Lịch sử giao dịch cổ phiếu HNX-INDEX
HNX-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 47
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 26/05/2017 | 93.69 | 93.69 | 0.22(0.24 %) | 53,043,107 | 569.22 tỷ | 93.47 | 93.75 | 93.23 |
| 25/05/2017 | 93.47 | 93.47 | 0.5(0.54 %) | 67,459,020 | 736.88 tỷ | 92.97 | 94.06 | 92.96 |
| 24/05/2017 | 92.96 | 92.97 | 1.07(1.16 %) | 70,793,321 | 681.11 tỷ | 91.90 | 93.36 | 91.70 |
| 23/05/2017 | 91.90 | 91.90 | -0.82(-0.88 %) | 57,909,773 | 620.67 tỷ | 92.71 | 93.11 | 91.85 |
| 22/05/2017 | 92.71 | 92.71 | 0.53(0.57 %) | 89,620,931 | 922.67 tỷ | 92.18 | 93.81 | 92.18 |
| 19/05/2017 | 92.18 | 92.18 | 0.72(0.79 %) | 68,476,182 | 720.97 tỷ | 91.46 | 92.35 | 91.33 |
| 18/05/2017 | 91.46 | 91.46 | -0.44(-0.48 %) | 67,494,543 | 728.19 tỷ | 91.91 | 92.61 | 91.46 |
| 17/05/2017 | 91.91 | 91.91 | 0.63(0.69 %) | 60,987,942 | 646.66 tỷ | 91.28 | 91.91 | 90.70 |
| 16/05/2017 | 91.28 | 91.28 | 0.18(0.20 %) | 85,492,157 | 819.57 tỷ | 91.10 | 91.90 | 91.04 |
| 15/05/2017 | 91.10 | 91.10 | 0.71(0.79 %) | 67,011,548 | 735.61 tỷ | 90.39 | 91.13 | 90.27 |
| 12/05/2017 | 90.39 | 90.39 | 0.48(0.53 %) | 53,430,308 | 548.25 tỷ | 89.90 | 90.51 | 89.90 |
| 11/05/2017 | 89.90 | 89.90 | -0.26(-0.29 %) | 45,151,093 | 479.99 tỷ | 90.16 | 90.49 | 89.90 |
| 10/05/2017 | 90.16 | 90.16 | -0.21(-0.23 %) | 57,600,764 | 610.55 tỷ | 90.37 | 90.85 | 89.69 |
| 09/05/2017 | 90.37 | 90.37 | 1.24(1.39 %) | 56,214,435 | 564.42 tỷ | 89.13 | 90.39 | 88.84 |
| 08/05/2017 | 89.13 | 89.13 | -0.58(-0.65 %) | 44,514,702 | 484.85 tỷ | 89.71 | 89.81 | 88.88 |
| 05/05/2017 | 89.71 | 89.71 | 0.19(0.21 %) | 46,518,420 | 487.76 tỷ | 89.52 | 90.01 | 89.24 |
| 04/05/2017 | 89.52 | 89.52 | -0.3(-0.33 %) | 51,345,285 | 534.08 tỷ | 89.82 | 90.03 | 89.12 |
| 03/05/2017 | 89.82 | 89.82 | 0.29(0.32 %) | 47,941,506 | 501.43 tỷ | 89.54 | 89.99 | 89.06 |
| 28/04/2017 | 89.54 | 89.54 | 0.22(0.25 %) | 49,494,466 | 524.51 tỷ | 89.32 | 89.77 | 88.30 |
| 27/04/2017 | 89.32 | 89.32 | 0.76(0.86 %) | 54,664,772 | 553.07 tỷ | 88.55 | 89.54 | 88.36 |
| 26/04/2017 | 88.55 | 88.55 | 0.7(0.80 %) | 47,809,096 | 507.70 tỷ | 87.86 | 88.84 | 87.55 |
| 25/04/2017 | 87.86 | 87.86 | -0.56(-0.63 %) | 56,297,687 | 521.89 tỷ | 88.42 | 88.53 | 87.48 |
| 24/04/2017 | 88.42 | 88.42 | -0.46(-0.52 %) | 42,916,184 | 446.41 tỷ | 88.87 | 88.93 | 88.40 |
| 21/04/2017 | 88.87 | 88.87 | 0.41(0.46 %) | 45,377,360 | 470.05 tỷ | 88.47 | 89.06 | 88.35 |
| 20/04/2017 | 88.47 | 88.47 | -0.65(-0.73 %) | 41,138,186 | 411.20 tỷ | 89.11 | 89.47 | 88.44 |
| 19/04/2017 | 89.11 | 89.11 | -0.01(-0.01 %) | 48,475,640 | 483.41 tỷ | 89.12 | 89.45 | 88.80 |
| 18/04/2017 | 89.12 | 89.12 | 0.83(0.94 %) | 60,481,079 | 579.29 tỷ | 88.30 | 89.22 | 87.46 |
| 17/04/2017 | 88.30 | 88.30 | -1.34(-1.49 %) | 58,519,606 | 629.32 tỷ | 89.64 | 90.31 | 88.30 |
| 14/04/2017 | 89.64 | 89.64 | -0.39(-0.43 %) | 56,378,172 | 585.70 tỷ | 90.03 | 90.15 | 88.56 |
| 13/04/2017 | 90.03 | 90.03 | 0.12(0.13 %) | 48,909,368 | 506.10 tỷ | 89.91 | 90.39 | 89.70 |
| 12/04/2017 | 89.91 | 89.91 | -0.72(-0.79 %) | 53,870,132 | 584.19 tỷ | 90.63 | 90.91 | 89.53 |
| 11/04/2017 | 90.63 | 90.63 | 0.2(0.22 %) | 78,491,636 | 735.66 tỷ | 90.43 | 91.21 | 90.43 |
| 10/04/2017 | 90.43 | 90.43 | 0.29(0.32 %) | 65,949,881 | 659.93 tỷ | 90.15 | 90.78 | 90.11 |
| 07/04/2017 | 90.15 | 90.15 | -0.56(-0.62 %) | 42,113,359 | 488.59 tỷ | 90.70 | 90.86 | 89.67 |
| 05/04/2017 | 90.70 | 90.70 | -0.46(-0.50 %) | 47,733,640 | 526.00 tỷ | 91.16 | 91.47 | 90.60 |
| 04/04/2017 | 91.16 | 91.16 | 0.24(0.26 %) | 54,453,737 | 622.19 tỷ | 90.92 | 91.76 | 90.73 |
| 03/04/2017 | 90.92 | 90.92 | 0.1(0.11 %) | 39,401,457 | 469.31 tỷ | 90.82 | 91.03 | 90.15 |
| 31/03/2017 | 90.82 | 90.82 | -0.3(-0.33 %) | 40,604,101 | 455.29 tỷ | 91.12 | 91.47 | 90.44 |
| 30/03/2017 | 91.12 | 91.12 | 0.46(0.51 %) | 37,337,038 | 479.21 tỷ | 90.67 | 91.28 | 90.67 |
| 29/03/2017 | 90.67 | 90.67 | 0.12(0.13 %) | 40,140,083 | 489.39 tỷ | 90.54 | 90.86 | 89.99 |
| 28/03/2017 | 90.54 | 90.54 | -0.84(-0.92 %) | 43,219,777 | 524.62 tỷ | 91.38 | 91.44 | 90.47 |
| 27/03/2017 | 91.38 | 91.38 | 0.01(0.01 %) | 56,222,804 | 584.80 tỷ | 91.37 | 92.06 | 90.88 |
| 24/03/2017 | 91.37 | 91.37 | 1.47(1.64 %) | 66,088,028 | 708.14 tỷ | 89.90 | 91.38 | 89.86 |
| 23/03/2017 | 89.90 | 89.90 | 0.13(0.14 %) | 35,439,621 | 437.34 tỷ | 89.77 | 89.92 | 89.24 |
| 22/03/2017 | 89.77 | 89.77 | -0.36(-0.40 %) | 64,880,023 | 1,046.54 tỷ | 90.13 | 90.69 | 89.73 |
| 21/03/2017 | 90.13 | 90.13 | 1.1(1.24 %) | 48,174,880 | 682.49 tỷ | 89.03 | 90.13 | 89.03 |
| 20/03/2017 | 89.03 | 89.03 | 0.65(0.74 %) | 46,865,718 | 586.50 tỷ | 88.38 | 89.31 | 88.30 |
| 17/03/2017 | 88.38 | 88.38 | 0.41(0.47 %) | 54,820,513 | 831.76 tỷ | 87.97 | 89.22 | 87.98 |
| 16/03/2017 | 87.97 | 87.97 | 0.51(0.58 %) | 38,346,689 | 450.33 tỷ | 87.45 | 88.12 | 86.96 |
| 15/03/2017 | 87.45 | 87.45 | 0.29(0.33 %) | 37,617,219 | 413.56 tỷ | 87.16 | 87.64 | 86.79 |