253.62 249.97 912,910 3,089,345 -67.4
16/08/2023
252.56
 103,414,674 251.45 252.83 250.71 567,666 1,403,863 -25.3
15/08/2023
251.45
 119,773,014 250.44 253.53 250.63 974,715 2,006,479 -19.2
14/08/2023
250.44
 132,930,423 245.25 250.69 245.01 514,994 1,820,349 -28.2
11/08/2023
245.25
 109,009,114 243.91 245.60 241.69 1,027,555 967,292 2.2
10/08/2023
243.91
 131,617,864 245.88 247.22 243.73 901,601 1,355,165 -8.6
09/08/2023
245.88
 126,506,985 246.07 247.84 245.36 717,511 994,410 -7.4
08/08/2023
246.07
 158,335,169 245.68 247.85 245.64 2,045,909 2,482,539 -14.3
07/08/2023
245.68
 120,073,374 242.41 246.24 242.51 1,551,200 2,280,020 -20.3
04/08/2023
242.41
 106,390,078 239.77 242.70 239.58 679,525 885,976 3.4

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