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)
11/03/2016
142.93
 16,101,900 142.49 143.61 142.03 0 0 0
10/03/2016
142.68
 15,146,500 141.33 142.70 141.18 0 0 0
09/03/2016
141.35
 13,919,500 140.74 141.96 140.20 0 0 0
08/03/2016
140.85
 20,508,400 141.47 143.07 140.82 0 0 0
07/03/2016
141.77
 24,825,200 141.48 142.53 141.43 0 0 0
04/03/2016
141.16
 12,511,400 140.24 141.65 140.07 0 0 0
03/03/2016
140.26
 16,055,500 140.37 141.39 139.82 0 0 0
02/03/2016
140.27
 16,890,900 140.09 140.91 139.96 0 0 0
01/03/2016
140.14
 13,066,500 139.54 140.68 139.25 0 0 0
29/02/2016
139.49
 15,585,500 140.52 140.64 138.97 0 0 0
26/02/2016
140.50
 11,331,200 138.84 140.60 138.84 0 0 0
25/02/2016
139.52
 30,855,800 141.47 142.41 138.96 0 0 0
24/02/2016
140.74
 25,134,500 137.61 141.24 137.56 0 0 0
23/02/2016
139.22
 20,362,700 139.54 141.46 139.03 0 0 0
22/02/2016
139.62
 20,712,500 137.88 140.45 137.72 0 0 0
19/02/2016
138.10
 16,710,500 138.95 139.57 138.10 0 0 0
18/02/2016
139.06
 17,039,800 138.09 140.01 137.87 0 0 0
17/02/2016
137.87
 18,477,700 139.43 139.73 137.55 0 0 0
16/02/2016
139.46
 20,621,500 136.33 139.89 136.33 0 0 0
15/02/2016
136.41
 13,159,900 136.77 137.32 133.90 0 0 0
05/02/2016
136.36
 8,370,900 135.76 136.66 134.75 0 0 0
04/02/2016
135.43
 8,038,900 134.29 135.53 133.49 0 0 0
03/02/2016
133.62
 12,008,800 134.09 134.09 132.11 0 0 0
02/02/2016
134.08
 13,970,600 135.45 135.45 133.54 0 0 0
01/02/2016
135.37
 18,492,600 136.58 137.52 135.26 0 0 0
29/01/2016
136.49
 21,143,600 134.43 136.72 134.09 0 0 0
28/01/2016
134.59
 25,231,200 133.10 136.79 133.10 0 0 0
27/01/2016
134.57
 17,233,400 132.61 134.66 132.30 0 0 0
26/01/2016
132.30
 20,590,700 134.49 135.12 130.79 0 0 0
25/01/2016
134.41
 21,911,600 127.79 134.62 127.79 0 0 0
22/01/2016
128
 25,282,000 124.57 128.02 124.37 0 0 0
21/01/2016
125.06
 17,775,600 127.03 127.50 124.26 0 0 0
20/01/2016
127.21
 13,635,200 128.05 128.53 126.46 0 0 0
19/01/2016
128.13
 12,265,900 125.80 128.39 125.26 0 0 0
18/01/2016
126.04
 31,041,500 130.81 130.81 123.49 0 0 0
15/01/2016
130.83
 15,675,900 132.13 133.75 130.80 0 0 0
14/01/2016
132.34
 17,750,669 134.24 134.78 131.49 0 0 0
13/01/2016
134.24
 13,338,890 134.45 136.08 133.64 0 0 0
12/01/2016
134.45
 16,025,162 132.39 134.45 130.95 0 0 0
11/01/2016
132.64
 6,092,055 133.19 133.83 132.64 0 0 0
08/01/2016
133.43
 17,708,285 134.55 135.94 132.77 0 0 0
07/01/2016
134.88
 22,390,597 139.04 140.44 133.55 0 0 0
06/01/2016
138.72
 9,976,008 138.11 139.13 137.68 0 0 0
05/01/2016
138.11
 13,415,810 140.51 141.06 137.78 0 0 0
04/01/2016
140.06
 12,701,751 140.94 142.05 139.58 0 0 0
31/12/2015
141.17
 12,290,236 139.93 141.19 139.14 0 0 0
30/12/2015
139.93
 16,757,597 138.75 139.96 138.63 0 0 0
29/12/2015
138.53
 16,385,557 136.53 138.69 135.72 0 0 0
28/12/2015
136.64
 1,705,936 137.18 137.62 136.21 0 0 0
25/12/2015
137.10
 10,265,998 137.82 138.62 137.06 0 0 0
24/12/2015
137.67
 11,417,700 137.18 138.98 137.18 0 0 0
23/12/2015
137.27
 10,324,300 139.04 139.69 136.90 0 0 0
22/12/2015
138.70
 9,264,410 138.44 140.43 138.27 0 0 0
21/12/2015
138.28
 13,762,656 139.64 139.73 137.86 0 0 0
18/12/2015
137.65
 19,669,979 139.07 140.86 137.65 0 0 0
17/12/2015
140.85
 12,903,490 140.65 141.52 140.12 0 0 0
16/12/2015
140.10
 11,837,533 139.12 142.02 139.12 0 0 0
15/12/2015
139.41
 6,439,074 138.38 140.11 137.93 0 0 0
14/12/2015
138.72
 10,450,305 139.80 140.30 138.08 0 0 0
11/12/2015
140.23
 10,482,996 139.77 140.95 139.20 0 0 0
10/12/2015
139.77
 10,666,485 141.66 142.02 139.77 0 0 0
09/12/2015
141.66
 11,781,683 143.82 143.89 141.66 0 0 0
08/12/2015
143.82
 18,761,754 142.96 143.83 140.98 0 0 0
07/12/2015
142.96
 10,004,236 144.60 144.62 142.74 0 0 0
04/12/2015
144.60
 11,092,823 144.44 144.77 143.34 0 0 0
03/12/2015
144.34
 9,471,330 145.48 145.53 144.23 0 0 0
02/12/2015
145.48
 14,534,553 145.21 145.99 144.68 0 0 0
01/12/2015
145.21
 11,160,292 145.99 146.80 144.96 0 0 0
30/11/2015
145.91
 17,179,388 148.04 148.08 145.02 0 0 0
27/11/2015
148.04
 29,211,350 149.71 150.19 147.67 0 0 0
26/11/2015
149.30
 26,349,294 149.80 150.72 149.30 0 0 0
25/11/2015
149.80
 23,350,806 148.82 150.35 147.71 0 0 0
24/11/2015
149.11
 21,062,332 149.79 150.84 147.48 0 0 0
23/11/2015
149.79
 24,199,571 148.95 150.88 148.91 0 0 0
20/11/2015
148.95
 18,163,585 148.35 149.99 148.18 0 0 0
19/11/2015
148.35
 13,935,000 149.13 149.37 148.04 0 0 0
18/11/2015
149.13
 16,261,142 149.13 149.40 148.32 0 0 0
17/11/2015
148.97
 31,293,881 148.65 150.16 148.54 0 0 0
16/11/2015
148.65
 23,883,399 149.84 150.11 148.30 0 0 0
13/11/2015
149.76
 20,903,130 149.45 149.77 148.12 0 0 0
12/11/2015
149.11
 15,176,297 148.22 149.15 146.83 0 0 0
11/11/2015
148.24
 12,626,979 149.07 149.74 148.02 0 0 0
10/11/2015
149.11
 13,982,984 150.34 151.62 149.11 0 0 0
09/11/2015
150.36
 17,775,710 150.52 151.29 148.20 0 0 0
06/11/2015
150.54
 14,551,747 151.76 151.98 149.43 0 0 0
05/11/2015
151.78
 12,667,756 151.75 152.44 151.09 0 0 0
04/11/2015
151.75
 20,533,502 152.28 153.74 151.52 0 0 0
03/11/2015
152.26
 20,427,159 149.89 152.27 149.76 0 0 0
02/11/2015
149.98
 12,314,526 153.05 155.93 149.77 0 0 0
30/10/2015
152.05
 10,792,179 152.13 153.08 151.63 0 0 0
29/10/2015
152.19
 15,831,071 150.03 152.36 150.03 0 0 0
28/10/2015
149.99
 13,631,983 150.39 151.15 149.52 0 0 0
27/10/2015
150.39
 15,915,997 151.44 151.64 149.88 0 0 0
26/10/2015
151.50
 15,737,664 151.38 152.76 151.17 0 0 0
23/10/2015
151.36
 13,291,638 151.17 152.73 151.14 0 0 0
22/10/2015
151.24
 15,279,319 149.96 151.63 149.57 0 0 0
21/10/2015
149.92
 13,915,828 149.82 151.58 149.72 0 0 0
20/10/2015
150.47
 16,289,928 151.42 151.79 149.72 0 0 0
19/10/2015
151.42
 13,953,811 151.61 151.92 150.58 0 0 0
16/10/2015
151.53
 21,709,471 151.66 153.21 151.34 0 0 0

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