UPCOM (^upcom)

123.74
-0.21
(-0.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2022
115.94
 57,335,306 116.04 116.56 115.87 278,300 430,800 -1.0
16/03/2022
813.61
 31,678,400 115.56 821.54 115.56 0 0 0
15/03/2022
115.56
 69,253,062 115.05 115.65 113.77 752,450 523,920 10.5
14/03/2022
115.05
 92,207,442 115.37 115.75 114.49 326,400 233,019 5.4
11/03/2022
115.37
 161,038,939 115.29 116.40 114.93 899,026 359,715 24.2
10/03/2022
115.29
 94,459,060 113.37 115.34 113.20 2,518,100 1,174,000 34.4
09/03/2022
113.37
 98,881,262 112.61 113.97 112.51 596,200 453,330 3.2
08/03/2022
112.61
 110,356,426 113.22 113.25 112.48 1,312,866 369,623 45.6
07/03/2022
113.22
 116,170,622 113.29 113.58 112.99 1,207,550 485,400 10.1
04/03/2022
113.29
 130,513,347 113.19 113.74 113.19 1,007,850 547,541 49.2
03/03/2022
113.19
 106,674,364 111.80 113.31 111.68 566,631 211,494 14.0
02/03/2022
111.80
 76,146,296 112.38 112.39 111.37 446,003 226,294 9.6
01/03/2022
112.38
 71,106,684 112.20 112.58 111.97 746,277 430,029 5.3
28/02/2022
112.20
 69,551,381 112.66 112.83 112.05 924,117 292,694 16.2
25/02/2022
112.66
 118,097,127 112.32 112.98 112.29 656,916 691,598 0.6
24/02/2022
112.32
 117,387,748 113.51 113.72 110.39 660,731 5,128,854 -31.0
23/02/2022
113.51
 88,981,276 113.01 113.75 112.99 1,426,913 346,979 22.2
22/02/2022
113.01
 82,170,816 113.67 113.75 112.23 540,800 360,114 7.2
21/02/2022
113.67
 82,331,551 112.72 113.72 112.61 737,736 458,726 10.9
18/02/2022
112.72
 109,944,124 112.42 112.73 112.12 683,501 350,402 11.8
17/02/2022
112.42
 60,556,393 111.80 112.43 111.57 458,148 223,135 8.3
16/02/2022
111.80
 60,991,717 111.22 111.83 111.14 591,000 1,263,300 -25.6
15/02/2022
111.22
 46,467,519 110.85 111.28 110.48 1,404,800 285,100 26.8
14/02/2022
110.85
 72,448,693 112.54 112.58 110.73 623,100 286,736 9.5
11/02/2022
112.54
 95,424,321 112.64 112.78 112.05 732,140 508,841 12.9
10/02/2022
753.53
 26,232,000 742.88 758.24 112.02 0 0 0
09/02/2022
112
 61,024,133 111.52 112 111.28 978,905 103,424 49.5
08/02/2022
111.52
 48,725,508 110.75 111.62 110.72 593,827 526,758 14.2
07/02/2022
110.75
 51,839,294 109.69 111.13 109.69 563,772 384,907 6.9
28/01/2022
109.69
 115,613,072 108.73 109.75 108.18 424,133 249,201 5.6
27/01/2022
108.73
 40,663,365 109.05 109.86 108.56 749,000 339,612 14.9
26/01/2022
109.05
 52,069,788 108.03 109.32 107.98 1,293,819 289,839 32.8
25/01/2022
108.03
 49,757,768 106.71 108.03 106.61 777,127 1,349,190 -61.6
24/01/2022
106.71
 56,872,457 109.68 109.93 106.55 1,113,114 164,730 32.8
21/01/2022
109.68
 132,544,878 109.67 110.44 109.50 856,925 1,142,011 5.7
20/01/2022
109.67
 57,097,931 107.84 109.71 107.84 504,500 129,542 15.1
19/01/2022
107.84
 55,607,530 107.47 108.42 107.15 685,926 105,481 16.1
18/01/2022
107.47
 73,045,500 109.36 109.45 106.91 1,042,482 15,564,450 -303.6
17/01/2022
109.36
 95,984,610 112.22 112.48 108.99 718,210 174,757 19.5
14/01/2022
112.22
 150,571,108 112.67 112.79 110.93 595,039 349,298 4.1
13/01/2022
112.67
 87,067,595 114.19 114.67 112.29 1,189,111 438,512 27.9
12/01/2022
114.19
 112,854,514 114.54 114.73 112.52 1,527,428 261,884 44.2
11/01/2022
114.54
 100,300,883 114.30 115.03 114.07 842,800 552,351 19.6
10/01/2022
114.30
 143,962,719 115.60 115.98 114.27 1,065,477 322,458 25.6
07/01/2022
115.60
 174,106,867 114.39 115.68 114.39 1,338,469 1,106,756 9.8
06/01/2022
114.39
 116,487,545 114.26 114.73 113.96 683,084 462,142 7.0
05/01/2022
114.26
 118,118,173 113.72 114.29 113.60 1,991,749 1,485,118 39.0
04/01/2022
113.72
 113,474,487 112.68 113.75 112.66 805,460 737,071 22.8
31/12/2021
112.68
 172,041,451 111.56 112.68 111.55 1,032,612 414,612 19.9
30/12/2021
111.56
 87,233,257 110.76 111.93 110.67 428,412 242,200 13.7
29/12/2021
110.76
 82,847,474 110.44 111.11 110.33 980,424 702,955 15.6
28/12/2021
110.44
 107,118,148 110.37 111.04 109.94 634,254 347,195 17.2
27/12/2021
110.37
 83,642,604 110.20 111.06 109.98 396,217 252,885 8.4
24/12/2021
110.20
 145,300,907 109.53 110.20 109.25 599,542 794,610 2.8
23/12/2021
109.53
 128,578,710 110.93 111.34 108.81 623,169 577,859 8.3
22/12/2021
110.93
 97,430,544 111.37 111.68 110.65 760,402 552,096 14.2
21/12/2021
111.37
 108,669,577 111.02 111.39 110.61 0 0 0
20/12/2021
111.02
 81,705,149 111.60 111.93 110.68 127,480 212,965 2.2
17/12/2021
111.60
 187,423,085 111.74 111.91 111.50 445,001 398,113 5.9
16/12/2021
111.74
 66,059,769 111.72 111.86 111.36 482,340 390,600 4.4
15/12/2021
111.72
 71,950,629 112.09 112.30 111.42 542,073 251,546 11.1
14/12/2021
112.09
 84,992,731 112.30 112.61 111.68 456,663 251,441 9.1
13/12/2021
112.30
 76,683,475 111.81 112.38 111.73 669,630 300,520 12.3
10/12/2021
111.81
 191,761,443 111.91 112.53 111.17 398,626 420,605 1.5
09/12/2021
111.91
 65,231,584 111.29 111.92 110.60 500,350 541,924 3.2
08/12/2021
111.29
 61,196,993 110.85 111.47 110.59 385,152 365,213 -1.6
07/12/2021
110.85
 77,616,941 109.19 110.85 108.97 555,810 980,336 -16.7
06/12/2021
109.19
 99,040,185 112.11 112.40 108.21 421,982 152,869 10.6
03/12/2021
112.11
 191,732,628 114.55 115.35 111.87 508,421 487,620 13.5
02/12/2021
114.55
 102,579,190 114.58 115.23 114.37 703,109 260,020 19.8
01/12/2021
114.58
 97,713,552 114.10 114.62 113.66 543,985 76,101 9.9
30/11/2021
114.10
 121,530,554 114.06 115.36 113.62 886,846 279,107 46.0
29/11/2021
114.06
 106,119,222 114.34 114.34 112.35 1,009,830 488,201 25.2
26/11/2021
114.34
 205,745,932 114.61 115.27 113.46 1,229,323 1,594,239 18.2
25/11/2021
114.61
 89,578,670 114.64 115.12 113.82 756,710 336,709 38.6
24/11/2021
114.64
 100,306,721 113.03 114.64 112.90 1,415,723 648,492 44.3
23/11/2021
113.03
 88,283,161 111.96 113.08 110.82 831,018 395,916 24.3
22/11/2021
111.96
 150,421,865 113.24 114.52 111.52 1,514,400 511,518 61.7
19/11/2021
113.24
 321,165,648 113.52 115.03 111.31 1,817,722 1,136,672 31.7
18/11/2021
113.52
 146,857,651 112.21 113.52 111.96 728,155 594,488 24.9
17/11/2021
112.21
 119,052,370 111.48 112.22 111.16 1,220,820 1,270,574 11.7
16/11/2021
111.74
 126,704,411 111.48 112.01 110.53 1,013,360 847,646 29.0
15/11/2021
111.74
 164,685,885 110.66 111.94 110.29 1,005,692 673,921 27.4
12/11/2021
110.66
 199,410,047 109.21 110.68 108.98 753,775 1,286,790 -18.1
11/11/2021
109.21
 140,698,743 109.66 110.14 108.45 652,500 358,163 19.0
10/11/2021
109.66
 117,348,106 109.18 109.71 108.70 823,055 1,697,608 -35.0
09/11/2021
109.18
 131,467,818 109.03 109.43 108.60 577,049 4,682,563 -93.6
08/11/2021
109.03
 126,251,479 108.20 109.35 108.07 1,299,401 1,331,678 27.5
05/11/2021
108.20
 169,668,266 107.38 108.24 106.58 765,365 1,359,003 -11.9
04/11/2021
107.38
 105,825,111 106.98 107.41 106.27 1,431,000 1,581,399 -3.6
03/11/2021
106.98
 172,750,306 106.93 108.01 106.25 934,290 1,388,406 -11.9
02/11/2021
106.93
 129,587,443 105.95 106.96 105.38 507,270 1,953,400 -42.3
01/11/2021
105.95
 136,947,217 105.38 106.25 105.14 1,151,742 1,733,000 -21.3
29/10/2021
105.38
 148,796,509 104.38 105.39 103.63 732,740 702,595 1.4
28/10/2021
104.38
 122,055,384 102.67 104.41 102.39 959,865 1,404,310 -24.3
27/10/2021
102.67
 114,437,851 101.88 102.75 101.58 2,009,397 1,214,312 18.0
26/10/2021
101.88
 82,567,460 100.92 101.88 100.71 1,086,710 670,590 47.0
25/10/2021
100.92
 100,609,532 100.36 101.24 100.31 930,235 1,121,013 -12.4
22/10/2021
100.36
 170,525,783 99.77 100.58 99.70 857,850 1,293,604 -25.6
21/10/2021
99.77
 85,113,045 99.68 99.98 99.36 710,310 996,113 -13.3

Chính sách bảo mật | Điều khoản sử dụng |