FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 25/06/2019 104.78 103.65 104.88 104.15 20.772.200 Theo dõi
2 HNXINDEX 24/06/2019 104.84 104.56 105.11 104.78 21.330.300 Mua
3 HNXINDEX 21/06/2019 105.05 104.53 105.83 104.85 21.665.100 Mua
4 HNXINDEX 20/06/2019 103.78 103.49 105.07 105.06 22.958.800 Mua
5 HNXINDEX 19/06/2019 103.76 103.38 104.17 103.77 16.856.100 Mua
6 HNXINDEX 18/06/2019 103.51 103.24 103.77 103.75 17.404.800 Theo dõi
7 HNXINDEX 17/06/2019 103.46 103.21 104.01 103.5 17.266.700 Bán
8 HNXINDEX 14/06/2019 103.49 103.39 104.21 103.46 16.034.600 Bán
9 HNXINDEX 13/06/2019 103.56 103.28 103.65 103.5 18.811.000 Bán
10 HNXINDEX 12/06/2019 103.94 103.46 104.08 103.56 16.555.800 Bán
11 HNXINDEX 11/06/2019 103.93 103.63 104.16 103.95 21.179.619 Bán
12 HNXINDEX 10/06/2019 104.2 103.9 104.73 103.99 15.291.500 Bán
13 HNXINDEX 07/06/2019 103.05 103.05 104.22 104.21 22.743.100 Bán
14 HNXINDEX 06/06/2019 103.56 102.61 103.56 103.03 18.230.800 Bán
15 HNXINDEX 05/06/2019 103.06 102.97 103.8 103.54 17.759.900 Bán
16 HNXINDEX 04/06/2019 103.27 103.01 103.87 103.06 16.571.800 Bán
17 HNXINDEX 03/06/2019 104.34 103.13 104.44 103.28 31.278.100 Bán
18 HNXINDEX 31/05/2019 105.32 103.95 105.33 104.35 26.800.300 Bán
19 HNXINDEX 30/05/2019 105.33 104.88 105.6 105.32 20.793.800 Bán
20 HNXINDEX 29/05/2019 105.03 104.4 105.34 105.32 23.083.700 Bán
21 HNXINDEX 28/05/2019 105.04 104.75 105.32 105.03 22.622.300 Bán
22 HNXINDEX 27/05/2019 105.26 104.97 105.62 105.04 20.051.400 Bán
23 HNXINDEX 24/05/2019 106.3 103.28 106.4 105.39 32.282.300 Theo dõi
24 HNXINDEX 23/05/2019 106.13 105.52 106.55 106.3 29.536.400 Mua
25 HNXINDEX 22/05/2019 106.29 105.98 107.06 106.13 39.099.000 Mua
26 HNXINDEX 21/05/2019 106.32 106.14 106.83 106.28 27.250.600 Theo dõi
27 HNXINDEX 20/05/2019 105.8 105.68 106.81 106.31 28.859.600 Theo dõi
28 HNXINDEX 17/05/2019 106.06 105.72 106.44 105.79 32.978.000 Bán
29 HNXINDEX 16/05/2019 106.44 105.95 106.83 106.09 27.152.400 Theo dõi
30 HNXINDEX 15/05/2019 105.7 105.61 106.73 106.43 30.834.600 Theo dõi
31 HNXINDEX 14/05/2019 105.62 105.03 105.72 105.7 33.902.000 Bán
32 HNXINDEX 13/05/2019 105.85 105.52 106.11 105.61 26.345.100 Bán
33 HNXINDEX 10/05/2019 105.27 105.14 105.96 105.86 23.555.500 Bán
34 HNXINDEX 09/05/2019 105.91 105 105.99 105.26 23.155.900 Bán
35 HNXINDEX 08/05/2019 105.83 105.06 105.99 105.91 25.775.300 Bán
36 HNXINDEX 07/05/2019 105.44 105.22 106.34 105.83 28.028.600 Bán
37 HNXINDEX 06/05/2019 106.89 105.02 106.89 105.42 40.550.000 Bán
38 HNXINDEX 02/05/2019 107.37 106.72 108.03 107 29.990.800 Theo dõi
39 HNXINDEX 26/04/2019 106.21 106.21 107.56 107.46 28.032.800 Theo dõi
40 HNXINDEX 25/04/2019 107.15 106.79 107.68 106.93 34.041.000 Bán
41 HNXINDEX 24/04/2019 106.29 106.29 107.27 107.14 30.340.100 Theo dõi
42 HNXINDEX 23/04/2019 105.64 105.33 106.6 106.29 28.024.600 Bán
43 HNXINDEX 22/04/2019 105.88 105.04 106.17 105.63 31.207.200 Bán
44 HNXINDEX 19/04/2019 105.76 105.69 106.44 105.88 23.670.300 Bán
45 HNXINDEX 18/04/2019 106.53 15.35 106.8 105.75 31.333.000 Bán
46 HNXINDEX 17/04/2019 107.11 106.38 107.64 106.43 30.179.400 Theo dõi
47 HNXINDEX 16/04/2019 107.7 106.5 107.7 107.11 27.580.600 Theo dõi
48 HNXINDEX 12/04/2019 107.57 107.11 107.71 107.7 29.672.500 Mua
49 HNXINDEX 11/04/2019 107.44 107.23 107.94 107.57 21.176.300 Theo dõi
50 HNXINDEX 10/04/2019 107.71 106.99 107.98 107.43 30.697.000 Theo dõi
51 HNXINDEX 09/04/2019 108.93 107.66 109.24 107.71 42.391.000 Bán
52 HNXINDEX 08/04/2019 107.87 107.79 108.93 108.93 35.415.500 Mua
53 HNXINDEX 05/04/2019 107.42 107.29 107.93 107.87 27.585.100 Theo dõi
54 HNXINDEX 04/04/2019 107.32 106.97 107.74 107.42 29.165.200 Theo dõi
55 HNXINDEX 02/04/2019 107.83 107.18 108.57 107.48 28.484.300 Theo dõi
56 HNXINDEX 01/04/2019 107.48 107.35 108.03 107.72 26.884.000 Theo dõi
57 HNXINDEX 29/03/2019 107.36 107.27 107.94 107.44 31.031.100 Bán
58 HNXINDEX 27/03/2019 107.23 106.86 107.82 107.56 25.366.900 Bán
59 HNXINDEX 26/03/2019 106.41 106.29 107.31 106.85 24.098.400 Bán
60 HNXINDEX 25/03/2019 107.99 105.89 108.09 106.41 42.107.700 Theo dõi
61 HNXINDEX 22/03/2019 107.81 107.47 108.36 108.09 30.395.400 Theo dõi
62 HNXINDEX 21/03/2019 109.63 107.81 110.33 107.81 38.566.000 Theo dõi
63 HNXINDEX 20/03/2019 109.96 108.52 110.08 109.62 37.988.900 Mua
64 HNXINDEX 19/03/2019 110.9 109.74 111.35 110.06 53.946.500 Mua
65 HNXINDEX 18/03/2019 110.45 110.44 111.61 110.88 44.379.900 Mua
66 HNXINDEX 15/03/2019 110.04 109.7 110.55 110.44 46.101.000 Mua
67 HNXINDEX 14/03/2019 109.85 109.58 110.71 110.02 39.610.800 Mua
68 HNXINDEX 13/03/2019 109.8 109.55 110.61 109.82 51.813.800 Mua
69 HNXINDEX 12/03/2019 108.66 108.22 109.55 109.55 50.569.300 Mua
70 HNXINDEX 05/03/2019 108.55 108.04 109.16 108.24 49.897.800 Mua
71 HNXINDEX 04/03/2019 107.26 107.15 108.7 108.53 45.208.300 Mua
72 HNXINDEX 01/03/2019 105.86 105.69 107.27 107.26 30.675.700 Mua
73 HNXINDEX 28/02/2019 107.63 105.8 107.92 105.86 57.613.800 Theo dõi
74 HNXINDEX 27/02/2019 107.64 107.27 108.17 107.63 36.356.700 Mua
75 HNXINDEX 26/02/2019 107.63 106.89 108.11 107.66 36.913.200 Mua
76 HNXINDEX 25/02/2019 106.82 106.72 108.44 107.61 33.520.100 Mua
77 HNXINDEX 22/02/2019 106.64 105.91 107.09 106.82 33.367.500 Mua
78 HNXINDEX 21/02/2019 106.3 106.01 106.95 106.11 30.378.500 Mua
79 HNXINDEX 20/02/2019 106.2 105.76 106.62 106.3 29.075.000 Mua
80 HNXINDEX 19/02/2019 106.87 106.09 107.3 106.21 38.270.100 Mua
81 HNXINDEX 18/02/2019 106.14 106.08 107.09 106.84 37.537.600 Mua
82 HNXINDEX 15/02/2019 106.12 105.9 106.67 106.11 32.296.300 Mua
83 HNXINDEX 13/02/2019 106.07 105.64 106.62 106.49 30.858.900 Mua
84 HNXINDEX 12/02/2019 105.05 104.97 106.08 106.04 33.779.700 Mua
85 HNXINDEX 29/01/2019 102.31 101.53 102.37 102.37 56.253.100 Mua
86 HNXINDEX 28/01/2019 102.74 101.27 103.14 102.31 57.232.500 Theo dõi
87 HNXINDEX 25/01/2019 102.79 102.47 103.65 102.74 28.701.412 Theo dõi
88 HNXINDEX 15/01/2019 101.58 98.71 102.74 102.58 22.999.200 Theo dõi
89 HNXINDEX 14/01/2019 101.87 101.45 102.34 101.58 27.650.500 Bán
90 HNXINDEX 11/01/2019 101.78 101.54 102.32 101.87 22.976.200 Bán
91 HNXINDEX 10/01/2019 102.14 101.57 102.36 101.78 21.328.200 Bán
92 HNXINDEX 09/01/2019 101.25 101.25 102.29 102.13 27.027.600 Bán
93 HNXINDEX 08/01/2019 101.93 101.2 105.31 101.27 23.063.500 Bán
94 HNXINDEX 07/01/2019 100.86 100.83 102.38 101.93 22.440.600 Bán
95 HNXINDEX 04/01/2019 100.57 99.17 101.23 100.85 29.281.500 Bán
96 HNXINDEX 03/01/2019 90.0459 98.852 102.6805 100.522 29.543.455 Bán
97 HNXINDEX 02/01/2019 104.2327 102.3794 104.4947 102.6717 19.007.217 Bán
98 HNXINDEX 28/12/2018 103.9875 102.9438 104.3575 104.2327 23.583.944 Bán
99 HNXINDEX 27/12/2018 102.2753 102.2714 104.438 103.9875 32.483.257 Bán
100 HNXINDEX 26/12/2018 102.4375 98.9154 103.0868 102.2753 25.534.772 Bán