Tổng quan về HNX-Index




245

Vinabull Finance English

Thống kê giao dịchChi tiết giao dịchGiao dịch nước ngoàiDiễn biến giao dịch

Ngày	Điểm	Thay đổi	Tỉ lệ	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Khối lượng	KL Khớp lệnh	KL Thỏa thuận	Giá trị (1000 VNĐ)	GT Khớp lệnh	GT Thỏa thuận
HNX-Index (18/05/2012)	73.81	-2.34	-3.07 %	76.15	76.23	73.35	74,326,807	71,913,700	2,413,107	706,900,000	664,272,000	42,628,000
HNX-Index (17/05/2012)	76.15	-1.40	-1.81 %	77.55	78.08	75.96	50,800,335	47,954,300	2,846,035	545,900,000	492,253,000	53,647,000
HNX-Index (16/05/2012)	77.55	0.74	0.96 %	76.81	77.56	75.71	65,778,508	63,276,200	2,502,308	651,060,000	609,217,000	41,843,000
HNX-Index (15/05/2012)	76.81	-2.03	-2.57 %	78.83	78.91	76.55	78,170,008	75,335,500	2,834,508	806,010,000	756,004,000	50,006,000
HNX-Index (14/05/2012)	78.84	-2.74	-3.36 %	81.58	82.09	78.53	91,488,523	88,499,000	2,989,523	979,120,000	923,483,000	55,637,000
HNX-Index (11/05/2012)	81.58	-1.65	-1.98 %	83.26	83.48	81.37	91,801,667	82,650,300	9,151,367	992,200,000	874,345,000	117,855,000
HNX-Index (10/05/2012)	83.23	-0.53	-0.63 %	83.83	85.04	82.73	101,153,905	98,405,800	2,748,105	1,105,830,000	1,065,431,000	40,399,000
HNX-Index (09/05/2012)	83.76	0.12	0.14 %	83.69	84.64	83.27	86,515,743	78,040,100	8,475,643	985,970,000	861,005,000	124,965,000
HNX-Index (08/05/2012)	83.64	-0.15	-0.18 %	83.80	85.43	83.41	123,406,861	111,859,500	11,547,361	1,437,010,000	1,245,335,000	191,675,000
HNX-Index (07/05/2012)	83.79	2.52	3.10 %	80.98	83.83	80.97	99,385,200	94,304,100	5,081,100	1,105,150,000	1,044,923,000	60,227,000
HNX-Index (04/05/2012)	81.27	1.58	1.98 %	79.76	81.67	79.73	101,137,560	98,135,200	3,002,360	1,063,430,000	991,346,000	72,084,000
HNX-Index (03/05/2012)	79.69	0.34	0.43 %	79.24	79.70	78.16	94,416,592	87,201,600	7,214,992	938,480,000	846,115,000	92,365,000
HNX-Index (02/05/2012)	79.35	-0.51	-0.64 %	79.91	80.57	78.84	88,991,378	87,132,000	1,859,378	928,880,000	889,329,000	39,551,000
HNX-Index (27/04/2012)	79.86	1.12	1.42 %	78.75	80.01	78.61	67,566,772	65,883,800	1,682,972	705,980,000	673,226,000	32,754,000
HNX-Index (26/04/2012)	78.74	-0.81	-1.02 %	79.56	80.06	78.39	75,045,782	69,368,900	5,676,882	776,660,000	696,991,000	79,669,000
HNX-Index (25/04/2012)	79.55	0.98	1.25 %	78.65	79.93	78.65	85,123,935	80,530,300	4,593,635	846,880,000	785,852,000	61,028,000
HNX-Index (24/04/2012)	78.57	0.76	0.98 %	77.81	78.57	77.02	67,103,513	61,443,200	5,660,313	733,120,000	633,556,000	99,564,000
HNX-Index (23/04/2012)	77.81	0.06	0.08 %	78.86	78.88	77.17	55,932,390	53,188,500	2,743,890	611,150,000	565,308,000	45,842,000
HNX-Index (20/04/2012)	77.75	0.25	0.32 %	77.50	78.51	77.02	80,316,916	65,939,100	14,377,816	876,910,000	692,648,000	184,262,000
HNX-Index (19/04/2012)	77.50	-1.83	-2.31 %	79.34	79.34	77.10	100,437,875	96,034,900	4,402,975	1,019,920,000	968,178,000	51,742,000
1 2 3 4 5

Ngày	Khối lượng CP nước ngoài mua	Khối lượng CP nước ngoài bán	KL NN mua bán ròng	Giá trị CP NN mua (1000 VNĐ)	Giá trị CP NN bán (1000 VNĐ)	GT NN mua bán ròng
18/05/2012	2,601,400	2,657,800	-56,400	38,604,680	30,898,510	7,706,170
17/05/2012	1,617,600	1,815,900	-198,300	23,986,780	22,421,850	1,564,930
16/05/2012	1,974,600	848,800	1,125,800	26,249,590	9,153,000	17,096,590
15/05/2012	1,422,200	2,869,725	-1,447,525	18,799,560	41,980,103	-23,180,543
14/05/2012	2,664,700	2,539,000	125,700	34,665,160	31,068,900	3,596,260
11/05/2012	1,165,100	1,702,000	-536,900	19,093,500	23,765,690	-4,672,190
10/05/2012	1,228,100	1,457,600	-229,500	18,146,930	20,857,850	-2,710,920
09/05/2012	869,200	1,813,200	-944,000	14,721,053	24,826,073	-10,105,020
08/05/2012	2,786,700	897,000	1,889,700	43,057,950	15,322,670	27,735,280
07/05/2012	3,427,100	1,273,300	2,153,800	34,189,540	14,141,100	20,048,440
04/05/2012	1,906,600	1,822,800	83,800	48,280,400	27,719,580	20,560,820
03/05/2012	2,011,300	1,475,500	535,800	23,221,375	15,118,740	8,102,635
02/05/2012	1,375,900	330,500	1,045,400	20,377,760	4,476,270	15,901,490
27/04/2012	2,041,500	360,800	1,680,700	19,181,579	4,705,438	14,476,141
26/04/2012	1,822,400	475,000	1,347,400	25,165,320	6,278,680	18,886,640
25/04/2012	1,655,500	605,000	1,050,500	21,651,110	4,981,730	16,669,380
24/04/2012	1,059,800	1,822,100	-762,300	13,557,600	21,023,510	-7,465,910
23/04/2012	790,800	1,183,800	-393,000	11,089,270	16,400,640	-5,311,370
20/04/2012	1,144,500	399,300	745,200	16,479,830	6,992,340	9,487,490
19/04/2012	1,042,600	1,150,500	-107,900	12,863,160	13,753,630	-890,470
1 2 3 4 5

Ngày	Số lượng CK Tăng giá	Số lượng CK giảm giá	Số lượng CK đứng giá	CK có KLGD lớn nhất (CP)	CK có GTGD lớn nhất (Triệu VNĐ)	Giá đóng cửa cao nhất	Giá đóng cửa thấp nhất
18/05/2012	50	251	37	HBB (7,205,600)	PVX (52,158)	HGM (88,400)	SME (1,000)
17/05/2012	85	202	51	VND (3,708,000)	VND (45,373)	HGM (88,500)	SME (1,100)
16/05/2012	164	113	55	HBB (6,395,200)	ACB	HGM (87,500)	SME (1,100)
15/05/2012	37	268	31	HBB (7,698,800)	PVS (63,351)	HGM (94,000)	SME (1,100)
14/05/2012	39	274	32	HBB (8,116,600)	VND (89,011)	HGM (101,000)	SME (1,100)
11/05/2012	82	227	45	HBB (4,511,400)	VND (58,959)	HGM (99,000)	SME (1,100)
10/05/2012	177	136	43	HBB (11,958,600)	VND (99,228)	HGM (103,700)	SME (1,100)
09/05/2012	176	120	54	HBB (5,166,200)	ACB	HGM (97,000)	SME (1,100)
08/05/2012	182	135	44	HBB (10,238,100)	ACB	HGM (101,900)	SME (1,100)
07/05/2012	295	41	23	PVX (7,466,100)	PVX (87,991)	HGM (102,000)	SME (1,100)
04/05/2012	276	39	43	HBB (12,641,200)	VND (85,033)	HGM (109,600)	SME (1,100)
03/05/2012	175	112	66	HBB (14,505,200)	ACB	HGM (117,800)	SME (1,200)
02/05/2012	187	113	44	HBB (11,994,300)	HBB (80,785)	HGM (111,000)	SME (1,200)
27/04/2012	226	62	56	HBB (6,126,000)	PVX (49,936)	HGM (114,000)	SME (1,200)
26/04/2012	126	149	59	HBB (13,290,000)	ACB	HGM (107,000)	SME (1,200)
25/04/2012	247	46	51	HBB (11,134,800)	HBB (78,348)	HGM (100,500)	SME (1,200)
24/04/2012	168	92	72	PVX (6,077,700)	PVX (69,412)	HGM (94,100)	SME (1,200)
23/04/2012	122	127	90	HBB (4,572,600)	SCR (52,558)	HGM (88,000)	SME (1,200)
20/04/2012	142	115	72	HBB (6,119,200)	ACB	HGM (88,000)	SME (1,200)
19/04/2012	81	212	54	HBB (9,703,400)	PVX (75,416)	HGM (94,600)	SME (1,300)
1 2 3 4 5