FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 20/09/2018 114.2013 114.0346 115.1779 115.0567 46.437.886 Mua
2 HNXINDEX 19/09/2018 113.5978 113.5784 115.0447 114.2013 62.050.903 Mua
3 HNXINDEX 18/09/2018 112.7605 111.9294 113.5978 113.5978 51.456.896 Mua
4 HNXINDEX 14/09/2018 112.661 112.3122 113.775 113.3689 40.859.144 Mua
5 HNXINDEX 12/09/2018 111.4263 111.4263 112.3065 111.6491 49.986.869 Mua
6 HNXINDEX 07/09/2018 110.4785 110.3406 111.803 111.7047 40.165.067 Mua
7 HNXINDEX 04/09/2018 112.7949 110.7878 113.1545 111.2263 43.542.619 Mua
8 HNXINDEX 31/08/2018 113.5882 112.4952 113.8678 112.7949 37.337.153 Mua
9 HNXINDEX 30/08/2018 112.7829 112.4006 113.594 113.5882 36.385.154 Mua
10 HNXINDEX 29/08/2018 112.2393 111.5421 112.8384 112.7829 37.368.389 Mua
11 HNXINDEX 28/08/2018 111.6178 111.6178 112.5721 112.2393 43.753.736 Mua
12 HNXINDEX 27/08/2018 111.6191 111.5907 112.683 111.6178 50.530.309 Mua
13 HNXINDEX 24/08/2018 110.519 110.0037 111.9566 111.6191 45.020.407 Mua
14 HNXINDEX 23/08/2018 109.9851 109.532 110.6499 110.519 32.176.080 Mua
15 HNXINDEX 22/08/2018 110.0226 109.6744 110.8923 109.9851 37.903.955 Mua
16 HNXINDEX 21/08/2018 108.0634 107.9168 110.0226 110.0226 36.250.229 Mua
17 HNXINDEX 20/08/2018 108.0204 107.4831 108.7133 108.0634 30.808.133 Mua
18 HNXINDEX 17/08/2018 107.9186 107.9186 109.3137 108.0204 31.554.126 Mua
19 HNXINDEX 16/08/2018 108.0231 106.2813 108.3857 107.9186 42.530.552 Mua
20 HNXINDEX 15/08/2018 109.7884 107.9366 110.6631 108.0231 54.484.930 Mua
21 HNXINDEX 13/08/2018 108.4101 107.8615 110.4845 110.4637 59.146.793 Mua
22 HNXINDEX 10/08/2018 107.7991 106.6485 108.4155 108.4101 32.351.144 Mua
23 HNXINDEX 09/08/2018 107.6699 107.438 108.8638 107.7991 39.719.344 Mua
24 HNXINDEX 08/08/2018 105.7136 105.7136 107.7749 107.6699 43.651.949 Mua
25 HNXINDEX 07/08/2018 105.5977 105.0592 106.2857 105.7136 31.677.349 Theo dõi
26 HNXINDEX 06/08/2018 106.2427 105.367 106.6754 105.5977 32.705.395 Theo dõi
27 HNXINDEX 03/08/2018 105.6546 105.6583 107.2931 106.2427 38.777.669 Mua
28 HNXINDEX 02/08/2018 105.5619 104.3852 105.8544 105.6546 36.766.386 Mua
29 HNXINDEX 01/08/2018 106.1577 104.9348 106.7959 105.5619 44.694.049 Mua
30 HNXINDEX 30/07/2018 105.7039 105.6593 106.876 106.7557 35.326.367 Mua
31 HNXINDEX 27/07/2018 104.5805 104.578 106.1111 105.7039 39.919.652 Mua
32 HNXINDEX 26/07/2018 103.5847 99.8157 105.6463 104.5805 37.968.043 Theo dõi
33 HNXINDEX 25/07/2018 105.5472 103.5552 107.9353 103.5847 45.083.001 Theo dõi
34 HNXINDEX 24/07/2018 106.3003 104.3718 107.4317 105.5472 44.487.977 Mua
35 HNXINDEX 23/07/2018 107.6176 106.2605 107.9395 106.3003 43.294.425 Mua
36 HNXINDEX 19/07/2018 106.9258 105.1573 107.1441 105.5827 42.742.697 Mua
37 HNXINDEX 18/07/2018 104.8299 104.2033 106.9296 106.9258 46.579.601 Mua
38 HNXINDEX 17/07/2018 103.1237 102.0499 104.8299 104.8299 30.818.147 Theo dõi
39 HNXINDEX 16/07/2018 102.5146 102.4789 104.1661 103.1237 27.599.463 Theo dõi
40 HNXINDEX 13/07/2018 100.4347 98.1686 102.8665 102.5146 30.840.692 Theo dõi
41 HNXINDEX 12/07/2018 98.5202 98.1616 102.0718 100.4347 25.052.096 Bán
42 HNXINDEX 11/07/2018 101.6211 97.1989 101.1801 98.5202 37.579.239 Bán
43 HNXINDEX 10/07/2018 100.7575 100.3793 102.2139 101.6211 25.945.432 Bán
44 HNXINDEX 09/07/2018 100.6959 100.2618 102.5062 100.7575 31.131.674 Bán
45 HNXINDEX 06/07/2018 96.3889 94.3265 100.7086 100.6959 42.827.787 Bán
46 HNXINDEX 05/07/2018 99.9906 95.7326 100.2282 96.3889 37.612.572 Bán
47 HNXINDEX 04/07/2018 98.797 97.3967 100.0225 99.9906 29.513.078 Bán
48 HNXINDEX 03/07/2018 102.7626 98.5031 103.7251 98.797 39.778.338 Bán
49 HNXINDEX 02/07/2018 106.1666 101.8168 106.6936 102.7626 42.159.931 Bán
50 HNXINDEX 29/06/2018 107.0568 105.6899 107.8896 106.1666 28.120.210 Bán
51 HNXINDEX 28/06/2018 109.6615 106.5672 109.7841 107.0568 35.027.808 Bán
52 HNXINDEX 27/06/2018 110.9201 109.5845 111.6122 109.6615 34.056.080 Bán
53 HNXINDEX 26/06/2018 111.9928 109.8695 111.9928 110.9201 25.365.068 Bán
54 HNXINDEX 25/06/2018 111.9806 110.7631 113.4721 111.9928 28.751.416 Bán
55 HNXINDEX 22/06/2018 110.1619 109.2374 112.0075 111.9806 33.006.403 Bán
56 HNXINDEX 21/06/2018 112.1054 109.5455 112.4956 110.1619 26.276.519 Bán
57 HNXINDEX 20/06/2018 110.5762 110.4789 112.2974 112.1054 32.346.210 Bán
58 HNXINDEX 19/06/2018 113.0453 107.0717 113.0741 110.5762 59.528.943 Bán
59 HNXINDEX 18/06/2018 115.9002 112.5269 116.5221 113.0453 37.512.280 Theo dõi
60 HNXINDEX 15/06/2018 114.9129 114.4907 116.0202 115.9002 29.239.206 Theo dõi
61 HNXINDEX 14/06/2018 116.6646 114.8696 117.3172 114.9129 36.812.834 Theo dõi
62 HNXINDEX 13/06/2018 116.4855 115.7462 117.4151 116.6646 28.281.797 Theo dõi
63 HNXINDEX 12/06/2018 118.4536 114.5286 119.7898 116.4855 49.530.959 Theo dõi
64 HNXINDEX 11/06/2018 119.8564 117.971 120.1667 118.4536 32.073.274 Mua
65 HNXINDEX 08/06/2018 118.9913 118.5404 120 119.8564 40.722.462 Mua
66 HNXINDEX 06/06/2018 118.1833 117.2683 120.4192 120.4165 44.861.047 Mua
67 HNXINDEX 05/06/2018 118.3187 117.2645 118.7955 118.1833 55.837.794 Theo dõi
68 HNXINDEX 04/06/2018 115.745 113.8817 118.3212 118.3187 51.771.688 Theo dõi
69 HNXINDEX 01/06/2018 114.9102 114.1192 116.6843 115.745 47.981.165 Bán
70 HNXINDEX 31/05/2018 111.6966 111.0963 114.9212 114.9102 40.512.489 Bán
71 HNXINDEX 30/05/2018 112.8839 111.2162 113.4252 111.6966 37.470.372 Bán
72 HNXINDEX 29/05/2018 107.3747 102.4759 113.2451 112.8839 46.597.346 Bán
73 HNXINDEX 28/05/2018 114.4858 107.1482 114.4858 107.3747 61.409.997 Bán
74 HNXINDEX 25/05/2018 117.0698 114.4824 117.6286 114.4858 41.666.676 Bán
75 HNXINDEX 24/05/2018 118.1072 116.8808 118.6475 117.0698 25.562.788 Bán
76 HNXINDEX 23/05/2018 116.7162 115.0807 118.112 118.1072 36.681.092 Bán
77 HNXINDEX 22/05/2018 119.6578 115.3077 119.6578 116.7162 61.177.163 Bán
78 HNXINDEX 21/05/2018 121.2692 119.6578 122.1032 119.6578 34.343.949 Bán
79 HNXINDEX 18/05/2018 121.4997 118.8988 122.4238 121.2692 46.752.996 Bán
80 HNXINDEX 17/05/2018 121.4887 120.9621 122.4572 121.4997 40.193.375 Bán
81 HNXINDEX 16/05/2018 123.6534 121.3587 128.2938 121.4887 40.564.128 Bán
82 HNXINDEX 15/05/2018 123.2776 122.8932 124.6976 123.6534 36.547.223 Bán
83 HNXINDEX 14/05/2018 122.7662 122.0489 123.9444 123.2776 30.022.361 Bán
84 HNXINDEX 11/05/2018 120.95 119.4932 122.7668 122.7662 38.139.738 Bán
85 HNXINDEX 10/05/2018 123.8568 120.464 124.513 120.95 47.623.400 Bán
86 HNXINDEX 09/05/2018 125.3257 123.4131 125.4946 123.8568 43.347.448 Bán
87 HNXINDEX 07/05/2018 122.5713 122.4851 126.6621 126.55 43.106.166 Bán
88 HNXINDEX 04/05/2018 122.5069 121.9936 123.6813 122.5713 48.879.189 Bán
89 HNXINDEX 03/05/2018 120.9741 117.9749 122.5152 122.5069 49.543.365 Bán
90 HNXINDEX 02/05/2018 122.6405 120.2424 123.5246 120.9741 42.190.770 Bán
91 HNXINDEX 27/04/2018 120.1153 115.9527 124.0184 122.6405 44.338.581 Bán
92 HNXINDEX 26/04/2018 126.3024 119.9818 126.5228 120.1153 59.134.543 Bán
93 HNXINDEX 24/04/2018 126.1396 124.2054 127.1233 126.3024 50.184.656 Bán
94 HNXINDEX 23/04/2018 132.5781 126.0057 133.4058 126.1396 71.126.709 Bán
95 HNXINDEX 20/04/2018 131.0545 130.2965 132.5795 132.5781 43.940.097 Bán
96 HNXINDEX 19/04/2018 132.7787 130.2377 132.9891 131.0545 53.978.884 Bán
97 HNXINDEX 18/04/2018 134.2475 132.6741 135.3308 132.7787 56.417.515 Bán
98 HNXINDEX 16/04/2018 133.3379 132.2655 134.132 133.308 42.584.765 Theo dõi
99 HNXINDEX 13/04/2018 135.6312 133.2182 136.4866 133.3379 48.143.365 Theo dõi
100 HNXINDEX 12/04/2018 133.7433 132.9033 135.6355 135.6312 51.361.077 Mua