HNX

HNXI
🏛️ vietnam →
275.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 461.67 474.18 460.94 473.99 0.1M
2021-12-30 457.83 461.88 457.69 461.65 0.1M
2021-12-29 458.03 460.33 456.90 457.83 0.1M
2021-12-28 449.41 458.05 449.41 458.05 0.1M
2021-12-27 445.60 449.84 444.83 449.41 0.1M
2021-12-24 442.61 447.04 440.69 445.61 0.1M
2021-12-23 453.10 454.02 440.97 442.61 0.2M
2021-12-22 455.01 457.62 451.60 453.10 0.1M
2021-12-21 455.19 456.72 451.87 455.01 0.1M
2021-12-20 456.20 458.31 451.83 454.59 0.1M
2021-12-17 457.04 461.15 454.82 456.20 0.1M
2021-12-16 453.70 457.45 453.53 457.03 0.1M
2021-12-15 454.68 456.23 453.01 453.70 0.1M
2021-12-14 457.59 459.12 452.33 454.68 0.1M
2021-12-13 450.75 457.71 450.57 457.56 0.1M
2021-12-10 452.57 453.73 449.58 450.75 0.1M
2021-12-09 449.74 453.68 448.47 452.53 0.1M
2021-12-08 446.42 451.72 446.17 449.74 0.1M
2021-12-07 435.85 446.41 435.27 446.41 0.1M
2021-12-06 449.27 450.18 432.99 435.85 0.1M
2021-12-03 458.24 460.13 449.27 449.27 0.2M
2021-12-02 455.81 460.12 448.17 458.23 0.1M
2021-12-01 458.05 458.62 454.02 455.81 0.1M
2021-11-30 460.58 464.01 456.36 458.05 0.1M
2021-11-29 458.63 464.40 449.33 460.58 0.1M
2021-11-26 459.68 463.76 455.06 458.63 0.1M
2021-11-25 455.59 459.99 455.19 459.67 0.1M
2021-11-24 448.60 455.58 448.22 455.58 0.1M
2021-11-23 444.68 448.60 437.53 448.60 0.1M
2021-11-22 453.97 456.50 443.25 444.62 0.2M
2021-11-19 468.73 474.76 453.97 453.97 0.3M
2021-11-18 462.95 469.90 462.02 468.73 0.2M
2021-11-17 452.27 462.98 451.53 462.95 0.1M
2021-11-16 444.85 453.96 439.16 452.25 0.2M
2021-11-15 441.64 449.62 441.64 444.28 0.2M
2021-11-12 439.22 442.17 437.43 441.63 0.2M
2021-11-11 438.24 440.76 432.98 438.73 0.2M
2021-11-10 432.64 438.33 432.64 438.24 0.2M
2021-11-09 432.10 434.91 430.16 432.64 0.1M
2021-11-08 427.67 433.95 427.50 432.10 0.2M
2021-11-05 422.39 428.52 422.36 427.64 0.1M
2021-11-04 415.71 422.92 413.84 422.42 0.1M
2021-11-03 424.12 430.31 415.70 415.71 0.2M
2021-11-02 415.55 424.83 415.55 424.11 0.2M
2021-11-01 412.13 420.42 412.13 415.54 0.2M
2021-10-29 411.08 413.93 409.20 412.12 0.1M
2021-10-28 404.36 411.07 403.92 411.07 0.2M
2021-10-27 397.85 404.83 397.85 404.37 0.1M
2021-10-26 395.89 398.02 393.46 397.81 0.1M
2021-10-25 391.30 397.46 390.55 395.88 0.1M
2021-10-22 388.46 392.13 388.43 391.21 0.2M
2021-10-21 388.29 391.28 386.33 388.45 0.1M
2021-10-20 387.00 390.20 385.96 388.29 0.1M
2021-10-19 384.88 388.00 383.81 387.00 0.1M
2021-10-18 384.84 388.05 384.33 384.88 0.1M
2021-10-15 384.99 387.50 383.29 384.84 0.1M
2021-10-14 379.34 386.49 379.34 384.84 0.1M
2021-10-13 375.68 379.95 375.68 379.34 0.1M
2021-10-12 374.34 378.31 374.34 375.68 0.1M
2021-10-11 371.92 375.20 371.66 374.34 0.1M
2021-10-08 370.43 372.68 370.07 371.92 0.1M
2021-10-07 368.38 371.74 368.28 370.40 0.1M
2021-10-06 366.59 368.52 366.52 368.47 0.1M
2021-10-05 360.80 366.53 359.96 366.50 0.1M
2021-10-04 356.49 360.97 356.12 360.89 0.1M
2021-10-01 357.36 359.42 355.16 356.49 0.1M
2021-09-30 354.26 359.05 354.25 357.33 0.1M
2021-09-29 356.04 356.64 352.71 354.29 0.1M
2021-09-28 353.01 357.10 349.62 356.03 0.1M
2021-09-27 359.56 361.51 352.73 353.01 0.1M
2021-09-24 360.95 362.70 358.59 359.63 0.1M
2021-09-23 363.46 365.75 359.69 361.02 0.2M
2021-09-22 358.99 363.43 358.58 363.43 0.2M
2021-09-21 359.09 359.47 354.30 358.98 0.2M
2021-09-20 358.02 362.19 357.14 358.87 0.2M
2021-09-17 353.24 359.02 353.24 357.97 0.2M
2021-09-16 350.82 355.60 350.82 353.24 0.2M
2021-09-15 347.86 352.08 347.66 350.75 0.2M
2021-09-14 349.07 353.44 347.35 347.86 0.2M
2021-09-13 350.04 354.39 348.70 349.05 0.2M
2021-09-10 350.44 352.36 349.38 350.05 0.1M
2021-09-09 347.24 350.99 347.07 350.44 0.1M
2021-09-08 346.49 350.61 346.49 347.28 0.1M
2021-09-07 345.65 350.81 345.65 346.48 0.2M
2021-09-06 343.55 348.45 343.55 345.63 0.2M
2021-09-01 342.84 345.68 341.87 343.42 0.1M
2021-08-31 341.30 343.85 341.06 342.81 0.1M
2021-08-30 338.79 342.68 338.58 341.30 0.1M
2021-08-27 336.64 338.79 332.41 338.79 0.1M
2021-08-26 336.01 340.75 335.02 336.85 0.1M
2021-08-25 331.79 336.01 329.47 336.01 0.1M
2021-08-24 334.82 339.15 329.91 331.79 0.2M
2021-08-23 338.07 339.62 334.84 334.84 0.2M
2021-08-20 346.08 347.31 332.46 338.06 0.3M
2021-08-19 344.82 347.15 343.38 346.07 0.2M
2021-08-18 343.16 346.14 342.51 344.82 0.1M
2021-08-17 343.53 345.38 341.24 343.11 0.2M
2021-08-16 336.96 343.76 336.76 343.53 0.2M
2021-08-13 334.33 336.97 330.10 336.96 0.2M
2021-08-12 334.55 337.50 332.86 334.33 0.1M
2021-08-11 335.33 338.13 334.44 334.44 0.1M
2021-08-10 330.68 335.32 330.62 335.08 0.2M
2021-08-09 325.47 330.82 323.81 330.68 0.1M
2021-08-06 325.46 327.38 324.45 325.46 0.1M
2021-08-05 320.02 325.51 318.93 325.46 0.1M
2021-08-04 319.14 326.59 318.21 320.02 0.1M
2021-08-03 314.94 319.13 314.17 319.13 0.1M
2021-08-02 314.86 317.70 314.06 314.93 0.1M
2021-07-30 311.00 315.02 310.97 314.85 0.1M
2021-07-29 306.36 311.25 306.04 310.97 0.1M
2021-07-28 306.00 307.27 298.93 306.25 0.1M
2021-07-27 302.76 307.68 296.17 306.00 0.1M
2021-07-26 301.23 303.35 298.68 302.88 0.1M
2021-07-23 305.97 306.47 301.77 301.77 0.1M
2021-07-22 300.82 306.69 300.03 305.97 0.1M
2021-07-21 301.11 304.28 299.07 300.80 0.1M
2021-07-20 292.08 301.11 288.79 301.11 0.1M
2021-07-19 307.74 307.74 291.84 292.06 0.1M
2021-07-16 306.30 311.57 306.30 307.76 0.1M
2021-07-15 296.84 306.30 295.01 306.30 0.1M
2021-07-14 295.97 299.85 292.11 296.84 0.1M
2021-07-13 292.67 298.58 292.22 296.70 0.1M
2021-07-12 306.73 307.94 288.27 292.98 0.2M
2021-07-09 315.98 317.36 306.54 306.73 0.1M
2021-07-08 319.80 321.48 315.82 315.98 0.1M
2021-07-07 318.51 324.98 312.46 319.83 0.1M
2021-07-06 327.76 330.97 318.51 318.51 0.2M
2021-07-05 328.06 329.00 323.40 327.76 0.1M
2021-07-02 325.72 328.79 325.60 328.01 0.1M
2021-07-01 323.32 326.55 321.63 325.72 0.2M
2021-06-30 323.79 324.77 321.75 323.32 0.1M
2021-06-29 323.10 325.57 322.22 323.79 0.1M
2021-06-28 318.22 323.30 318.04 323.10 0.1M
2021-06-25 315.08 318.23 313.55 318.22 0.1M
2021-06-24 315.81 317.38 313.67 315.08 0.1M
2021-06-23 317.09 318.71 314.89 315.80 0.1M
2021-06-22 316.24 322.84 316.24 317.09 0.1M
2021-06-21 318.73 320.01 315.74 316.24 0.1M
2021-06-18 317.07 320.63 316.82 318.73 0.1M
2021-06-17 313.65 317.27 309.46 317.07 0.1M
2021-06-16 318.29 320.94 313.65 313.65 0.2M
2021-06-15 318.83 321.81 317.67 318.29 0.2M
2021-06-14 316.71 322.23 316.68 319.01 0.2M
2021-06-11 311.32 320.23 311.27 316.69 0.1M
2021-06-10 316.88 319.11 311.32 311.32 0.1M
2021-06-09 306.39 317.16 302.08 316.87 0.2M
2021-06-08 318.64 324.87 301.58 306.39 0.2M
2021-06-07 329.76 330.65 317.09 318.63 0.2M
2021-06-04 329.95 331.90 325.25 329.76 0.2M
2021-06-03 322.05 331.40 321.87 329.95 0.2M
2021-06-02 318.47 322.10 314.06 322.05 0.2M
2021-06-01 317.87 324.70 315.90 318.47 0.2M
2021-05-31 310.63 318.37 308.70 317.85 0.2M
2021-05-28 304.28 311.38 303.55 310.46 0.2M
2021-05-27 304.83 307.41 301.49 304.45 0.1M
2021-05-26 301.59 305.74 301.01 304.86 0.1M
2021-05-25 300.42 301.87 299.77 301.59 0.1M
2021-05-24 298.01 300.35 297.67 300.33 0.1M
2021-05-21 295.10 299.63 293.98 297.99 0.1M
2021-05-20 295.39 296.29 294.33 295.10 0.1M
2021-05-19 294.64 295.27 292.09 295.25 0.1M
2021-05-18 296.94 297.33 291.74 294.64 0.1M
2021-05-17 294.72 300.46 294.16 296.79 0.1M
2021-05-14 287.04 294.79 287.01 294.72 0.1M
2021-05-13 282.32 288.01 282.23 287.03 0.1M
2021-05-12 279.71 282.49 277.99 282.33 0.1M
2021-05-11 280.27 282.58 278.93 279.76 0.1M
2021-05-10 279.85 281.19 277.62 280.27 0.1M
2021-05-07 281.08 281.16 275.39 279.86 0.1M
2021-05-06 280.86 286.13 280.78 281.09 0.1M
2021-05-05 277.71 281.96 277.32 280.93 0.1M
2021-05-04 281.98 282.00 276.49 277.71 0.1M
2021-04-29 282.10 282.62 281.02 281.75 0.1M
2021-04-28 280.56 282.10 279.02 282.07 0.1M
2021-04-27 280.68 280.68 277.56 280.56 0.1M
2021-04-26 283.64 287.82 280.24 280.68 0.1M
2021-04-23 287.03 287.53 277.93 283.63 0.1M
2021-04-22 296.48 297.37 287.04 287.04 0.2M
2021-04-20 295.73 297.57 295.48 296.48 0.2M
2021-04-19 293.11 295.78 291.13 295.75 0.2M
2021-04-16 296.17 297.12 290.18 293.11 0.2M
2021-04-15 294.82 297.22 294.15 296.12 0.2M
2021-04-14 292.19 294.85 290.66 294.83 0.2M
2021-04-13 295.53 298.32 292.18 292.19 0.2M
2021-04-12 293.78 295.85 292.83 295.53 0.2M
2021-04-09 293.76 294.15 291.92 293.79 0.2M
2021-04-08 292.86 294.26 291.13 293.75 0.2M
2021-04-07 291.69 293.26 291.05 292.84 0.2M
2021-04-06 292.03 292.82 288.97 291.68 0.2M
2021-04-05 295.61 297.34 291.23 291.24 0.1M
2021-04-02 292.40 298.01 291.58 294.89 0.2M
2021-04-01 286.67 293.88 284.39 292.40 0.2M
2021-03-31 281.15 286.88 279.80 286.67 0.2M
2021-03-30 276.17 281.37 276.06 281.14 0.2M
2021-03-29 270.96 276.16 269.83 276.16 0.2M
2021-03-26 267.19 270.98 258.70 270.96 0.2M
2021-03-25 268.64 269.80 266.45 267.19 0.1M
2021-03-24 272.37 272.73 265.11 268.69 0.2M
2021-03-23 274.88 276.22 269.49 272.34 0.2M
2021-03-22 277.70 278.96 274.31 274.84 0.1M
2021-03-19 277.54 277.84 274.63 277.70 0.1M
2021-03-18 276.59 279.41 275.27 277.48 0.1M
2021-03-17 275.92 276.98 274.67 276.55 0.1M
2021-03-16 275.19 276.98 272.99 275.88 0.2M
2021-03-15 273.91 279.52 273.81 275.19 0.1M
2021-03-12 273.54 278.47 273.34 273.91 0.1M
2021-03-11 267.70 273.57 267.42 273.52 0.2M
2021-03-10 264.83 267.10 263.56 267.10 0.1M
2021-03-09 263.42 266.66 263.42 264.83 0.1M
2021-03-08 259.83 265.43 259.83 263.42 0.1M
2021-03-05 255.77 260.61 253.99 259.80 0.2M
2021-03-04 254.10 257.24 251.41 255.77 0.2M
2021-03-03 247.93 254.10 247.62 254.10 0.1M
2021-03-02 252.37 255.06 247.93 247.94 0.1M
2021-03-01 249.26 252.59 247.66 252.37 0.1M
2021-02-26 246.19 252.36 244.72 249.22 0.1M
2021-02-25 237.89 246.20 237.89 246.20 0.1M
2021-02-24 238.78 240.54 233.57 237.89 0.1M
2021-02-23 237.97 238.78 232.46 238.78 0.1M
2021-02-22 231.18 238.20 229.62 237.97 0.1M
2021-02-19 230.96 232.24 229.16 231.18 0.1M
2021-02-18 230.57 232.27 229.96 230.96 0.1M
2021-02-17 225.37 230.57 224.02 230.57 0.1M
2021-02-09 220.56 225.36 219.76 224.90 0.1M
2021-02-08 223.85 227.32 219.10 220.76 0.1M
2021-02-05 223.68 227.19 221.88 223.84 0.1M
2021-02-04 223.63 225.73 222.57 223.68 0.1M
2021-02-03 215.35 224.39 215.35 223.62 0.1M
2021-02-02 208.87 215.60 207.00 215.36 0.1M
2021-02-01 214.20 218.48 208.43 208.85 0.1M
2021-01-29 203.04 214.53 195.19 214.21 0.2M
2021-01-28 220.77 220.77 201.36 203.05 0.1M
2021-01-27 227.82 227.92 218.85 220.79 0.1M
2021-01-26 231.86 234.95 222.62 227.82 0.2M
2021-01-25 240.15 240.28 231.84 231.84 0.1M
2021-01-22 240.35 245.75 233.82 240.12 0.1M
2021-01-21 233.30 243.57 233.29 240.27 0.1M
2021-01-20 224.26 233.26 222.11 233.26 0.2M
2021-01-19 230.58 237.29 220.46 224.02 0.3M
2021-01-18 225.51 232.83 225.49 230.50 0.2M
2021-01-15 222.51 227.09 220.82 225.47 0.2M
2021-01-14 222.50 222.91 219.66 222.27 0.1M
2021-01-13 222.44 225.02 219.10 222.49 0.2M
2021-01-12 219.20 221.97 216.56 221.97 0.2M
2021-01-11 217.42 221.58 217.42 219.12 0.1M
2021-01-08 216.23 218.12 215.60 217.40 0.2M
2021-01-07 211.67 216.23 211.16 216.23 0.2M
2021-01-06 208.16 212.95 208.16 211.68 0.1M
2021-01-05 206.29 213.01 205.72 208.13 0.1M
2021-01-04 203.12 206.60 200.46 206.28 0.1M