FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 15/01/2019 101.58 98.71 102.74 102.58 22.999.200 Theo dõi
2 HNXINDEX 14/01/2019 101.87 101.45 102.34 101.58 27.650.500 Bán
3 HNXINDEX 11/01/2019 101.78 101.54 102.32 101.87 22.976.200 Bán
4 HNXINDEX 10/01/2019 102.14 101.57 102.36 101.78 21.328.200 Bán
5 HNXINDEX 09/01/2019 101.25 101.25 102.29 102.13 27.027.600 Bán
6 HNXINDEX 08/01/2019 101.93 101.2 105.31 101.27 23.063.500 Bán
7 HNXINDEX 07/01/2019 100.86 100.83 102.38 101.93 22.440.600 Bán
8 HNXINDEX 04/01/2019 100.57 99.17 101.23 100.85 29.281.500 Bán
9 HNXINDEX 03/01/2019 90.0459 98.852 102.6805 100.522 29.543.455 Bán
10 HNXINDEX 02/01/2019 104.2327 102.3794 104.4947 102.6717 19.007.217 Bán
11 HNXINDEX 28/12/2018 103.9875 102.9438 104.3575 104.2327 23.583.944 Bán
12 HNXINDEX 27/12/2018 102.2753 102.2714 104.438 103.9875 32.483.257 Bán
13 HNXINDEX 26/12/2018 102.4375 98.9154 103.0868 102.2753 25.534.772 Bán
14 HNXINDEX 25/12/2018 103.3427 100.6372 103.3503 102.4375 42.046.193 Bán
15 HNXINDEX 24/12/2018 104.4476 102.5621 105.0168 103.3427 34.047.475 Bán
16 HNXINDEX 21/12/2018 104.5296 103.4093 104.6703 104.4476 29.189.654 Bán
17 HNXINDEX 20/12/2018 104.1648 103.6466 104.7562 104.5296 25.395.401 Bán
18 HNXINDEX 19/12/2018 104.4215 103.5002 108.2237 104.1648 31.437.311 Bán
19 HNXINDEX 18/12/2018 105.0058 103.1876 105.0058 104.4215 37.997.962 Bán
20 HNXINDEX 17/12/2018 106.6503 104.9957 106.7947 105.0058 33.188.726 Theo dõi
21 HNXINDEX 14/12/2018 107.3026 106.4594 107.3607 106.6503 29.167.555 Mua
22 HNXINDEX 13/12/2018 107.6757 107.1462 108.016 107.3026 30.704.222 Mua
23 HNXINDEX 12/12/2018 106.5871 105.4847 107.6757 107.6757 29.765.408 Mua
24 HNXINDEX 11/12/2018 106.815 102.4597 107.5929 106.5871 31.405.339 Mua
25 HNXINDEX 10/12/2018 107.1368 106.1953 107.6484 106.815 29.056.731 Mua
26 HNXINDEX 07/12/2018 107.0997 106.8941 108.0075 107.1368 36.391.283 Mua
27 HNXINDEX 06/12/2018 107.7422 106.7466 107.9657 107.0997 35.024.657 Mua
28 HNXINDEX 05/12/2018 107.39 106.3157 107.9729 107.7422 41.894.002 Mua
29 HNXINDEX 04/12/2018 107.6396 106.896 108.181 107.39 34.395.437 Mua
30 HNXINDEX 03/12/2018 104.8247 104.8247 107.8379 107.6396 42.956.114 Mua
31 HNXINDEX 29/11/2018 104.0992 104.0728 105.2218 104.171 26.938.618 Mua
32 HNXINDEX 28/11/2018 103.187 100.5764 104.1114 104.0992 26.675.253 Mua
33 HNXINDEX 27/11/2018 103.9759 102.8766 104.6784 103.187 29.144.318 Theo dõi
34 HNXINDEX 26/11/2018 104.2706 103.5294 104.3114 103.9759 29.883.899 Mua
35 HNXINDEX 23/11/2018 104.5539 103.8764 104.9311 104.2706 36.463.991 Mua
36 HNXINDEX 22/11/2018 103.8998 104.1977 105.5414 104.5539 34.630.599 Theo dõi
37 HNXINDEX 21/11/2018 103.9081 102.6788 103.9486 103.8998 30.064.507 Theo dõi
38 HNXINDEX 20/11/2018 103.9464 103.059 103.9516 103.9081 30.141.066 Theo dõi
39 HNXINDEX 19/11/2018 103.0136 102.6296 104.0383 103.9464 27.407.607 Theo dõi
40 HNXINDEX 16/11/2018 101.0184 100.936 103.6055 103.0136 33.792.085 Theo dõi
41 HNXINDEX 15/11/2018 101.1973 100.5467 101.9776 101.0184 36.534.524 Bán
42 HNXINDEX 14/11/2018 102.4708 100.8085 103.0054 101.1973 33.691.353 Bán
43 HNXINDEX 13/11/2018 103.3699 101.939 103.2733 102.4708 35.507.414 Theo dõi
44 HNXINDEX 12/11/2018 103.0121 102.1449 103.4306 103.3699 28.822.212 Theo dõi
45 HNXINDEX 09/11/2018 104.5386 102.9241 104.6571 103.0121 34.930.231 Theo dõi
46 HNXINDEX 08/11/2018 104.1955 104.1955 105.8459 104.5386 33.531.822 Theo dõi
47 HNXINDEX 07/11/2018 104.5545 103.649 105.1083 104.1955 29.150.472 Bán
48 HNXINDEX 06/11/2018 105.5385 104.5545 106.0872 104.5545 31.346.680 Theo dõi
49 HNXINDEX 05/11/2018 105.7504 104.2005 106.2363 105.5385 30.367.334 Theo dõi
50 HNXINDEX 02/11/2018 103.3681 103.3236 105.7504 105.7504 38.229.873 Theo dõi
51 HNXINDEX 01/11/2018 105.21 103.35 105.84 103.37 30.367.377 Bán
52 HNXINDEX 31/10/2018 101.72 101.72 105.37 105.35 37.715.933 Bán
53 HNXINDEX 30/10/2018 101.1728 100.4941 102.8688 101.721 35.849.125 Bán
54 HNXINDEX 29/10/2018 101.7903 100.7849 102.2851 101.1728 30.573.917 Bán
55 HNXINDEX 26/10/2018 103.0994 101.7064 104.5347 101.7903 32.894.281 Bán
56 HNXINDEX 25/10/2018 103.7328 99.9781 103.6864 103.0994 48.227.023 Bán
57 HNXINDEX 24/10/2018 105.0688 103.7265 106.0653 103.7328 33.994.862 Bán
58 HNXINDEX 23/10/2018 107.546 104.2985 107.6068 105.0688 53.377.162 Bán
59 HNXINDEX 22/10/2018 108.095 107.4685 108.9259 107.546 38.453.932 Bán
60 HNXINDEX 19/10/2018 107.9137 106.2445 109.1858 108.095 36.864.325 Bán
61 HNXINDEX 18/10/2018 109.3908 107.8266 109.3908 107.9137 36.973.200 Bán
62 HNXINDEX 17/10/2018 108.5988 108.5988 110.3533 109.3908 39.591.214 Bán
63 HNXINDEX 16/10/2018 107.6746 107.4424 108.7654 108.5988 31.919.117 Bán
64 HNXINDEX 15/10/2018 109.7552 107.6536 110.0236 107.6746 32.407.991 Bán
65 HNXINDEX 12/10/2018 107.171 105.4491 109.7968 109.7552 58.534.586 Bán
66 HNXINDEX 11/10/2018 113.7611 106.9171 113.6553 107.171 99.123.286 Bán
67 HNXINDEX 10/10/2018 114.297 113.2366 114.7498 113.7611 40.757.732 Bán
68 HNXINDEX 09/10/2018 114.3827 114.1111 115.0894 114.297 41.012.466 Bán
69 HNXINDEX 08/10/2018 114.6746 113.6836 114.9324 114.3827 50.836.652 Theo dõi
70 HNXINDEX 05/10/2018 116.2713 114.561 116.3898 114.6746 58.959.646 Theo dõi
71 HNXINDEX 04/10/2018 115.2948 115.1381 116.7168 116.2713 42.227.904 Mua
72 HNXINDEX 03/10/2018 115.0008 114.7317 115.8868 115.2948 39.074.934 Mua
73 HNXINDEX 02/10/2018 115.5225 114.7022 115.9598 115.0008 58.462.208 Mua
74 HNXINDEX 01/10/2018 116.2782 115.3573 116.9887 115.5225 56.458.032 Mua
75 HNXINDEX 28/09/2018 116.0844 116.0667 117.3396 116.2782 56.336.987 Mua
76 HNXINDEX 25/09/2018 115.5885 115.2298 116.3695 115.5225 59.255.748 Mua
77 HNXINDEX 24/09/2018 115.7962 115.3412 116.3761 115.5885 48.631.995 Mua
78 HNXINDEX 21/09/2018 115.0567 114.314 115.9606 115.7962 69.657.043 Mua
79 HNXINDEX 20/09/2018 114.2013 114.0346 115.1779 115.0567 46.437.886 Mua
80 HNXINDEX 19/09/2018 113.5978 113.5784 115.0447 114.2013 62.050.903 Mua
81 HNXINDEX 18/09/2018 112.7605 111.9294 113.5978 113.5978 51.456.896 Mua
82 HNXINDEX 14/09/2018 112.661 112.3122 113.775 113.3689 40.859.144 Mua
83 HNXINDEX 12/09/2018 111.4263 111.4263 112.3065 111.6491 49.986.869 Mua
84 HNXINDEX 07/09/2018 110.4785 110.3406 111.803 111.7047 40.165.067 Mua
85 HNXINDEX 04/09/2018 112.7949 110.7878 113.1545 111.2263 43.542.619 Mua
86 HNXINDEX 31/08/2018 113.5882 112.4952 113.8678 112.7949 37.337.153 Mua
87 HNXINDEX 30/08/2018 112.7829 112.4006 113.594 113.5882 36.385.154 Mua
88 HNXINDEX 29/08/2018 112.2393 111.5421 112.8384 112.7829 37.368.389 Mua
89 HNXINDEX 28/08/2018 111.6178 111.6178 112.5721 112.2393 43.753.736 Mua
90 HNXINDEX 27/08/2018 111.6191 111.5907 112.683 111.6178 50.530.309 Mua
91 HNXINDEX 24/08/2018 110.519 110.0037 111.9566 111.6191 45.020.407 Mua
92 HNXINDEX 23/08/2018 109.9851 109.532 110.6499 110.519 32.176.080 Mua
93 HNXINDEX 22/08/2018 110.0226 109.6744 110.8923 109.9851 37.903.955 Mua
94 HNXINDEX 21/08/2018 108.0634 107.9168 110.0226 110.0226 36.250.229 Mua
95 HNXINDEX 20/08/2018 108.0204 107.4831 108.7133 108.0634 30.808.133 Mua
96 HNXINDEX 17/08/2018 107.9186 107.9186 109.3137 108.0204 31.554.126 Mua
97 HNXINDEX 16/08/2018 108.0231 106.2813 108.3857 107.9186 42.530.552 Mua
98 HNXINDEX 15/08/2018 109.7884 107.9366 110.6631 108.0231 54.484.930 Mua
99 HNXINDEX 13/08/2018 108.4101 107.8615 110.4845 110.4637 59.146.793 Mua
100 HNXINDEX 10/08/2018 107.7991 106.6485 108.4155 108.4101 32.351.144 Mua