HNX
HNX closed down 226.26 as of December 1, 2023 from 226.15 from the previous day, 226.1 last week and 217.75 last month.
HNX Analytics & Data
Embed this chart in your website or Share this chart with your friends MacroVar Free Open Data enables you to Embed, Share and Download HNX historical data, charts and analysis in your website and with others.
Download the last 10 years of historical data for free by clicking Download Data. Sign up free to access full historical data.
Embed HNX Chart or Data Table in your website or Share this chart and data table with your friends.
HNX Historical Data
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2023-12-01 | 226.15 | 227.45 | 224.38 | 226.26 |
| 2023-11-30 | 227.05 | 228.76 | 226.15 | 226.15 |
| 2023-11-29 | 224.07 | 227.03 | 224.07 | 227.03 |
| 2023-11-28 | 222.2 | 224.64 | 220.77 | 224.39 |
| 2023-11-27 | 225.87 | 226.82 | 222.96 | 223.89 |
| 2023-11-24 | 221.52 | 226.1 | 220.29 | 226.1 |
| 2023-11-23 | 230.6 | 232.01 | 224.54 | 224.54 |
| 2023-11-22 | 229.13 | 230.69 | 228.03 | 230.49 |
| 2023-11-21 | 225.92 | 229.91 | 225.92 | 229.8 |
| 2023-11-20 | 226.21 | 228.46 | 223.54 | 227.77 |
| 2023-11-17 | 229.56 | 231.11 | 225.45 | 226.54 |
| 2023-11-16 | 227.62 | 229.56 | 226.52 | 229.56 |
| 2023-11-15 | 225.45 | 232.25 | 225.45 | 227.88 |
| 2023-11-14 | 226.01 | 229.47 | 225.97 | 227.43 |
| 2023-11-13 | 225.63 | 228 | 224.12 | 226.11 |
| 2023-11-10 | 227.61 | 229.82 | 226.2 | 226.65 |
| 2023-11-09 | 225.93 | 231.41 | 225.93 | 228.22 |
| 2023-11-08 | 216.63 | 227.03 | 216.63 | 227.03 |
| 2023-11-07 | 217.73 | 221.51 | 217.73 | 218.29 |
| 2023-11-06 | 217.77 | 219.59 | 215.55 | 219.59 |
| 2023-11-03 | 217.98 | 219.38 | 216.43 | 217.75 |
| 2023-11-02 | 210.06 | 218.31 | 208.1 | 217.97 |
| 2023-11-01 | 203.48 | 209.65 | 203.48 | 209.65 |
| 2023-10-31 | 211.38 | 212.92 | 204.63 | 206.17 |
| 2023-10-30 | 217.98 | 218.19 | 211.34 | 211.34 |
| 2023-10-27 | 214.98 | 218.45 | 212.65 | 218.04 |
| 2023-10-26 | 226.79 | 226.93 | 213.08 | 214.98 |
| 2023-10-25 | 228.89 | 230.77 | 226.75 | 227.01 |
| 2023-10-24 | 224.53 | 228.96 | 224.08 | 228.89 |
| 2023-10-23 | 227.3 | 229.55 | 225.15 | 226.26 |
| 2023-10-20 | 223.41 | 228.45 | 220.9 | 228.45 |
| 2023-10-19 | 227.11 | 227.45 | 222.61 | 223.45 |
| 2023-10-18 | 230.15 | 231.79 | 221.77 | 227.11 |
| 2023-10-17 | 236.47 | 237.7 | 230.02 | 230.03 |
| 2023-10-16 | 239.05 | 240.61 | 236.35 | 236.46 |
| 2023-10-13 | 238.47 | 239.69 | 235.78 | 239.05 |
| 2023-10-12 | 237.06 | 239.97 | 237.06 | 238.44 |
| 2023-10-11 | 234.33 | 237.02 | 233.45 | 237 |
| 2023-10-10 | 233.56 | 236.6 | 233.42 | 234.17 |
| 2023-10-09 | 230.53 | 233.57 | 230.49 | 233.55 |
Embed the latest HNX Chart, Data Table or text to your website by clicking the 3 options below.
Copy the following Code to your Website
Download the last 10 years of historical data for free by clicking Download Data. MacroVar also enables you to Embed auto-updated Chart, Table and Live text to your website.
Sign up free to access full historical data of HNX.
HNX Statistics
| Security | Symbol | Last | Momentum | Trend | Oscillator | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|
| HNX | HNX | 217.03 | -1 | -0.5 | -0.46191 | -0.00431 | -0.00463 | -0.05823 | 0.02199 |
HNX Factors
MacroVar Quantitative Models analyzes financial and macroeconomic factors affecting to find uncorrelated trading ideas. MacroVar statistical models monitor dynamics and generate signals when unusual deviations are detected between financial markets and their factors Upgrade your account to access premium financial and
economic signals and research.
Vietnam Financial Markets
| Market | Symbol | Last | Mom | Trend | Exh | RSI | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|---|
| HNX | HNX | 217.03 | -1 | -0.5 | -0.46191 | 41.5635 | -0.00431 | -0.00463 | -0.05823 | 0.02199 |
| Vietnam ETF | VNM | 11.83 | -1 | -1 | -1.06869 | 32.8396 | 0.02336 | -0.0685 | -0.10243 | 0.01284 |
| Vietnamese Dong US Dollar (VND/USD) | VNDUSD | 24578 | 0.5 | 1 | 2.2483 | 64.493 | -0.00061 | -0.0011 | 0.0073 | -0.00795 |
| Vietnam 5-Year Bond Yield | VN.5Y | 1.883 | -1 | -1 | -1.37293 | 31.8731 | 0 | -0.0715 | -0.08236 | -0.4429 |
| Vietnam 2-year bond yield | VN.2Y | 4.983 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Vietnam Yield Curve | VN.YC | 1.047 | -0.5 | 1 | 2.12173 | 52.4253 | 0.00287 | -0.03145 | -0.02332 | 0.93889 |
| Indicator | Symbol | Actual | Previous | M/M% | Y/Y% | Trend | Slope | ZS5Y | Update |
|---|---|---|---|---|---|---|---|---|---|
| balance of trade | vn.balanceoftrade | -0.12 | 2.73 | -104 | -116 | Down | Down | 33 | 2023-11-30 |
| capital flows | vn.capitalflows | -2720 | 3345 | -181 | -980 | Down | Down | 0 | 2023-06-30 |
| car registrations | vn.carregistrations | 23458 | 23993 | -2 | -26 | UP | Down | 20 | 2023-10-31 |
| consumer confidence | vn.consconfidence | 113 | 105 | 8 | -12 | Down | Down | 0 | 2021-12-31 |
| consumer price index cpi | vn.cpi | 113.66 | 113.38 | 0 | 4 | UP | UP | 78 | 2023-10-31 |
| core inflation rate | vn.coreinflationrate | 3.43 | 4.49 | -24 | 30 | Down | UP | 48 | 2023-07-31 |
| current account | vn.currentaccount | 7860 | 4270 | 84 | -1653 | UP | UP | 2 | 2023-06-30 |
| current account to gdp | vn.currentaccountgdp | -0.9 | -2.1 | -57 | -76 | Down | UP | 0 | 2022-01-31 |
| deposit interest rate | vn.depositrate | 3.56 | 3.38 | 5 | -68 | Down | Down | 0 | 2022-12-31 |
| exports | vn.exports | 14.65 | 32.25 | -55 | -50 | Down | Down | 2 | 2023-11-30 |
| external debt | vn.externaldebt | 144858 | 139499 | 4 | 169 | UP | UP | 0 | 2023-01-31 |
| fiscal expenditure | vn.fiscalexp | 2035380 | 1854940 | 10 | 222 | UP | UP | 0 | 2022-01-31 |
| foreign direct investment | vn.fdi | 18 | 15.91 | 13 | -35 | UP | Down | 3 | 2023-12-31 |
| foreign exchange reserves | vn.fxreserves | 87686.4 | 87225.9 | 1 | -5 | UP | Down | 22 | 2023-08-31 |
| gdp | vn.gdp | 408.8 | 366.14 | 12 | 253 | UP | UP | 0 | 2022-01-31 |
| Real GDP | vn.realgdp | 4176810 | 2727670 | 53 | 62 | UP | UP | 0 | 2023-09-30 |
| gdp growth | vn.gdpgrowth | 6.88 | 6.73 | 2 | 0 | UP | Down | 0 | 2018-12-31 |
| gdp growth annual | vn.gdpgrowthan | 5.33 | 4.14 | 29 | 98 | UP | UP | 98 | 2023-09-30 |
| government budget | vn.govbudget | -3.41 | 4 | -185 | -19 | Down | UP | 0 | 2021-01-31 |
| Government budget | vn.govbudgetvalue | -421321 | -286487 | 47 | 848 | Down | Down | 0 | 2022-01-31 |
| government debt to gdp | vn.govdebtgdp | 37.1 | 39.3 | -6 | 1 | Down | UP | 0 | 2022-01-31 |
| government revenues | vn.govrev | 1614060 | 1568450 | 3 | 174 | UP | UP | 0 | 2022-01-31 |
| imports | vn.imports | 14.77 | 29.52 | -50 | -48 | Down | Down | 2 | 2023-11-30 |
| industrial production | vn.indproduction | 5.8 | 4.4 | 32 | 9 | UP | UP | 83 | 2023-11-30 |
| inflation cpi | vn.inflationcpi | 3.45 | 3.59 | -4 | -20 | UP | Down | 32 | 2023-10-31 |
| interbank rate | vn.interbankrate | 3.55 | 3.55 | 0 | -11 | Down | Down | 28 | 2023-08-15 |
| interest rate | vn.interestrate | 4.5 | 4.5 | 0 | 12 | Down | UP | 82 | 2023-07-31 |
| Manufacturing PMI | vn.manpmi | 47.3 | 49.6 | -5 | -0 | Down | Down | 66 | 2023-11-30 |
| money supply m0 | vn.msm0 | 1352910 | 1519730 | -11 | 300 | UP | UP | 0 | 2022-01-31 |
| money supply m1 | vn.msm1 | 3265640 | 3528610 | -7 | 409 | UP | UP | 0 | 2022-01-31 |
| money supply m2 | vn.msm2 | 14226800 | 13402100 | 6 | 410 | UP | UP | 0 | 2022-01-31 |
| Producer Price Index | vn.producerprices | 98.48 | 101.05 | -3 | 0 | Down | UP | 0 | 2023-06-30 |
| retail sales MoM | vn.retailsales | 1.5 | 21 | -93 | -84 | Down | Down | 47 | 2022-10-31 |
| retail sales yoy | vn.retailsalesan | 10.1 | 7 | 44 | -42 | Down | Down | 62 | 2023-11-30 |
| unemployment rate | vn.unemploymentrate | 2.46 | 3.56 | -31 | 13 | Down | UP | 0 | 2022-03-31 |
| youth unemployment rate | vn.ytunemploymentrate | 7.41 | 7.61 | -3 | 17 | Down | UP | 0 | 2023-06-30 |