FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 14/12/2017 110.4459 110.0353 111.5041 111.4673 38.508.601 Bán
2 HNXINDEX 13/12/2017 110.9075 109.1732 111.3266 110.4459 51.308.547 Bán
3 HNXINDEX 12/12/2017 111.7807 106.845 112.3064 110.9075 87.022.980 Theo dõi
4 HNXINDEX 11/12/2017 113.8084 111.6998 113.8084 111.7807 73.461.629 Theo dõi
5 HNXINDEX 08/12/2017 114.5292 113.5203 114.5375 113.8084 43.940.256 Mua
6 HNXINDEX 07/12/2017 113.3678 112.9673 114.5995 114.5292 49.173.063 Mua
7 HNXINDEX 06/12/2017 113.2282 112.1796 114.2188 113.3678 70.793.716 Mua
8 HNXINDEX 05/12/2017 116.7048 113.1941 116.797 113.2282 77.158.450 Mua
9 HNXINDEX 04/12/2017 115.4921 115.4868 116.798 116.7048 93.447.722 Quá mua
10 HNXINDEX 01/12/2017 114.7217 114.7217 115.5467 115.4921 66.895.246 Quá mua
11 HNXINDEX 30/11/2017 113.948 113.948 115.7183 114.7217 71.396.760 Mua
12 HNXINDEX 29/11/2017 111.4993 111.4305 113.9486 113.948 63.496.661 Mua
13 HNXINDEX 28/11/2017 112.0273 110.9263 112.4572 111.4993 60.276.299 Mua
14 HNXINDEX 27/11/2017 110.8259 110.8259 112.8755 112.0273 84.832.784 Mua
15 HNXINDEX 24/11/2017 110.1794 109.8004 110.8365 110.8259 59.965.116 Mua
16 HNXINDEX 23/11/2017 109.2885 109.1348 111.0772 110.1794 80.695.295 Mua
17 HNXINDEX 22/11/2017 108.0216 107.3229 109.303 109.2885 49.202.359 Mua
18 HNXINDEX 21/11/2017 108.1131 107.6774 108.8456 108.0216 48.266.516 Mua
19 HNXINDEX 20/11/2017 108.3119 107.6779 108.7096 108.1131 39.905.006 Mua
20 HNXINDEX 17/11/2017 108.2933 107.3876 109.2277 108.3119 57.434.433 Mua
21 HNXINDEX 16/11/2017 107.4824 107.4391 108.3541 108.2933 54.143.368 Mua
22 HNXINDEX 15/11/2017 107.0645 106.9333 107.7562 107.4824 35.163.108 Mua
23 HNXINDEX 14/11/2017 106.7873 106.533 107.9826 107.0645 42.974.849 Mua
24 HNXINDEX 13/11/2017 106.3735 106.1764 106.9449 106.7873 58.149.448 Mua
25 HNXINDEX 10/11/2017 105.865 105.5576 106.4992 106.3735 36.817.583 Theo dõi
26 HNXINDEX 09/11/2017 105.7381 105.2669 106.3008 105.865 31.409.508 Theo dõi
27 HNXINDEX 08/11/2017 104.8298 104.123 105.7456 105.7381 38.517.650 Bán
28 HNXINDEX 07/11/2017 105.0923 104.5267 105.1936 104.8298 38.013.157 Bán
29 HNXINDEX 06/11/2017 104.3629 103.9231 105.098 105.0923 32.493.763 Bán
30 HNXINDEX 03/11/2017 103.4215 102.5029 104.3635 104.3629 45.267.956 Bán
31 HNXINDEX 02/11/2017 104.9767 103.2303 105.4477 103.4215 47.394.156 Bán
32 HNXINDEX 01/11/2017 105.1583 104.4735 105.688 104.9767 45.247.592 Bán
33 HNXINDEX 31/10/2017 105.9769 104.8874 106.5564 105.1583 44.106.880 Bán
34 HNXINDEX 30/10/2017 106.4514 105.7339 107.1598 105.9769 41.173.585 Bán
35 HNXINDEX 27/10/2017 106.3149 105.512 106.4514 106.4514 37.625.571 Bán
36 HNXINDEX 26/10/2017 107.4002 105.6723 107.5732 106.3149 55.760.710 Bán
37 HNXINDEX 25/10/2017 106.6867 106.6356 107.5192 107.4002 34.654.018 Bán
38 HNXINDEX 24/10/2017 106.2421 103.3715 106.6867 106.6867 39.036.321 Theo dõi
39 HNXINDEX 23/10/2017 108.1417 106.0532 108.2173 106.2421 50.067.448 Theo dõi
40 HNXINDEX 20/10/2017 109.0846 107.9526 109.5495 108.1417 42.354.640 Theo dõi
41 HNXINDEX 19/10/2017 109.429 108.7977 109.7344 109.0846 48.384.817 Mua
42 HNXINDEX 18/10/2017 109.8444 109.2005 110.8908 109.429 48.432.622 Mua
43 HNXINDEX 17/10/2017 109.3032 109.1573 109.8502 109.8444 50.152.068 Mua
44 HNXINDEX 16/10/2017 109.1082 108.829 109.6015 109.3032 44.981.535 Mua
45 HNXINDEX 13/10/2017 108.3789 108.0963 109.1147 109.1082 40.202.640 Mua
46 HNXINDEX 12/10/2017 108.6504 107.9419 108.9069 108.3789 34.356.645 Mua
47 HNXINDEX 11/10/2017 108.5677 108.1302 108.9763 108.6504 46.698.666 Mua
48 HNXINDEX 09/10/2017 107.979 107.9669 109.1231 108.7465 50.908.842 Mua
49 HNXINDEX 06/10/2017 106.9608 106.964 107.9941 107.979 48.723.769 Mua
50 HNXINDEX 05/10/2017 107.4321 106.8745 107.8901 106.9608 46.507.470 Mua
51 HNXINDEX 04/10/2017 106.532 106.3631 107.4408 107.4321 35.291.052 Mua
52 HNXINDEX 03/10/2017 107.5109 105.8746 107.6268 106.532 51.928.180 Mua
53 HNXINDEX 02/10/2017 107.6551 107.2317 108.1858 107.5109 50.778.829 Mua
54 HNXINDEX 29/09/2017 107.4265 106.2005 107.6952 107.6551 59.382.734 Mua
55 HNXINDEX 28/09/2017 107.5162 106.8436 110.1298 107.4265 58.076.516 Mua
56 HNXINDEX 27/09/2017 107.9061 107.2788 107.941 107.5162 50.161.982 Mua
57 HNXINDEX 26/09/2017 107.3372 106.8468 108.0507 107.9061 66.493.376 Mua
58 HNXINDEX 25/09/2017 106.5168 106.4565 107.5235 107.3372 62.363.250 Mua
59 HNXINDEX 22/09/2017 105.7511 105.6843 106.6379 106.5168 70.852.583 Mua
60 HNXINDEX 21/09/2017 105.1797 105.1742 105.9365 105.7511 72.745.759 Mua
61 HNXINDEX 20/09/2017 104.7282 104.6928 105.3214 105.1797 55.862.737 Mua
62 HNXINDEX 19/09/2017 105.1329 104.6473 105.9004 104.7282 53.209.095 Mua
63 HNXINDEX 18/09/2017 104.4856 104.3744 105.4313 105.1329 70.858.808 Mua
64 HNXINDEX 15/09/2017 104.3826 103.8524 104.6828 104.4856 52.304.925 Mua
65 HNXINDEX 14/09/2017 104.432 104.1462 104.9018 104.3826 66.780.091 Mua
66 HNXINDEX 13/09/2017 103.7232 103.7271 104.6881 104.432 33.606.707 Mua
67 HNXINDEX 12/09/2017 102.8875 102.8246 103.8155 103.7232 34.817.323 Mua
68 HNXINDEX 11/09/2017 103.82 102.65 104.08 102.89 38.808.453 Theo dõi
69 HNXINDEX 08/09/2017 104.6101 103.6446 104.7977 103.9159 40.544.277 Mua
70 HNXINDEX 07/09/2017 104.5001 104.3102 105.137 104.6101 34.370.239 Mua
71 HNXINDEX 05/09/2017 103.8054 103.742 104.5171 104.3834 35.505.259 Mua
72 HNXINDEX 01/09/2017 103.882 103.2817 104.3517 103.8054 28.883.996 Mua
73 HNXINDEX 31/08/2017 103.3377 103.4053 104.5475 103.882 66.604.746 Mua
74 HNXINDEX 30/08/2017 103.5185 103.1856 104.1142 103.3377 37.952.707 Mua
75 HNXINDEX 29/08/2017 103.9016 103.2867 104.4495 103.5185 47.828.067 Mua
76 HNXINDEX 28/08/2017 102.6361 102.5834 103.9022 103.9016 56.262.694 Mua
77 HNXINDEX 25/08/2017 102.284 102.1224 103.2718 102.6361 52.771.843 Mua
78 HNXINDEX 24/08/2017 101.2792 100.8342 102.2927 102.284 48.671.018 Mua
79 HNXINDEX 23/08/2017 100.8702 100.3823 101.2796 101.2792 33.184.859 Theo dõi
80 HNXINDEX 22/08/2017 101.1323 100.5133 101.5542 100.8702 42.501.177 Bán
81 HNXINDEX 21/08/2017 100.8316 100.6664 101.7732 101.1323 40.552.322 Theo dõi
82 HNXINDEX 18/08/2017 100.4932 99.9996 101.0455 100.8316 51.255.579 Bán
83 HNXINDEX 17/08/2017 101.7417 100.45 102.1001 100.4932 55.630.797 Bán
84 HNXINDEX 16/08/2017 101.3006 101.0017 101.7625 101.7417 39.576.255 Mua
85 HNXINDEX 15/08/2017 101.5027 101.006 101.9841 101.3006 44.414.157 Mua
86 HNXINDEX 14/08/2017 100.8582 100.7624 101.5857 101.5027 51.663.879 Mua
87 HNXINDEX 11/08/2017 100.9663 100.4604 101.2728 100.8582 47.048.246 Mua
88 HNXINDEX 10/08/2017 101.0656 100.6068 101.4943 100.9663 64.682.979 Mua
89 HNXINDEX 09/08/2017 102.2839 100.466 102.555 101.0656 117.320.273 Mua
90 HNXINDEX 08/08/2017 102.404 101.931 103.3072 102.2839 82.206.107 Mua
91 HNXINDEX 07/08/2017 101.9375 101.9375 102.8667 102.404 86.804.887 Mua
92 HNXINDEX 04/08/2017 101.4372 101.2965 102.1019 101.9375 59.548.846 Mua
93 HNXINDEX 03/08/2017 100.9744 100.883 101.5052 101.4372 75.067.540 Mua
94 HNXINDEX 02/08/2017 101.3261 100.2805 101.3611 100.9744 73.859.339 Mua
95 HNXINDEX 01/08/2017 101.1831 101.1005 101.8174 101.3261 70.896.840 Mua
96 HNXINDEX 31/07/2017 100.5544 100.5413 101.4108 101.1831 76.013.477 Mua
97 HNXINDEX 28/07/2017 99.6291 99.6338 100.6667 100.5544 77.403.246 Mua
98 HNXINDEX 27/07/2017 99.4301 99.1065 99.858 99.6291 62.339.229 Mua
99 HNXINDEX 26/07/2017 97.8139 97.778 99.4614 99.4301 70.019.536 Mua
100 HNXINDEX 25/07/2017 96.9291 96.7322 97.8177 97.8139 53.256.627 Bán