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
2022-12-30 206.54 207.66 204.69 205.31 0.0M
2022-12-29 206.03 206.57 203.10 206.54 0.0M
2022-12-28 203.14 206.30 202.79 206.04 0.0M
2022-12-27 198.50 203.14 197.09 203.14 0.1M
2022-12-26 205.30 205.81 197.95 198.50 0.1M
2022-12-23 205.79 206.49 203.00 205.30 0.0M
2022-12-22 203.24 206.79 201.33 205.79 0.1M
2022-12-21 207.33 208.63 200.47 204.46 0.1M
2022-12-20 211.19 213.69 204.17 207.53 0.1M
2022-12-19 212.99 217.48 212.24 212.24 0.1M
2022-12-16 212.95 215.25 211.35 212.99 0.1M
2022-12-15 213.21 214.69 210.74 212.95 0.1M
2022-12-14 213.59 217.23 211.93 213.21 0.1M
2022-12-13 209.88 213.75 206.34 213.59 0.1M
2022-12-12 217.00 219.48 210.53 210.53 0.1M
2022-12-09 215.38 217.60 213.71 217.00 0.1M
2022-12-08 209.82 216.69 208.78 215.37 0.1M
2022-12-07 212.80 214.22 208.05 209.93 0.1M
2022-12-06 219.73 221.84 212.80 212.80 0.2M
2022-12-05 216.55 222.34 216.53 219.96 0.1M
2022-12-02 211.01 216.04 208.19 215.96 0.1M
2022-12-01 208.98 214.73 208.54 211.00 0.1M
2022-11-30 207.41 210.89 204.41 208.79 0.1M
2022-11-29 204.22 208.49 202.42 208.22 0.2M
2022-11-28 196.93 204.10 196.48 204.06 0.1M
2022-11-25 190.75 196.80 189.35 196.77 0.1M
2022-11-24 191.00 191.81 188.48 191.22 0.1M
2022-11-23 194.60 195.85 191.00 191.00 0.1M
2022-11-22 192.37 197.98 190.95 194.66 0.1M
2022-11-21 190.14 193.73 187.99 192.40 0.1M
2022-11-18 187.12 190.88 183.43 190.87 0.1M
2022-11-17 183.93 188.77 181.73 187.86 0.1M
2022-11-16 175.67 183.50 168.16 183.45 0.1M
2022-11-15 183.39 183.39 174.34 175.78 0.1M
2022-11-14 189.76 189.76 182.40 183.45 0.1M
2022-11-11 191.68 193.69 188.97 189.81 0.1M
2022-11-10 201.34 201.34 191.89 192.39 0.1M
2022-11-09 199.19 203.52 198.35 201.39 0.0M
2022-11-08 198.64 199.78 195.43 199.77 0.1M
2022-11-07 203.73 205.10 198.11 198.56 0.1M
2022-11-04 210.54 210.84 203.25 204.56 0.1M
2022-11-03 211.66 211.78 209.80 210.74 0.0M
2022-11-02 212.29 213.94 211.27 211.66 0.0M
2022-11-01 210.43 213.27 209.69 212.36 0.1M
2022-10-31 213.77 215.12 208.29 210.43 0.1M
2022-10-28 212.77 217.11 212.42 213.73 0.1M
2022-10-27 205.11 213.63 201.94 213.63 0.1M
2022-10-26 207.55 209.78 204.50 205.95 0.0M
2022-10-25 209.43 211.24 203.44 208.02 0.1M
2022-10-24 217.45 218.69 208.17 209.50 0.1M
2022-10-21 225.76 226.02 216.34 217.41 0.1M
2022-10-20 227.90 228.52 224.90 225.88 0.0M
2022-10-19 229.12 230.61 227.20 227.90 0.0M
2022-10-18 225.98 231.61 225.98 229.12 0.1M
2022-10-17 228.01 228.01 223.84 226.46 0.0M
2022-10-14 224.69 229.58 224.69 227.89 0.1M
2022-10-13 223.54 224.94 222.91 224.74 0.0M
2022-10-12 218.45 225.09 215.84 223.43 0.1M
2022-10-11 229.62 230.19 218.74 218.78 0.1M
2022-10-10 226.09 230.24 222.21 229.85 0.1M
2022-10-07 235.13 235.25 222.92 226.09 0.1M
2022-10-06 242.00 243.44 233.66 235.13 0.1M
2022-10-05 235.58 242.58 234.35 242.12 0.0M
2022-10-04 238.13 241.82 235.01 235.61 0.1M
2022-10-03 249.35 250.08 238.16 238.17 0.1M
2022-09-30 249.41 250.25 241.50 250.25 0.1M
2022-09-29 252.34 255.92 249.25 249.41 0.1M
2022-09-28 255.52 255.66 251.99 252.35 0.1M
2022-09-27 255.68 257.00 253.88 255.52 0.0M
2022-09-26 263.42 264.37 251.62 255.68 0.1M
2022-09-23 264.62 268.13 264.34 264.44 0.1M
2022-09-22 264.84 265.64 260.92 265.64 0.1M
2022-09-21 266.91 266.98 263.48 265.09 0.0M
2022-09-20 264.22 267.67 262.78 266.91 0.1M
2022-09-19 273.03 275.06 263.09 264.25 0.1M
2022-09-16 278.25 280.35 272.82 272.88 0.1M
2022-09-15 277.98 281.18 277.94 279.69 0.1M
2022-09-14 281.23 281.24 276.45 279.42 0.1M
2022-09-13 283.11 284.50 279.57 281.59 0.1M
2022-09-12 284.64 286.79 282.93 283.08 0.1M
2022-09-09 281.88 284.70 278.20 284.63 0.1M
2022-09-08 284.05 285.95 281.48 282.15 0.1M
2022-09-07 293.27 293.29 284.05 284.05 0.1M
2022-09-06 292.82 294.67 292.58 293.27 0.1M
2022-09-05 291.92 294.55 290.26 292.82 0.1M
2022-08-31 293.86 294.03 291.56 291.92 0.1M
2022-08-30 295.54 297.88 293.52 293.86 0.1M
2022-08-29 299.50 299.50 288.94 295.54 0.1M
2022-08-26 301.86 302.99 298.13 299.50 0.1M
2022-08-25 301.34 302.70 301.17 301.86 0.1M
2022-08-24 298.83 301.32 298.83 301.30 0.1M
2022-08-23 294.73 299.14 292.61 299.14 0.1M
2022-08-22 296.50 297.79 292.73 294.73 0.1M
2022-08-19 301.19 302.04 297.33 297.94 0.1M
2022-08-18 302.59 302.71 299.26 301.19 0.1M
2022-08-17 304.70 305.20 301.05 302.59 0.1M
2022-08-16 303.77 304.53 302.40 303.02 0.1M
2022-08-15 303.42 307.83 302.96 303.97 0.1M
2022-08-12 300.18 303.51 299.81 303.42 0.1M
2022-08-11 303.61 307.57 299.48 300.18 0.1M
2022-08-10 301.65 304.22 300.50 303.54 0.1M
2022-08-09 301.31 302.72 300.01 301.41 0.1M
2022-08-08 299.90 302.48 299.79 301.33 0.1M
2022-08-05 297.73 300.26 296.44 299.90 0.1M
2022-08-04 298.11 300.28 296.89 297.73 0.1M
2022-08-03 295.84 298.11 295.17 298.11 0.1M
2022-08-02 294.62 297.62 293.99 295.84 0.1M
2022-08-01 288.61 294.62 287.68 294.62 0.1M
2022-07-29 289.84 291.82 288.37 288.61 0.1M
2022-07-28 284.55 291.97 284.55 289.84 0.1M
2022-07-27 282.88 284.57 280.72 284.52 0.0M
2022-07-26 285.38 286.54 282.75 282.88 0.0M
2022-07-25 288.83 288.89 284.00 285.38 0.1M
2022-07-22 288.11 290.53 288.11 288.83 0.1M
2022-07-21 288.87 289.61 287.44 288.09 0.1M
2022-07-20 284.43 289.86 284.43 288.87 0.1M
2022-07-19 286.19 286.84 280.10 284.43 0.1M
2022-07-18 284.71 287.32 283.98 284.63 0.1M
2022-07-15 284.96 287.74 284.40 284.40 0.1M
2022-07-14 281.33 285.03 280.03 284.75 0.1M
2022-07-13 281.99 284.24 280.50 281.36 0.1M
2022-07-12 276.08 282.23 275.77 281.99 0.1M
2022-07-11 276.34 278.85 274.23 276.93 0.1M
2022-07-08 271.86 277.87 271.86 277.80 0.1M
2022-07-07 271.92 272.66 268.21 271.86 0.0M
2022-07-06 277.74 277.75 271.88 271.92 0.1M
2022-07-05 281.23 282.33 277.37 277.94 0.1M
2022-07-04 278.88 283.45 278.82 281.19 0.0M
2022-07-01 277.68 280.10 269.21 278.88 0.1M
2022-06-30 282.19 284.49 277.61 277.68 0.1M
2022-06-29 283.87 285.56 279.84 282.35 0.1M
2022-06-28 278.87 284.97 278.87 283.87 0.1M
2022-06-27 276.13 281.56 275.93 280.42 0.0M
2022-06-24 277.07 279.50 275.58 275.93 0.1M
2022-06-23 269.41 277.18 268.53 277.18 0.0M
2022-06-22 264.13 270.03 262.48 269.39 0.1M
2022-06-21 267.27 269.42 263.39 264.62 0.1M
2022-06-20 279.82 282.32 267.90 267.92 0.1M
2022-06-17 287.77 289.85 279.16 280.06 0.1M
2022-06-16 283.27 290.45 282.99 287.77 0.1M
2022-06-15 290.08 292.85 280.54 283.25 0.1M
2022-06-14 288.37 292.26 284.34 290.08 0.1M
2022-06-13 306.16 306.16 288.20 288.37 0.1M
2022-06-10 312.74 313.50 306.44 306.44 0.1M
2022-06-09 310.93 313.45 310.69 312.74 0.1M
2022-06-08 304.15 312.54 304.10 310.93 0.1M
2022-06-07 306.81 306.85 298.70 304.15 0.1M
2022-06-06 310.48 312.34 306.81 306.81 0.1M
2022-06-03 311.77 312.85 306.31 310.48 0.1M
2022-06-02 315.37 315.92 309.64 311.77 0.1M
2022-06-01 315.64 316.57 311.48 315.37 0.1M
2022-05-31 312.77 315.76 310.96 315.76 0.1M
2022-05-30 311.17 315.62 309.38 312.77 0.1M
2022-05-27 312.95 314.19 311.16 311.17 0.1M
2022-05-26 314.89 315.89 311.17 313.29 0.1M
2022-05-25 305.96 315.39 305.96 314.91 0.1M
2022-05-24 300.69 305.96 296.40 305.96 0.1M
2022-05-23 307.05 310.90 299.08 300.66 0.1M
2022-05-20 308.02 310.88 305.27 307.02 0.1M
2022-05-19 309.20 309.63 301.84 308.02 0.1M
2022-05-18 315.44 317.55 309.83 309.84 0.1M
2022-05-17 306.62 317.82 304.56 315.44 0.1M
2022-05-16 302.39 314.98 300.86 307.05 0.1M
2022-05-13 315.44 316.46 300.19 302.39 0.1M
2022-05-12 333.04 333.56 315.29 315.52 0.1M
2022-05-11 330.02 335.55 329.40 333.04 0.0M
2022-05-10 321.83 330.02 312.23 330.02 0.1M
2022-05-09 341.80 343.40 322.49 323.39 0.1M
2022-05-06 358.75 358.75 343.46 343.46 0.1M
2022-05-05 359.10 365.16 352.88 358.75 0.1M
2022-05-04 363.86 366.89 360.81 360.97 0.1M
2022-04-29 360.22 367.83 358.35 365.83 0.1M
2022-04-28 357.18 363.16 357.18 360.20 0.1M
2022-04-27 345.17 357.39 344.39 357.09 0.1M
2022-04-26 336.66 345.17 324.52 345.17 0.1M
2022-04-25 358.19 362.03 337.29 337.51 0.1M
2022-04-22 365.64 372.32 356.61 359.12 0.1M
2022-04-21 380.03 380.03 365.26 366.61 0.1M
2022-04-20 392.69 393.56 380.04 380.04 0.1M
2022-04-19 403.12 407.59 392.61 392.69 0.1M
2022-04-18 416.71 418.35 400.88 403.12 0.1M
2022-04-15 423.69 424.95 416.61 416.71 0.1M
2022-04-14 429.92 431.86 423.69 423.69 0.1M
2022-04-13 421.04 427.52 415.05 427.45 0.1M
2022-04-12 432.02 436.97 420.69 421.01 0.1M
2022-04-08 441.61 443.34 432.00 432.02 0.1M
2022-04-07 446.06 447.83 441.61 441.61 0.1M
2022-04-06 456.07 456.08 445.59 446.83 0.1M
2022-04-05 458.86 460.32 456.10 456.10 0.1M
2022-04-04 454.10 460.54 454.07 458.69 0.1M
2022-04-01 449.56 454.10 444.62 454.10 0.1M
2022-03-31 451.05 453.71 449.30 449.62 0.1M
2022-03-30 461.09 461.19 450.86 451.19 0.1M
2022-03-29 454.92 465.22 453.73 461.24 0.1M
2022-03-28 461.75 462.19 450.97 454.89 0.1M
2022-03-25 462.14 464.00 458.77 461.75 0.1M
2022-03-24 462.10 462.88 458.72 462.80 0.1M
2022-03-23 461.35 465.59 460.86 462.10 0.1M
2022-03-22 458.31 465.20 458.31 461.35 0.1M
2022-03-21 451.25 458.29 451.25 458.29 0.1M
2022-03-18 446.17 453.76 446.17 451.21 0.1M
2022-03-17 446.18 450.34 445.93 446.16 0.1M
2022-03-16 443.54 448.30 443.53 446.18 0.1M
2022-03-15 436.56 443.60 435.48 443.52 0.1M
2022-03-14 442.20 443.53 434.07 436.57 0.1M
2022-03-11 447.60 448.17 440.68 442.20 0.2M
2022-03-10 444.64 449.87 442.88 447.64 0.1M
2022-03-09 445.89 448.37 437.97 444.60 0.1M
2022-03-08 452.88 453.00 445.44 445.89 0.1M
2022-03-07 452.06 454.04 449.64 452.86 0.1M
2022-03-04 449.35 452.93 449.22 450.59 0.1M
2022-03-03 442.25 449.33 442.25 449.31 0.1M
2022-03-02 443.81 446.45 440.40 442.25 0.1M
2022-03-01 440.42 444.70 440.14 443.56 0.1M
2022-02-28 440.16 442.12 438.80 440.42 0.1M
2022-02-25 434.88 442.74 434.59 440.16 0.1M
2022-02-24 442.50 444.38 428.39 434.88 0.2M
2022-02-23 434.43 442.89 432.35 442.54 0.1M
2022-02-22 440.99 441.42 430.64 434.43 0.1M
2022-02-21 435.61 443.01 435.57 440.99 0.1M
2022-02-18 430.27 435.73 427.27 435.61 0.1M
2022-02-17 429.12 432.27 427.88 430.24 0.1M
2022-02-16 423.84 429.53 423.73 429.12 0.1M
2022-02-15 421.01 425.25 418.82 423.84 0.0M
2022-02-14 426.89 427.41 421.01 421.01 0.1M
2022-02-11 428.24 429.72 425.74 426.89 0.1M
2022-02-10 424.19 431.14 424.19 428.24 0.1M
2022-02-09 417.86 424.29 415.12 424.19 0.1M
2022-02-08 419.33 419.62 416.09 417.89 0.1M
2022-02-07 417.10 423.81 416.99 419.33 0.1M
2022-01-28 411.28 417.03 406.85 416.73 0.1M
2022-01-27 411.82 414.60 405.97 411.27 0.1M
2022-01-26 410.23 417.34 410.23 411.82 0.1M
2022-01-25 400.76 410.95 395.24 410.23 0.1M
2022-01-24 419.49 421.63 400.67 400.76 0.1M
2022-01-21 411.88 421.43 411.88 417.84 0.1M
2022-01-20 409.32 413.36 397.49 411.80 0.1M
2022-01-19 421.07 421.07 405.84 409.31 0.1M
2022-01-18 445.38 445.38 417.21 421.21 0.1M
2022-01-17 466.69 475.93 445.27 445.34 0.1M
2022-01-14 460.83 468.48 451.85 466.86 0.1M
2022-01-13 473.43 478.70 460.70 460.83 0.1M
2022-01-12 478.59 481.77 464.91 473.64 0.1M
2022-01-11 482.80 486.75 479.80 481.61 0.1M
2022-01-10 493.84 500.09 482.65 482.89 0.2M
2022-01-07 484.87 493.94 484.87 493.84 0.1M
2022-01-06 480.36 487.35 479.54 484.89 0.1M
2022-01-05 474.10 480.87 474.10 480.36 0.1M
2022-01-04 473.99 479.81 467.51 474.10 0.1M