FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 17/07/2018 103.1237 102.0499 104.8299 104.8299 30.818.147 Theo dõi
2 HNXINDEX 16/07/2018 102.5146 102.4789 104.1661 103.1237 27.599.463 Theo dõi
3 HNXINDEX 13/07/2018 100.4347 98.1686 102.8665 102.5146 30.840.692 Theo dõi
4 HNXINDEX 12/07/2018 98.5202 98.1616 102.0718 100.4347 25.052.096 Bán
5 HNXINDEX 11/07/2018 101.6211 97.1989 101.1801 98.5202 37.579.239 Bán
6 HNXINDEX 10/07/2018 100.7575 100.3793 102.2139 101.6211 25.945.432 Bán
7 HNXINDEX 09/07/2018 100.6959 100.2618 102.5062 100.7575 31.131.674 Bán
8 HNXINDEX 06/07/2018 96.3889 94.3265 100.7086 100.6959 42.827.787 Bán
9 HNXINDEX 05/07/2018 99.9906 95.7326 100.2282 96.3889 37.612.572 Bán
10 HNXINDEX 04/07/2018 98.797 97.3967 100.0225 99.9906 29.513.078 Bán
11 HNXINDEX 03/07/2018 102.7626 98.5031 103.7251 98.797 39.778.338 Bán
12 HNXINDEX 02/07/2018 106.1666 101.8168 106.6936 102.7626 42.159.931 Bán
13 HNXINDEX 29/06/2018 107.0568 105.6899 107.8896 106.1666 28.120.210 Bán
14 HNXINDEX 28/06/2018 109.6615 106.5672 109.7841 107.0568 35.027.808 Bán
15 HNXINDEX 27/06/2018 110.9201 109.5845 111.6122 109.6615 34.056.080 Bán
16 HNXINDEX 26/06/2018 111.9928 109.8695 111.9928 110.9201 25.365.068 Bán
17 HNXINDEX 25/06/2018 111.9806 110.7631 113.4721 111.9928 28.751.416 Bán
18 HNXINDEX 22/06/2018 110.1619 109.2374 112.0075 111.9806 33.006.403 Bán
19 HNXINDEX 21/06/2018 112.1054 109.5455 112.4956 110.1619 26.276.519 Bán
20 HNXINDEX 20/06/2018 110.5762 110.4789 112.2974 112.1054 32.346.210 Bán
21 HNXINDEX 19/06/2018 113.0453 107.0717 113.0741 110.5762 59.528.943 Bán
22 HNXINDEX 18/06/2018 115.9002 112.5269 116.5221 113.0453 37.512.280 Theo dõi
23 HNXINDEX 15/06/2018 114.9129 114.4907 116.0202 115.9002 29.239.206 Theo dõi
24 HNXINDEX 14/06/2018 116.6646 114.8696 117.3172 114.9129 36.812.834 Theo dõi
25 HNXINDEX 13/06/2018 116.4855 115.7462 117.4151 116.6646 28.281.797 Theo dõi
26 HNXINDEX 12/06/2018 118.4536 114.5286 119.7898 116.4855 49.530.959 Theo dõi
27 HNXINDEX 11/06/2018 119.8564 117.971 120.1667 118.4536 32.073.274 Mua
28 HNXINDEX 08/06/2018 118.9913 118.5404 120 119.8564 40.722.462 Mua
29 HNXINDEX 06/06/2018 118.1833 117.2683 120.4192 120.4165 44.861.047 Mua
30 HNXINDEX 05/06/2018 118.3187 117.2645 118.7955 118.1833 55.837.794 Theo dõi
31 HNXINDEX 04/06/2018 115.745 113.8817 118.3212 118.3187 51.771.688 Theo dõi
32 HNXINDEX 01/06/2018 114.9102 114.1192 116.6843 115.745 47.981.165 Bán
33 HNXINDEX 31/05/2018 111.6966 111.0963 114.9212 114.9102 40.512.489 Bán
34 HNXINDEX 30/05/2018 112.8839 111.2162 113.4252 111.6966 37.470.372 Bán
35 HNXINDEX 29/05/2018 107.3747 102.4759 113.2451 112.8839 46.597.346 Bán
36 HNXINDEX 28/05/2018 114.4858 107.1482 114.4858 107.3747 61.409.997 Bán
37 HNXINDEX 25/05/2018 117.0698 114.4824 117.6286 114.4858 41.666.676 Bán
38 HNXINDEX 24/05/2018 118.1072 116.8808 118.6475 117.0698 25.562.788 Bán
39 HNXINDEX 23/05/2018 116.7162 115.0807 118.112 118.1072 36.681.092 Bán
40 HNXINDEX 22/05/2018 119.6578 115.3077 119.6578 116.7162 61.177.163 Bán
41 HNXINDEX 21/05/2018 121.2692 119.6578 122.1032 119.6578 34.343.949 Bán
42 HNXINDEX 18/05/2018 121.4997 118.8988 122.4238 121.2692 46.752.996 Bán
43 HNXINDEX 17/05/2018 121.4887 120.9621 122.4572 121.4997 40.193.375 Bán
44 HNXINDEX 16/05/2018 123.6534 121.3587 128.2938 121.4887 40.564.128 Bán
45 HNXINDEX 15/05/2018 123.2776 122.8932 124.6976 123.6534 36.547.223 Bán
46 HNXINDEX 14/05/2018 122.7662 122.0489 123.9444 123.2776 30.022.361 Bán
47 HNXINDEX 11/05/2018 120.95 119.4932 122.7668 122.7662 38.139.738 Bán
48 HNXINDEX 10/05/2018 123.8568 120.464 124.513 120.95 47.623.400 Bán
49 HNXINDEX 09/05/2018 125.3257 123.4131 125.4946 123.8568 43.347.448 Bán
50 HNXINDEX 07/05/2018 122.5713 122.4851 126.6621 126.55 43.106.166 Bán
51 HNXINDEX 04/05/2018 122.5069 121.9936 123.6813 122.5713 48.879.189 Bán
52 HNXINDEX 03/05/2018 120.9741 117.9749 122.5152 122.5069 49.543.365 Bán
53 HNXINDEX 02/05/2018 122.6405 120.2424 123.5246 120.9741 42.190.770 Bán
54 HNXINDEX 27/04/2018 120.1153 115.9527 124.0184 122.6405 44.338.581 Bán
55 HNXINDEX 26/04/2018 126.3024 119.9818 126.5228 120.1153 59.134.543 Bán
56 HNXINDEX 24/04/2018 126.1396 124.2054 127.1233 126.3024 50.184.656 Bán
57 HNXINDEX 23/04/2018 132.5781 126.0057 133.4058 126.1396 71.126.709 Bán
58 HNXINDEX 20/04/2018 131.0545 130.2965 132.5795 132.5781 43.940.097 Bán
59 HNXINDEX 19/04/2018 132.7787 130.2377 132.9891 131.0545 53.978.884 Bán
60 HNXINDEX 18/04/2018 134.2475 132.6741 135.3308 132.7787 56.417.515 Bán
61 HNXINDEX 16/04/2018 133.3379 132.2655 134.132 133.308 42.584.765 Theo dõi
62 HNXINDEX 13/04/2018 135.6312 133.2182 136.4866 133.3379 48.143.365 Theo dõi
63 HNXINDEX 12/04/2018 133.7433 132.9033 135.6355 135.6312 51.361.077 Mua
64 HNXINDEX 11/04/2018 136.6842 133.7347 137.7276 133.7433 71.740.990 Theo dõi
65 HNXINDEX 10/04/2018 137.7855 135.8466 138.696 136.6842 65.162.904 Mua
66 HNXINDEX 09/04/2018 138.0179 136.9965 138.4397 137.7855 69.252.362 Mua
67 HNXINDEX 06/04/2018 136.7537 136.7132 138.6283 138.0179 65.052.559 Mua
68 HNXINDEX 05/04/2018 135.323 135.2623 136.7537 136.7537 47.306.245 Mua
69 HNXINDEX 04/04/2018 135.6247 135.148 137.1553 135.323 59.722.749 Mua
70 HNXINDEX 03/04/2018 135.4001 134.4494 135.7531 135.6247 54.698.216 Mua
71 HNXINDEX 02/04/2018 132.4572 132.5468 135.4038 135.4001 50.567.188 Mua
72 HNXINDEX 30/03/2018 131.8789 131.0632 132.6085 132.4572 43.230.340 Theo dõi
73 HNXINDEX 29/03/2018 132.5563 131.6082 133.1293 131.8789 40.274.842 Theo dõi
74 HNXINDEX 28/03/2018 133.2854 132.158 133.2922 132.5563 40.967.098 Mua
75 HNXINDEX 27/03/2018 133.6694 132.6333 135.0579 133.2854 64.888.945 Mua
76 HNXINDEX 26/03/2018 131.8777 131.2686 133.7035 133.6694 60.510.979 Mua
77 HNXINDEX 23/03/2018 134.0431 129.9464 133.9347 131.8777 81.239.932 Mua
78 HNXINDEX 22/03/2018 134.961 133.6141 135.5162 134.0431 58.230.553 Mua
79 HNXINDEX 21/03/2018 135.2806 134.4536 136.2817 134.961 56.389.971 Mua
80 HNXINDEX 20/03/2018 134.0959 133.5864 135.6318 135.2806 57.312.501 Mua
81 HNXINDEX 19/03/2018 133.099 132.9693 134.4101 134.0959 74.161.539 Mua
82 HNXINDEX 16/03/2018 131.2871 131.1381 133.2557 133.099 71.432.901 Mua
83 HNXINDEX 15/03/2018 130.4288 129.924 131.4005 131.2871 71.593.755 Mua
84 HNXINDEX 14/03/2018 129.6616 129.6387 131.3489 130.4288 75.529.496 Mua
85 HNXINDEX 13/03/2018 129.0602 127.9209 129.7614 129.6616 51.870.744 Mua
86 HNXINDEX 12/03/2018 127.5789 127.5603 129.4535 129.0602 56.723.426 Mua
87 HNXINDEX 09/03/2018 126.1446 126.1312 128.1918 127.5789 54.086.362 Mua
88 HNXINDEX 08/03/2018 125.6019 125.3249 126.3479 126.1446 52.480.268 Mua
89 HNXINDEX 07/03/2018 127.3348 125.066 127.8536 125.6019 63.393.871 Mua
90 HNXINDEX 06/03/2018 125.5108 125.3676 127.3604 127.3348 53.871.803 Mua
91 HNXINDEX 05/03/2018 128.2539 125.4329 129.3366 125.5108 65.250.396 Mua
92 HNXINDEX 02/03/2018 127.0992 125.8183 128.2584 128.2539 54.631.278 Mua
93 HNXINDEX 01/03/2018 128.0485 126.5326 129.0596 127.0992 74.280.524 Mua
94 HNXINDEX 28/02/2018 127.2857 126.3522 128.5728 128.0485 61.745.783 Mua
95 HNXINDEX 27/02/2018 126.1815 125.8591 127.3896 127.2857 51.741.180 Mua
96 HNXINDEX 26/02/2018 126.242 125.9265 127.8156 126.1815 73.570.190 Mua
97 HNXINDEX 23/02/2018 124.6967 124.3052 126.2457 126.242 45.704.676 Mua
98 HNXINDEX 22/02/2018 125.8502 123.9598 126.254 124.6967 52.668.311 Mua
99 HNXINDEX 21/02/2018 124.3077 124.3152 126.9402 125.8502 50.822.407 Mua
100 HNXINDEX 13/02/2018 122.0157 122.0157 124.4963 124.3077 45.173.374 Mua