FeStock
Thị trường
HNXIndex

HNXIndex

Thông tin về chỉ số HNXIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 HNXINDEX 18/05/2018 121.4997 118.8988 122.4238 121.2692 46.752.996 Bán
2 HNXINDEX 17/05/2018 121.4887 120.9621 122.4572 121.4997 40.193.375 Bán
3 HNXINDEX 16/05/2018 123.6534 121.3587 128.2938 121.4887 40.564.128 Bán
4 HNXINDEX 15/05/2018 123.2776 122.8932 124.6976 123.6534 36.547.223 Bán
5 HNXINDEX 14/05/2018 122.7662 122.0489 123.9444 123.2776 30.022.361 Bán
6 HNXINDEX 11/05/2018 120.95 119.4932 122.7668 122.7662 38.139.738 Bán
7 HNXINDEX 10/05/2018 123.8568 120.464 124.513 120.95 47.623.400 Bán
8 HNXINDEX 09/05/2018 125.3257 123.4131 125.4946 123.8568 43.347.448 Bán
9 HNXINDEX 07/05/2018 122.5713 122.4851 126.6621 126.55 43.106.166 Bán
10 HNXINDEX 04/05/2018 122.5069 121.9936 123.6813 122.5713 48.879.189 Bán
11 HNXINDEX 03/05/2018 120.9741 117.9749 122.5152 122.5069 49.543.365 Bán
12 HNXINDEX 02/05/2018 122.6405 120.2424 123.5246 120.9741 42.190.770 Bán
13 HNXINDEX 27/04/2018 120.1153 115.9527 124.0184 122.6405 44.338.581 Bán
14 HNXINDEX 26/04/2018 126.3024 119.9818 126.5228 120.1153 59.134.543 Bán
15 HNXINDEX 24/04/2018 126.1396 124.2054 127.1233 126.3024 50.184.656 Bán
16 HNXINDEX 23/04/2018 132.5781 126.0057 133.4058 126.1396 71.126.709 Bán
17 HNXINDEX 20/04/2018 131.0545 130.2965 132.5795 132.5781 43.940.097 Bán
18 HNXINDEX 19/04/2018 132.7787 130.2377 132.9891 131.0545 53.978.884 Bán
19 HNXINDEX 18/04/2018 134.2475 132.6741 135.3308 132.7787 56.417.515 Bán
20 HNXINDEX 16/04/2018 133.3379 132.2655 134.132 133.308 42.584.765 Theo dõi
21 HNXINDEX 13/04/2018 135.6312 133.2182 136.4866 133.3379 48.143.365 Theo dõi
22 HNXINDEX 12/04/2018 133.7433 132.9033 135.6355 135.6312 51.361.077 Mua
23 HNXINDEX 11/04/2018 136.6842 133.7347 137.7276 133.7433 71.740.990 Theo dõi
24 HNXINDEX 10/04/2018 137.7855 135.8466 138.696 136.6842 65.162.904 Mua
25 HNXINDEX 09/04/2018 138.0179 136.9965 138.4397 137.7855 69.252.362 Mua
26 HNXINDEX 06/04/2018 136.7537 136.7132 138.6283 138.0179 65.052.559 Mua
27 HNXINDEX 05/04/2018 135.323 135.2623 136.7537 136.7537 47.306.245 Mua
28 HNXINDEX 04/04/2018 135.6247 135.148 137.1553 135.323 59.722.749 Mua
29 HNXINDEX 03/04/2018 135.4001 134.4494 135.7531 135.6247 54.698.216 Mua
30 HNXINDEX 02/04/2018 132.4572 132.5468 135.4038 135.4001 50.567.188 Mua
31 HNXINDEX 30/03/2018 131.8789 131.0632 132.6085 132.4572 43.230.340 Theo dõi
32 HNXINDEX 29/03/2018 132.5563 131.6082 133.1293 131.8789 40.274.842 Theo dõi
33 HNXINDEX 28/03/2018 133.2854 132.158 133.2922 132.5563 40.967.098 Mua
34 HNXINDEX 27/03/2018 133.6694 132.6333 135.0579 133.2854 64.888.945 Mua
35 HNXINDEX 26/03/2018 131.8777 131.2686 133.7035 133.6694 60.510.979 Mua
36 HNXINDEX 23/03/2018 134.0431 129.9464 133.9347 131.8777 81.239.932 Mua
37 HNXINDEX 22/03/2018 134.961 133.6141 135.5162 134.0431 58.230.553 Mua
38 HNXINDEX 21/03/2018 135.2806 134.4536 136.2817 134.961 56.389.971 Mua
39 HNXINDEX 20/03/2018 134.0959 133.5864 135.6318 135.2806 57.312.501 Mua
40 HNXINDEX 19/03/2018 133.099 132.9693 134.4101 134.0959 74.161.539 Mua
41 HNXINDEX 16/03/2018 131.2871 131.1381 133.2557 133.099 71.432.901 Mua
42 HNXINDEX 15/03/2018 130.4288 129.924 131.4005 131.2871 71.593.755 Mua
43 HNXINDEX 14/03/2018 129.6616 129.6387 131.3489 130.4288 75.529.496 Mua
44 HNXINDEX 13/03/2018 129.0602 127.9209 129.7614 129.6616 51.870.744 Mua
45 HNXINDEX 12/03/2018 127.5789 127.5603 129.4535 129.0602 56.723.426 Mua
46 HNXINDEX 09/03/2018 126.1446 126.1312 128.1918 127.5789 54.086.362 Mua
47 HNXINDEX 08/03/2018 125.6019 125.3249 126.3479 126.1446 52.480.268 Mua
48 HNXINDEX 07/03/2018 127.3348 125.066 127.8536 125.6019 63.393.871 Mua
49 HNXINDEX 06/03/2018 125.5108 125.3676 127.3604 127.3348 53.871.803 Mua
50 HNXINDEX 05/03/2018 128.2539 125.4329 129.3366 125.5108 65.250.396 Mua
51 HNXINDEX 02/03/2018 127.0992 125.8183 128.2584 128.2539 54.631.278 Mua
52 HNXINDEX 01/03/2018 128.0485 126.5326 129.0596 127.0992 74.280.524 Mua
53 HNXINDEX 28/02/2018 127.2857 126.3522 128.5728 128.0485 61.745.783 Mua
54 HNXINDEX 27/02/2018 126.1815 125.8591 127.3896 127.2857 51.741.180 Mua
55 HNXINDEX 26/02/2018 126.242 125.9265 127.8156 126.1815 73.570.190 Mua
56 HNXINDEX 23/02/2018 124.6967 124.3052 126.2457 126.242 45.704.676 Mua
57 HNXINDEX 22/02/2018 125.8502 123.9598 126.254 124.6967 52.668.311 Mua
58 HNXINDEX 21/02/2018 124.3077 124.3152 126.9402 125.8502 50.822.407 Mua
59 HNXINDEX 13/02/2018 122.0157 122.0157 124.4963 124.3077 45.173.374 Mua
60 HNXINDEX 12/02/2018 117.4966 117.4493 122.0157 122.0157 40.547.331 Theo dõi
61 HNXINDEX 09/02/2018 116.9381 111.7142 117.508 117.4966 62.968.346 Bán
62 HNXINDEX 08/02/2018 119.6206 116.8239 120.3413 116.9381 46.482.519 Bán
63 HNXINDEX 07/02/2018 115.6353 115.1309 120.7665 119.6206 57.424.249 Bán
64 HNXINDEX 06/02/2018 118.941 110.6275 118.8326 115.6353 116.534.254 Bán
65 HNXINDEX 05/02/2018 123.9721 118.6124 124.201 118.941 76.920.127 Theo dõi
66 HNXINDEX 02/02/2018 123.1503 122.8072 124.1804 123.9721 54.135.458 Mua
67 HNXINDEX 01/02/2018 125.8959 122.7444 126.3764 123.1503 102.681.061 Theo dõi
68 HNXINDEX 31/01/2018 127.3611 125.8959 128.0839 125.8959 91.027.887 Mua
69 HNXINDEX 30/01/2018 127.3514 125.9606 127.8102 127.3611 76.642.139 Mua
70 HNXINDEX 29/01/2018 126.8247 126.6065 128.4029 127.3514 78.580.487 Mua
71 HNXINDEX 26/01/2018 126.6207 125.7748 127.3724 126.8247 71.672.288 Mua
72 HNXINDEX 25/01/2018 126.2595 125.91 128.0223 126.6207 87.502.614 Mua
73 HNXINDEX 22/01/2018 122.3907 122.3837 123.9325 123.882 79.680.652 Mua
74 HNXINDEX 19/01/2018 121.8955 121.8886 123.1189 122.3907 72.489.342 Mua
75 HNXINDEX 18/01/2018 120.4241 119.1919 121.8955 121.8955 79.491.443 Mua
76 HNXINDEX 17/01/2018 121.5909 120.4241 122.8707 120.4241 75.884.510 Mua
77 HNXINDEX 16/01/2018 122.0317 120.7206 122.5159 121.5909 64.433.696 Mua
78 HNXINDEX 15/01/2018 120.756 119.8801 122.0317 122.0317 65.000.423 Mua
79 HNXINDEX 12/01/2018 122.8445 120.7199 123.9541 120.756 125.372.117 Mua
80 HNXINDEX 11/01/2018 121.9259 121.0484 122.968 122.8445 84.533.346 Mua
81 HNXINDEX 10/01/2018 122.1418 121.0887 122.8873 121.9259 83.297.258 Mua
82 HNXINDEX 09/01/2018 121.075 120.308 122.2704 122.1418 90.874.290 Mua
83 HNXINDEX 08/01/2018 118.9183 118.7209 121.1072 121.075 65.967.069 Mua
84 HNXINDEX 05/01/2018 119.4994 118.6962 120.2139 118.9183 62.911.648 Mua
85 HNXINDEX 04/01/2018 119.1883 118.9955 119.9534 119.4994 59.873.094 Mua
86 HNXINDEX 03/01/2018 118.8668 118.4596 119.8904 119.1883 68.469.780 Mua
87 HNXINDEX 02/01/2018 116.8637 116.2441 118.9358 118.8668 64.322.165 Mua
88 HNXINDEX 29/12/2017 116.4098 116.1448 117.112 116.8637 48.858.252 Mua
89 HNXINDEX 28/12/2017 115.5757 115.5549 116.4109 116.4098 43.869.474 Mua
90 HNXINDEX 27/12/2017 114.0566 114.0581 115.8614 115.5757 49.691.351 Mua
91 HNXINDEX 26/12/2017 113.2336 112.675 114.0566 114.0566 49.373.484 Mua
92 HNXINDEX 25/12/2017 113.0327 112.7334 113.4998 113.2336 38.729.843 Mua
93 HNXINDEX 22/12/2017 113.5652 112.6995 113.7485 113.0327 46.973.785 Mua
94 HNXINDEX 21/12/2017 113.9452 113.5558 114.6224 113.5652 55.203.488 Mua
95 HNXINDEX 20/12/2017 113.3585 113.2608 114.4985 113.9452 62.455.111 Mua
96 HNXINDEX 19/12/2017 113.7141 112.7419 114.1527 113.3585 46.772.155 Mua
97 HNXINDEX 18/12/2017 111.6136 111.608 113.7141 113.7141 60.280.270 Mua
98 HNXINDEX 15/12/2017 111.4673 111.0482 111.9812 111.6136 46.600.897 Bán
99 HNXINDEX 14/12/2017 110.4459 110.0353 111.5041 111.4673 38.508.601 Bán
100 HNXINDEX 13/12/2017 110.9075 109.1732 111.3266 110.4459 51.308.547 Bán