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)
03/08/2016
146.69
 14,357,700 147.50 147.91 146.47 0 0 0
02/08/2016
147.52
 20,646,300 150.92 150.93 147.12 0 0 0
01/08/2016
150.76
 12,706,400 151.45 151.90 150.66 0 0 0
29/07/2016
151.42
 12,694,100 151.18 151.91 150.64 0 0 0
28/07/2016
151.19
 17,265,300 151.80 152.11 150.51 0 0 0
27/07/2016
151.75
 15,023,200 151.26 152.62 150.47 0 0 0
26/07/2016
151.41
 12,436,500 151.93 152.01 150.44 0 0 0
25/07/2016
152.01
 12,629,900 152.42 153.06 151.65 0 0 0
22/07/2016
152.57
 24,343,800 153.35 153.52 149.60 0 0 0
21/07/2016
153.30
 18,901,600 154.99 155.19 152.15 0 0 0
20/07/2016
155.19
 18,758,300 157.53 157.60 154.85 0 0 0
19/07/2016
157.60
 26,674,000 158.22 158.75 156.01 0 0 0
18/07/2016
158.25
 21,341,700 156.44 158.25 156.44 0 0 0
15/07/2016
156.99
 21,290,700 157.22 157.79 155.94 0 0 0
14/07/2016
157.29
 30,694,300 158.86 159.82 157.25 0 0 0
13/07/2016
158.82
 31,151,800 157.52 159.96 157.52 0 0 0
12/07/2016
157.42
 31,568,400 155.86 157.42 154.18 0 0 0
11/07/2016
155.91
 45,607,500 160.02 160.99 155.88 0 0 0
08/07/2016
160
 31,242,800 161.18 161.86 159.05 0 0 0
07/07/2016
161.13
 39,042,400 157.56 161.13 157.15 0 0 0
06/07/2016
157.48
 33,030,300 154.80 157.53 154.03 0 0 0
05/07/2016
155
 31,487,800 154.58 156.69 154.58 0 0 0
04/07/2016
154.65
 22,607,000 152.83 154.65 152.29 0 0 0
01/07/2016
152.39
 16,580,000 151.05 152.76 150.87 0 0 0
30/06/2016
151.73
 18,490,600 152.33 153.39 151.10 0 0 0
29/06/2016
152.30
 18,641,600 151.05 152.41 150.77 0 0 0
28/06/2016
151.01
 14,109,000 149.81 151.01 148.76 0 0 0
27/06/2016
149.86
 24,004,900 149.49 149.89 145.79 0 0 0
24/06/2016
149.42
 56,791,800 153.42 153.42 143.46 0 0 0
23/06/2016
153.39
 22,413,900 152.68 153.66 152.21 0 0 0
22/06/2016
152.52
 28,230,600 151.26 152.73 151.22 0 0 0
21/06/2016
151.25
 18,310,600 151.55 152.13 150.89 0 0 0
20/06/2016
151.45
 16,171,000 149.82 151.45 149.82 0 0 0
17/06/2016
150.15
 23,480,000 151.57 151.77 150.04 0 0 0
16/06/2016
151.54
 21,498,800 152.46 152.64 151.30 0 0 0
15/06/2016
152.38
 18,406,300 151.56 152.42 150.79 0 0 0
14/06/2016
152.13
 18,159,600 152.03 152.88 150.89 0 0 0
13/06/2016
152.04
 27,023,800 152.98 153.10 151.15 0 0 0
10/06/2016
153.28
 26,959,200 153.27 154.14 152.36 0 0 0
09/06/2016
153.39
 27,322,500 151.36 153.44 151.36 0 0 0
08/06/2016
151.38
 31,408,300 150.38 152.03 150.38 0 0 0
07/06/2016
150.28
 27,859,900 148.84 150.32 148.74 0 0 0
06/06/2016
148.74
 22,112,500 149.48 150.65 148.38 0 0 0
03/06/2016
149.44
 32,943,400 148.58 150.43 148.42 0 0 0
02/06/2016
148.51
 16,179,800 147.79 148.80 147.41 0 0 0
01/06/2016
147.78
 20,305,100 147.65 148.43 147.28 0 0 0
31/05/2016
147.71
 30,039,300 146.64 148.56 146.49 0 0 0
30/05/2016
146.61
 19,116,600 145.99 147.02 145.73 0 0 0
27/05/2016
145.90
 15,223,300 145.05 145.95 144.41 0 0 0
26/05/2016
144.99
 20,361,900 143.97 146.33 143.70 0 0 0
25/05/2016
145.78
 14,689,500 145.87 146.94 145.50 0 0 0
24/05/2016
146.01
 12,421,200 145.98 146.57 145.21 0 0 0
23/05/2016
145.96
 14,145,700 146.76 147.43 145.85 0 0 0
20/05/2016
147.04
 12,487,400 146.48 148.17 146.48 0 0 0
19/05/2016
146.98
 17,338,600 148.44 148.65 146.77 0 0 0
18/05/2016
148.64
 26,532,500 148.95 149.87 148.25 0 0 0
17/05/2016
148.85
 31,569,900 148.11 149.35 146.77 0 0 0
16/05/2016
147.20
 16,700,000 145.77 147.25 145.31 0 0 0
13/05/2016
145.44
 17,654,100 144.53 146.78 144.34 0 0 0
12/05/2016
144.46
 17,505,300 143.07 145.52 143.05 0 0 0
11/05/2016
143.05
 15,228,000 142.57 143.29 142.19 0 0 0
10/05/2016
142.54
 15,304,000 143.10 143.28 141.57 0 0 0
09/05/2016
143.02
 15,521,700 142.45 144.25 142.42 0 0 0
06/05/2016
142.37
 16,016,800 142.49 143.15 142.07 0 0 0
05/05/2016
142.56
 12,411,300 142.39 143.66 142.13 0 0 0
04/05/2016
142.72
 18,860,000 142.81 143.02 141.24 0 0 0
29/04/2016
142.88
 11,041,100 142.36 142.96 141.98 0 0 0
28/04/2016
142.43
 14,618,100 141.80 143.23 141.39 0 0 0
27/04/2016
141.83
 16,667,600 142.99 143.81 141.73 0 0 0
26/04/2016
143.01
 17,230,300 143.60 143.60 142.49 0 0 0
25/04/2016
143.36
 13,801,200 144.63 145.36 142.78 0 0 0
22/04/2016
144.39
 21,159,400 141.87 144.40 141.53 0 0 0
21/04/2016
141.79
 16,749,900 140.27 142.02 140.06 0 0 0
20/04/2016
140.06
 14,876,700 140.15 140.56 139.01 0 0 0
19/04/2016
140.08
 17,029,900 141.99 142.18 139.65 0 0 0
15/04/2016
142.20
 15,573,600 142.55 143.11 141.97 0 0 0
14/04/2016
142.24
 14,018,900 141.99 142.42 141.44 0 0 0
13/04/2016
142.04
 19,386,000 142.87 143.97 141.66 0 0 0
12/04/2016
142.84
 19,904,500 143.44 144.10 142.69 0 0 0
11/04/2016
143.37
 20,432,800 143.33 144.40 142.85 0 0 0
08/04/2016
142.67
 18,306,200 140.98 142.72 140.54 0 0 0
07/04/2016
140.95
 13,026,000 141.17 141.66 140.69 0 0 0
06/04/2016
140.84
 13,193,700 139.69 141.09 139.42 0 0 0
05/04/2016
139.76
 16,595,800 138.74 139.97 138.01 0 0 0
04/04/2016
138.67
 13,769,500 137.77 139.57 137.66 0 0 0
01/04/2016
138.09
 13,365,900 139.20 140.42 138.05 0 0 0
31/03/2016
139.52
 13,295,600 141.40 142.30 139.23 0 0 0
30/03/2016
141.29
 14,756,300 141.29 142.52 140.28 0 0 0
29/03/2016
141.25
 17,725,100 143.60 143.89 141.25 0 0 0
28/03/2016
143.67
 14,033,000 142.12 143.72 142.08 0 0 0
25/03/2016
142.04
 16,712,200 143.75 143.75 141.41 0 0 0
24/03/2016
143.44
 17,335,300 144.58 144.77 143.43 0 0 0
23/03/2016
144.54
 16,080,800 143.75 144.83 143.19 0 0 0
22/03/2016
143.72
 15,959,500 142.69 144.02 142.23 0 0 0
21/03/2016
143.30
 17,916,700 144.08 144.73 142.86 0 0 0
18/03/2016
144.29
 16,741,600 144.33 145.16 143.92 0 0 0
17/03/2016
144.31
 24,371,400 143.29 145.23 143.28 0 0 0
16/03/2016
142.96
 17,668,300 141.60 143.64 141.35 0 0 0
15/03/2016
142.28
 18,688,100 143.20 143.82 141.99 0 0 0
14/03/2016
143.13
 19,844,000 142.95 143.83 142.65 0 0 0

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