FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 14/11/2018 102.4708 100.8085 103.0054 101.1973 33.691.353 Bán
2 HNXINDEX 13/11/2018 103.3699 101.939 103.2733 102.4708 35.507.414 Theo dõi
3 HNXINDEX 12/11/2018 103.0121 102.1449 103.4306 103.3699 28.822.212 Theo dõi
4 HNXINDEX 09/11/2018 104.5386 102.9241 104.6571 103.0121 34.930.231 Theo dõi
5 HNXINDEX 08/11/2018 104.1955 104.1955 105.8459 104.5386 33.531.822 Theo dõi
6 HNXINDEX 07/11/2018 104.5545 103.649 105.1083 104.1955 29.150.472 Bán
7 HNXINDEX 06/11/2018 105.5385 104.5545 106.0872 104.5545 31.346.680 Theo dõi
8 HNXINDEX 05/11/2018 105.7504 104.2005 106.2363 105.5385 30.367.334 Theo dõi
9 HNXINDEX 02/11/2018 103.3681 103.3236 105.7504 105.7504 38.229.873 Theo dõi
10 HNXINDEX 01/11/2018 105.21 103.35 105.84 103.37 30.367.377 Bán
11 HNXINDEX 31/10/2018 101.72 101.72 105.37 105.35 37.715.933 Bán
12 HNXINDEX 30/10/2018 101.1728 100.4941 102.8688 101.721 35.849.125 Bán
13 HNXINDEX 29/10/2018 101.7903 100.7849 102.2851 101.1728 30.573.917 Bán
14 HNXINDEX 26/10/2018 103.0994 101.7064 104.5347 101.7903 32.894.281 Bán
15 HNXINDEX 25/10/2018 103.7328 99.9781 103.6864 103.0994 48.227.023 Bán
16 HNXINDEX 24/10/2018 105.0688 103.7265 106.0653 103.7328 33.994.862 Bán
17 HNXINDEX 23/10/2018 107.546 104.2985 107.6068 105.0688 53.377.162 Bán
18 HNXINDEX 22/10/2018 108.095 107.4685 108.9259 107.546 38.453.932 Bán
19 HNXINDEX 19/10/2018 107.9137 106.2445 109.1858 108.095 36.864.325 Bán
20 HNXINDEX 18/10/2018 109.3908 107.8266 109.3908 107.9137 36.973.200 Bán
21 HNXINDEX 17/10/2018 108.5988 108.5988 110.3533 109.3908 39.591.214 Bán
22 HNXINDEX 16/10/2018 107.6746 107.4424 108.7654 108.5988 31.919.117 Bán
23 HNXINDEX 15/10/2018 109.7552 107.6536 110.0236 107.6746 32.407.991 Bán
24 HNXINDEX 12/10/2018 107.171 105.4491 109.7968 109.7552 58.534.586 Bán
25 HNXINDEX 11/10/2018 113.7611 106.9171 113.6553 107.171 99.123.286 Bán
26 HNXINDEX 10/10/2018 114.297 113.2366 114.7498 113.7611 40.757.732 Bán
27 HNXINDEX 09/10/2018 114.3827 114.1111 115.0894 114.297 41.012.466 Bán
28 HNXINDEX 08/10/2018 114.6746 113.6836 114.9324 114.3827 50.836.652 Theo dõi
29 HNXINDEX 05/10/2018 116.2713 114.561 116.3898 114.6746 58.959.646 Theo dõi
30 HNXINDEX 04/10/2018 115.2948 115.1381 116.7168 116.2713 42.227.904 Mua
31 HNXINDEX 03/10/2018 115.0008 114.7317 115.8868 115.2948 39.074.934 Mua
32 HNXINDEX 02/10/2018 115.5225 114.7022 115.9598 115.0008 58.462.208 Mua
33 HNXINDEX 01/10/2018 116.2782 115.3573 116.9887 115.5225 56.458.032 Mua
34 HNXINDEX 28/09/2018 116.0844 116.0667 117.3396 116.2782 56.336.987 Mua
35 HNXINDEX 25/09/2018 115.5885 115.2298 116.3695 115.5225 59.255.748 Mua
36 HNXINDEX 24/09/2018 115.7962 115.3412 116.3761 115.5885 48.631.995 Mua
37 HNXINDEX 21/09/2018 115.0567 114.314 115.9606 115.7962 69.657.043 Mua
38 HNXINDEX 20/09/2018 114.2013 114.0346 115.1779 115.0567 46.437.886 Mua
39 HNXINDEX 19/09/2018 113.5978 113.5784 115.0447 114.2013 62.050.903 Mua
40 HNXINDEX 18/09/2018 112.7605 111.9294 113.5978 113.5978 51.456.896 Mua
41 HNXINDEX 14/09/2018 112.661 112.3122 113.775 113.3689 40.859.144 Mua
42 HNXINDEX 12/09/2018 111.4263 111.4263 112.3065 111.6491 49.986.869 Mua
43 HNXINDEX 07/09/2018 110.4785 110.3406 111.803 111.7047 40.165.067 Mua
44 HNXINDEX 04/09/2018 112.7949 110.7878 113.1545 111.2263 43.542.619 Mua
45 HNXINDEX 31/08/2018 113.5882 112.4952 113.8678 112.7949 37.337.153 Mua
46 HNXINDEX 30/08/2018 112.7829 112.4006 113.594 113.5882 36.385.154 Mua
47 HNXINDEX 29/08/2018 112.2393 111.5421 112.8384 112.7829 37.368.389 Mua
48 HNXINDEX 28/08/2018 111.6178 111.6178 112.5721 112.2393 43.753.736 Mua
49 HNXINDEX 27/08/2018 111.6191 111.5907 112.683 111.6178 50.530.309 Mua
50 HNXINDEX 24/08/2018 110.519 110.0037 111.9566 111.6191 45.020.407 Mua
51 HNXINDEX 23/08/2018 109.9851 109.532 110.6499 110.519 32.176.080 Mua
52 HNXINDEX 22/08/2018 110.0226 109.6744 110.8923 109.9851 37.903.955 Mua
53 HNXINDEX 21/08/2018 108.0634 107.9168 110.0226 110.0226 36.250.229 Mua
54 HNXINDEX 20/08/2018 108.0204 107.4831 108.7133 108.0634 30.808.133 Mua
55 HNXINDEX 17/08/2018 107.9186 107.9186 109.3137 108.0204 31.554.126 Mua
56 HNXINDEX 16/08/2018 108.0231 106.2813 108.3857 107.9186 42.530.552 Mua
57 HNXINDEX 15/08/2018 109.7884 107.9366 110.6631 108.0231 54.484.930 Mua
58 HNXINDEX 13/08/2018 108.4101 107.8615 110.4845 110.4637 59.146.793 Mua
59 HNXINDEX 10/08/2018 107.7991 106.6485 108.4155 108.4101 32.351.144 Mua
60 HNXINDEX 09/08/2018 107.6699 107.438 108.8638 107.7991 39.719.344 Mua
61 HNXINDEX 08/08/2018 105.7136 105.7136 107.7749 107.6699 43.651.949 Mua
62 HNXINDEX 07/08/2018 105.5977 105.0592 106.2857 105.7136 31.677.349 Theo dõi
63 HNXINDEX 06/08/2018 106.2427 105.367 106.6754 105.5977 32.705.395 Theo dõi
64 HNXINDEX 03/08/2018 105.6546 105.6583 107.2931 106.2427 38.777.669 Mua
65 HNXINDEX 02/08/2018 105.5619 104.3852 105.8544 105.6546 36.766.386 Mua
66 HNXINDEX 01/08/2018 106.1577 104.9348 106.7959 105.5619 44.694.049 Mua
67 HNXINDEX 30/07/2018 105.7039 105.6593 106.876 106.7557 35.326.367 Mua
68 HNXINDEX 27/07/2018 104.5805 104.578 106.1111 105.7039 39.919.652 Mua
69 HNXINDEX 26/07/2018 103.5847 99.8157 105.6463 104.5805 37.968.043 Theo dõi
70 HNXINDEX 25/07/2018 105.5472 103.5552 107.9353 103.5847 45.083.001 Theo dõi
71 HNXINDEX 24/07/2018 106.3003 104.3718 107.4317 105.5472 44.487.977 Mua
72 HNXINDEX 23/07/2018 107.6176 106.2605 107.9395 106.3003 43.294.425 Mua
73 HNXINDEX 19/07/2018 106.9258 105.1573 107.1441 105.5827 42.742.697 Mua
74 HNXINDEX 18/07/2018 104.8299 104.2033 106.9296 106.9258 46.579.601 Mua
75 HNXINDEX 17/07/2018 103.1237 102.0499 104.8299 104.8299 30.818.147 Theo dõi
76 HNXINDEX 16/07/2018 102.5146 102.4789 104.1661 103.1237 27.599.463 Theo dõi
77 HNXINDEX 13/07/2018 100.4347 98.1686 102.8665 102.5146 30.840.692 Theo dõi
78 HNXINDEX 12/07/2018 98.5202 98.1616 102.0718 100.4347 25.052.096 Bán
79 HNXINDEX 11/07/2018 101.6211 97.1989 101.1801 98.5202 37.579.239 Bán
80 HNXINDEX 10/07/2018 100.7575 100.3793 102.2139 101.6211 25.945.432 Bán
81 HNXINDEX 09/07/2018 100.6959 100.2618 102.5062 100.7575 31.131.674 Bán
82 HNXINDEX 06/07/2018 96.3889 94.3265 100.7086 100.6959 42.827.787 Bán
83 HNXINDEX 05/07/2018 99.9906 95.7326 100.2282 96.3889 37.612.572 Bán
84 HNXINDEX 04/07/2018 98.797 97.3967 100.0225 99.9906 29.513.078 Bán
85 HNXINDEX 03/07/2018 102.7626 98.5031 103.7251 98.797 39.778.338 Bán
86 HNXINDEX 02/07/2018 106.1666 101.8168 106.6936 102.7626 42.159.931 Bán
87 HNXINDEX 29/06/2018 107.0568 105.6899 107.8896 106.1666 28.120.210 Bán
88 HNXINDEX 28/06/2018 109.6615 106.5672 109.7841 107.0568 35.027.808 Bán
89 HNXINDEX 27/06/2018 110.9201 109.5845 111.6122 109.6615 34.056.080 Bán
90 HNXINDEX 26/06/2018 111.9928 109.8695 111.9928 110.9201 25.365.068 Bán
91 HNXINDEX 25/06/2018 111.9806 110.7631 113.4721 111.9928 28.751.416 Bán
92 HNXINDEX 22/06/2018 110.1619 109.2374 112.0075 111.9806 33.006.403 Bán
93 HNXINDEX 21/06/2018 112.1054 109.5455 112.4956 110.1619 26.276.519 Bán
94 HNXINDEX 20/06/2018 110.5762 110.4789 112.2974 112.1054 32.346.210 Bán
95 HNXINDEX 19/06/2018 113.0453 107.0717 113.0741 110.5762 59.528.943 Bán
96 HNXINDEX 18/06/2018 115.9002 112.5269 116.5221 113.0453 37.512.280 Theo dõi
97 HNXINDEX 15/06/2018 114.9129 114.4907 116.0202 115.9002 29.239.206 Theo dõi
98 HNXINDEX 14/06/2018 116.6646 114.8696 117.3172 114.9129 36.812.834 Theo dõi
99 HNXINDEX 13/06/2018 116.4855 115.7462 117.4151 116.6646 28.281.797 Theo dõi
100 HNXINDEX 12/06/2018 118.4536 114.5286 119.7898 116.4855 49.530.959 Theo dõi