UPCOM (^upcom)

120.49
-0.45
(-0.37%)
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)
22/02/2021
76.57
 38,107,059 76.13 76.73 76.13 629,702 963,389 -10.6
19/02/2021
76.11
 72,356,165 75.34 76.22 75.34 1,033,833 989,328 1.5
18/02/2021
75.35
 57,515,990 75.74 76.35 75.19 1,137,914 834,760 -2.1
17/02/2021
75.74
 46,937,986 73.81 75.81 73.81 220,302 163,300 5.4
09/02/2021
73.81
 30,858,367 72.65 73.82 72.55 753,900 832,311 -19.2
08/02/2021
72.78
 48,036,685 72.66 72.91 72.55 628,680 497,757 -7.1
05/02/2021
73.89
 61,872,493 74.07 74.48 73.43 291,479 546,844 3.8
04/02/2021
74.06
 36,976,095 73.35 74.07 73.19 424,900 548,578 -23.0
03/02/2021
73.30
 40,215,424 71.65 73.55 71.61 395,962 572,081 -10.1
02/02/2021
71.66
 27,740,622 71.08 71.73 70.53 295,620 509,650 -13.2
01/02/2021
71.08
 33,117,992 72.06 72.53 70.62 623,284 237,062 18.5
29/01/2021
72.08
 104,664,671 69.12 72.17 67.71 665,043 641,640 7.3
28/01/2021
69.12
 59,166,099 74.46 74.46 68.35 1,343,976 276,269 53.0
27/01/2021
74.46
 55,972,936 76.35 76.62 74.16 1,056,850 2,395,450 -7.1
26/01/2021
76.42
 72,072,811 77.41 77.60 75.64 690,053 848,955 8.4
25/01/2021
77.42
 55,338,604 77.57 77.66 77.34 439,870 657,922 9.1
22/01/2021
77.60
 105,308,429 77.50 78.04 77.48 1,221,439 1,833,016 13.1
21/01/2021
77.46
 55,353,818 76.19 77.46 76.12 0 0 0
20/01/2021
76.18
 67,031,672 76.05 76.30 74.05 723,647 797,370 14.4
19/01/2021
76.15
 94,979,833 78.60 78.85 74.69 1,092,302 864,288 12.4
18/01/2021
78.55
 63,979,224 78.60 79.06 78.36 688,388 1,324,693 -19.5
15/01/2021
78.64
 97,750,224 77.85 78.65 77.85 918,831 1,830,671 -45.4
14/01/2021
77.75
 51,015,985 78 78.06 77.41 242,824 1,037,527 -29.0
13/01/2021
77.93
 61,268,614 77.88 78.31 77.68 849,634 1,772,975 -13.2
12/01/2021
77.89
 64,161,529 77.04 77.90 76.77 818,750 1,086,386 -7.1
11/01/2021
76.95
 57,039,652 76.07 76.95 76.07 381,743 843,208 -50.7
08/01/2021
76.07
 103,571,328 75.43 76.07 75.43 753,140 1,371,620 -25.4
07/01/2021
75.38
 56,785,736 74.81 75.39 74.67 341,930 627,200 -17.6
06/01/2021
74.82
 58,449,875 74.43 74.88 74.31 791,440 981,622 -5.0
05/01/2021
74.43
 42,259,400 74.20 74.47 74.01 893,896 844,920 5.4
04/01/2021
74.20
 43,754,300 74.45 74.45 74.01 764,143 1,008,798 -9.4
31/12/2020
74.45
 36,149,000 73.68 74.45 73.35 948,580 259,261 53.0
30/12/2020
73.41
 50,817,686 73.87 74.08 73.21 1,009,541 629,231 21.2
29/12/2020
73.83
 70,640,801 73.10 73.92 72.92 1,009,541 629,231 21.2
28/12/2020
73.10
 59,404,832 73.08 73.41 72.89 249,761 496,356 -3.4
25/12/2020
72.94
 90,722,614 73.27 73.32 72.10 199,015 520,900 -5.4
24/12/2020
73.07
 63,061,414 73.63 73.84 72.12 818,807 559,826 11.7
23/12/2020
73.59
 70,927,305 72.85 73.59 72.76 1,160,215 765,517 8.1
22/12/2020
72.82
 62,097,732 71.61 72.84 71.61 1,040,170 806,851 7.1
21/12/2020
71.64
 63,342,064 70.94 71.68 70.94 1,544,146 1,303,527 5.4
18/12/2020
70.95
 63,283,543 70.30 70.95 70.30 815,378 1,671,541 2.6
17/12/2020
70.29
 48,665,220 70.24 70.69 70.02 884,388 1,005,600 -6.1
16/12/2020
70.25
 37,664,529 69.82 70.25 69.75 512,870 1,433,416 -1.8
15/12/2020
69.62
 53,518,058 69.69 69.82 69.50 1,037,213 2,403,464 -8.3
14/12/2020
69.36
 60,643,242 68.76 69.36 68.62 816,419 1,231,570 -2.7
11/12/2020
68.72
 72,542,883 68.71 68.79 68.33 529,895 886,578 -9.2
10/12/2020
68.71
 62,432,013 69.26 69.34 68.57 362,273 339,091 -1.6
09/12/2020
69.26
 50,094,429 68.94 69.54 68.86 496,092 955,320 -7.0
08/12/2020
68.94
 36,900,896 68.70 68.94 68.57 564,409 728,160 6.2
07/12/2020
68.70
 36,496,670 68.58 68.70 68.34 335,827 499,862 1.5
04/12/2020
68.61
 82,093,343 69.02 69.19 68.40 802,848 1,071,062 -9.0
03/12/2020
69.02
 42,178,607 68.76 69.04 68.63 699,530 619,624 6.6
02/12/2020
68.60
 28,720,128 67.77 68.60 67.76 592,295 315,271 13.1
01/12/2020
67.81
 39,746,536 67.17 67.81 66.57 769,454 546,514 19.4
30/11/2020
66.90
 40,252,282 66.65 67.01 66.65 478,408 509,809 4.9
27/11/2020
66.79
 34,628,004 66.52 66.86 66.41 369,993 765,200 -0.2
26/11/2020
66.50
 28,957,263 66.65 66.65 66.31 311,915 554,311 8.4
25/11/2020
66.60
 32,634,660 66.83 67.05 66.46 144,000 361,930 -6.1
24/11/2020
66.76
 30,058,380 66.72 66.85 66.19 324,549 812,362 -18.5
23/11/2020
66.69
 35,647,219 66.42 66.73 66.42 506,105 1,146,078 -16.1
20/11/2020
66.43
 86,623,178 66.04 66.43 65.96 189,695 1,325,796 -25.2
19/11/2020
66.05
 22,669,777 65.87 66.07 65.85 342,750 426,940 5.8
18/11/2020
65.88
 26,482,845 66.08 66.43 65.67 493,510 1,380,920 0.7
17/11/2020
66.15
 52,758,740 64.84 66.15 64.83 517,120 822,201 11.7
16/11/2020
64.85
 28,984,470 64.71 65.14 64.71 365,145 455,500 9.7
13/11/2020
64.70
 26,240,533 64.54 64.81 64.50 400,434 1,863,764 -26.0
12/11/2020
64.52
 16,104,405 65.05 65.23 64.37 339,840 1,358,900 -17.6
11/11/2020
65.03
 14,946,721 64.22 65.10 64.13 761,320 970,010 -3.7
10/11/2020
64.16
 35,991,548 64.12 64.97 64.11 449,950 493,419 4.4
09/11/2020
64.02
 34,204,148 63.61 64.05 63.38 294,076 454,839 5.1
06/11/2020
63.57
 40,109,385 63.31 63.60 63.28 220,265 430,637 1.0
05/11/2020
63.31
 27,691,915 63.50 63.54 63.24 244,020 686,560 -3.3
04/11/2020
63.50
 16,846,070 63 63.50 62.98 210,524 473,100 -3.8
03/11/2020
63.14
 12,001,909 63.13 64.01 62.93 112,801 245,200 -2.1
02/11/2020
63.08
 26,357,898 62.95 63.18 62.83 91,540 181,600 -3.1
30/10/2020
62.85
 46,854,694 62.76 62.98 62.51 190,864 157,287 7.1
29/10/2020
62.74
 25,557,180 62.72 62.85 62.17 183,810 244,636 -1.1
28/10/2020
62.73
 24,133,830 63.33 63.33 62.45 302,119 320,942 8.8
27/10/2020
63.40
 17,960,312 63.58 63.61 63.20 171,764 304,612 1.8
26/10/2020
63.57
 22,785,135 63.91 63.99 63.35 201,495 551,915 -5.3
23/10/2020
63.91
 40,421,169 63.53 63.97 63.53 181,479 603,220 -6.8
22/10/2020
63.64
 27,151,208 63.73 63.73 63.39 109,557 188,500 0.6
21/10/2020
63.75
 35,419,999 63.72 63.82 63.52 227,411 172,792 6.0
20/10/2020
63.71
 36,690,441 63.85 63.89 63.32 341,664 433,600 1.3
19/10/2020
63.95
 26,047,822 63.92 64.22 63.83 402,018 2,223,272 -13.6
16/10/2020
63.85
 39,579,252 63.48 64.01 63.43 615,020 1,238,418 -7.7
15/10/2020
63.48
 61,806,794 62.98 63.50 62.88 667,779 1,672,389 -25.9
14/10/2020
63.13
 40,057,518 63.42 63.42 62.68 198,320 1,055,218 -26.1
13/10/2020
63.43
 22,177,810 63.43 63.43 62.98 172,573 625,200 -12.9
12/10/2020
63.47
 35,288,538 64.01 64.31 63.23 459,207 766,649 -17.4
09/10/2020
64.01
 43,516,878 63.52 64.01 63.39 304,642 438,311 -4.4
08/10/2020
63.53
 30,693,803 64.03 64.03 62.95 209,503 875,139 -28.2
07/10/2020
63.95
 46,843,969 63.95 64.12 63.49 161,732 2,036,206 -67.9
06/10/2020
63.91
 38,655,243 62.85 63.91 62.85 249,075 444,721 -12.8
05/10/2020
62.81
 33,145,470 62.48 62.81 62.37 442,049 921,277 -5.2
02/10/2020
62.35
 68,817,244 62.43 62.77 61.67 833,559 1,194,320 -4.7
01/10/2020
62.42
 50,209,074 61.73 62.42 61.73 375,127 782,500 -20.3
30/09/2020
61.73
 33,412,485 61.46 61.78 61.35 357,347 205,965 6.2
29/09/2020
61.52
 53,161,687 61.78 61.91 61.39 456,526 147,113 21.8
28/09/2020
61.78
 33,559,452 61.28 61.78 61.26 149,966 106,149 0.6

Chính sách bảo mật | Điều khoản sử dụng |