FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 22/02/2018 125.8502 123.9598 126.254 124.6967 52.668.311 Mua
2 HNXINDEX 21/02/2018 124.3077 124.3152 126.9402 125.8502 50.822.407 Mua
3 HNXINDEX 13/02/2018 122.0157 122.0157 124.4963 124.3077 45.173.374 Mua
4 HNXINDEX 12/02/2018 117.4966 117.4493 122.0157 122.0157 40.547.331 Theo dõi
5 HNXINDEX 09/02/2018 116.9381 111.7142 117.508 117.4966 62.968.346 Bán
6 HNXINDEX 08/02/2018 119.6206 116.8239 120.3413 116.9381 46.482.519 Bán
7 HNXINDEX 07/02/2018 115.6353 115.1309 120.7665 119.6206 57.424.249 Bán
8 HNXINDEX 06/02/2018 118.941 110.6275 118.8326 115.6353 116.534.254 Bán
9 HNXINDEX 05/02/2018 123.9721 118.6124 124.201 118.941 76.920.127 Theo dõi
10 HNXINDEX 02/02/2018 123.1503 122.8072 124.1804 123.9721 54.135.458 Mua
11 HNXINDEX 01/02/2018 125.8959 122.7444 126.3764 123.1503 102.681.061 Theo dõi
12 HNXINDEX 31/01/2018 127.3611 125.8959 128.0839 125.8959 91.027.887 Mua
13 HNXINDEX 30/01/2018 127.3514 125.9606 127.8102 127.3611 76.642.139 Mua
14 HNXINDEX 29/01/2018 126.8247 126.6065 128.4029 127.3514 78.580.487 Mua
15 HNXINDEX 26/01/2018 126.6207 125.7748 127.3724 126.8247 71.672.288 Mua
16 HNXINDEX 25/01/2018 126.2595 125.91 128.0223 126.6207 87.502.614 Mua
17 HNXINDEX 22/01/2018 122.3907 122.3837 123.9325 123.882 79.680.652 Mua
18 HNXINDEX 19/01/2018 121.8955 121.8886 123.1189 122.3907 72.489.342 Mua
19 HNXINDEX 18/01/2018 120.4241 119.1919 121.8955 121.8955 79.491.443 Mua
20 HNXINDEX 17/01/2018 121.5909 120.4241 122.8707 120.4241 75.884.510 Mua
21 HNXINDEX 16/01/2018 122.0317 120.7206 122.5159 121.5909 64.433.696 Mua
22 HNXINDEX 15/01/2018 120.756 119.8801 122.0317 122.0317 65.000.423 Mua
23 HNXINDEX 12/01/2018 122.8445 120.7199 123.9541 120.756 125.372.117 Mua
24 HNXINDEX 11/01/2018 121.9259 121.0484 122.968 122.8445 84.533.346 Mua
25 HNXINDEX 10/01/2018 122.1418 121.0887 122.8873 121.9259 83.297.258 Mua
26 HNXINDEX 09/01/2018 121.075 120.308 122.2704 122.1418 90.874.290 Mua
27 HNXINDEX 08/01/2018 118.9183 118.7209 121.1072 121.075 65.967.069 Mua
28 HNXINDEX 05/01/2018 119.4994 118.6962 120.2139 118.9183 62.911.648 Mua
29 HNXINDEX 04/01/2018 119.1883 118.9955 119.9534 119.4994 59.873.094 Mua
30 HNXINDEX 03/01/2018 118.8668 118.4596 119.8904 119.1883 68.469.780 Mua
31 HNXINDEX 02/01/2018 116.8637 116.2441 118.9358 118.8668 64.322.165 Mua
32 HNXINDEX 29/12/2017 116.4098 116.1448 117.112 116.8637 48.858.252 Mua
33 HNXINDEX 28/12/2017 115.5757 115.5549 116.4109 116.4098 43.869.474 Mua
34 HNXINDEX 27/12/2017 114.0566 114.0581 115.8614 115.5757 49.691.351 Mua
35 HNXINDEX 26/12/2017 113.2336 112.675 114.0566 114.0566 49.373.484 Mua
36 HNXINDEX 25/12/2017 113.0327 112.7334 113.4998 113.2336 38.729.843 Mua
37 HNXINDEX 22/12/2017 113.5652 112.6995 113.7485 113.0327 46.973.785 Mua
38 HNXINDEX 21/12/2017 113.9452 113.5558 114.6224 113.5652 55.203.488 Mua
39 HNXINDEX 20/12/2017 113.3585 113.2608 114.4985 113.9452 62.455.111 Mua
40 HNXINDEX 19/12/2017 113.7141 112.7419 114.1527 113.3585 46.772.155 Mua
41 HNXINDEX 18/12/2017 111.6136 111.608 113.7141 113.7141 60.280.270 Mua
42 HNXINDEX 15/12/2017 111.4673 111.0482 111.9812 111.6136 46.600.897 Bán
43 HNXINDEX 14/12/2017 110.4459 110.0353 111.5041 111.4673 38.508.601 Bán
44 HNXINDEX 13/12/2017 110.9075 109.1732 111.3266 110.4459 51.308.547 Bán
45 HNXINDEX 12/12/2017 111.7807 106.845 112.3064 110.9075 87.022.980 Theo dõi
46 HNXINDEX 11/12/2017 113.8084 111.6998 113.8084 111.7807 73.461.629 Theo dõi
47 HNXINDEX 08/12/2017 114.5292 113.5203 114.5375 113.8084 43.940.256 Mua
48 HNXINDEX 07/12/2017 113.3678 112.9673 114.5995 114.5292 49.173.063 Mua
49 HNXINDEX 06/12/2017 113.2282 112.1796 114.2188 113.3678 70.793.716 Mua
50 HNXINDEX 05/12/2017 116.7048 113.1941 116.797 113.2282 77.158.450 Mua
51 HNXINDEX 04/12/2017 115.4921 115.4868 116.798 116.7048 93.447.722 Quá mua
52 HNXINDEX 01/12/2017 114.7217 114.7217 115.5467 115.4921 66.895.246 Quá mua
53 HNXINDEX 30/11/2017 113.948 113.948 115.7183 114.7217 71.396.760 Mua
54 HNXINDEX 29/11/2017 111.4993 111.4305 113.9486 113.948 63.496.661 Mua
55 HNXINDEX 28/11/2017 112.0273 110.9263 112.4572 111.4993 60.276.299 Mua
56 HNXINDEX 27/11/2017 110.8259 110.8259 112.8755 112.0273 84.832.784 Mua
57 HNXINDEX 24/11/2017 110.1794 109.8004 110.8365 110.8259 59.965.116 Mua
58 HNXINDEX 23/11/2017 109.2885 109.1348 111.0772 110.1794 80.695.295 Mua
59 HNXINDEX 22/11/2017 108.0216 107.3229 109.303 109.2885 49.202.359 Mua
60 HNXINDEX 21/11/2017 108.1131 107.6774 108.8456 108.0216 48.266.516 Mua
61 HNXINDEX 20/11/2017 108.3119 107.6779 108.7096 108.1131 39.905.006 Mua
62 HNXINDEX 17/11/2017 108.2933 107.3876 109.2277 108.3119 57.434.433 Mua
63 HNXINDEX 16/11/2017 107.4824 107.4391 108.3541 108.2933 54.143.368 Mua
64 HNXINDEX 15/11/2017 107.0645 106.9333 107.7562 107.4824 35.163.108 Mua
65 HNXINDEX 14/11/2017 106.7873 106.533 107.9826 107.0645 42.974.849 Mua
66 HNXINDEX 13/11/2017 106.3735 106.1764 106.9449 106.7873 58.149.448 Mua
67 HNXINDEX 10/11/2017 105.865 105.5576 106.4992 106.3735 36.817.583 Theo dõi
68 HNXINDEX 09/11/2017 105.7381 105.2669 106.3008 105.865 31.409.508 Theo dõi
69 HNXINDEX 08/11/2017 104.8298 104.123 105.7456 105.7381 38.517.650 Bán
70 HNXINDEX 07/11/2017 105.0923 104.5267 105.1936 104.8298 38.013.157 Bán
71 HNXINDEX 06/11/2017 104.3629 103.9231 105.098 105.0923 32.493.763 Bán
72 HNXINDEX 03/11/2017 103.4215 102.5029 104.3635 104.3629 45.267.956 Bán
73 HNXINDEX 02/11/2017 104.9767 103.2303 105.4477 103.4215 47.394.156 Bán
74 HNXINDEX 01/11/2017 105.1583 104.4735 105.688 104.9767 45.247.592 Bán
75 HNXINDEX 31/10/2017 105.9769 104.8874 106.5564 105.1583 44.106.880 Bán
76 HNXINDEX 30/10/2017 106.4514 105.7339 107.1598 105.9769 41.173.585 Bán
77 HNXINDEX 27/10/2017 106.3149 105.512 106.4514 106.4514 37.625.571 Bán
78 HNXINDEX 26/10/2017 107.4002 105.6723 107.5732 106.3149 55.760.710 Bán
79 HNXINDEX 25/10/2017 106.6867 106.6356 107.5192 107.4002 34.654.018 Bán
80 HNXINDEX 24/10/2017 106.2421 103.3715 106.6867 106.6867 39.036.321 Theo dõi
81 HNXINDEX 23/10/2017 108.1417 106.0532 108.2173 106.2421 50.067.448 Theo dõi
82 HNXINDEX 20/10/2017 109.0846 107.9526 109.5495 108.1417 42.354.640 Theo dõi
83 HNXINDEX 19/10/2017 109.429 108.7977 109.7344 109.0846 48.384.817 Mua
84 HNXINDEX 18/10/2017 109.8444 109.2005 110.8908 109.429 48.432.622 Mua
85 HNXINDEX 17/10/2017 109.3032 109.1573 109.8502 109.8444 50.152.068 Mua
86 HNXINDEX 16/10/2017 109.1082 108.829 109.6015 109.3032 44.981.535 Mua
87 HNXINDEX 13/10/2017 108.3789 108.0963 109.1147 109.1082 40.202.640 Mua
88 HNXINDEX 12/10/2017 108.6504 107.9419 108.9069 108.3789 34.356.645 Mua
89 HNXINDEX 11/10/2017 108.5677 108.1302 108.9763 108.6504 46.698.666 Mua
90 HNXINDEX 09/10/2017 107.979 107.9669 109.1231 108.7465 50.908.842 Mua
91 HNXINDEX 06/10/2017 106.9608 106.964 107.9941 107.979 48.723.769 Mua
92 HNXINDEX 05/10/2017 107.4321 106.8745 107.8901 106.9608 46.507.470 Mua
93 HNXINDEX 04/10/2017 106.532 106.3631 107.4408 107.4321 35.291.052 Mua
94 HNXINDEX 03/10/2017 107.5109 105.8746 107.6268 106.532 51.928.180 Mua
95 HNXINDEX 02/10/2017 107.6551 107.2317 108.1858 107.5109 50.778.829 Mua
96 HNXINDEX 29/09/2017 107.4265 106.2005 107.6952 107.6551 59.382.734 Mua
97 HNXINDEX 28/09/2017 107.5162 106.8436 110.1298 107.4265 58.076.516 Mua
98 HNXINDEX 27/09/2017 107.9061 107.2788 107.941 107.5162 50.161.982 Mua
99 HNXINDEX 26/09/2017 107.3372 106.8468 108.0507 107.9061 66.493.376 Mua
100 HNXINDEX 25/09/2017 106.5168 106.4565 107.5235 107.3372 62.363.250 Mua