UPCOM (^upcom)

127.71
0.79
(0.62%)
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)
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
25/09/2020
61.29
 49,109,546 61.04 61.29 60.96 117,877 603,862 -2.2
24/09/2020
61
 33,057,634 61.02 61.21 60.85 204,810 801,750 -16.3
23/09/2020
60.96
 27,678,593 60.66 61.03 60.66 215,320 170,503 3.7
22/09/2020
60.66
 41,768,499 60.62 60.72 60.38 402,430 83,609 9.9
21/09/2020
60.74
 39,817,397 60.59 60.89 60.51 386,357 174,158 11.9
18/09/2020
60.59
 56,603,626 59.87 60.59 59.77 311,520 343,002 0.8
17/09/2020
59.87
 37,388,678 59.75 60.06 59.63 159,166 284,966 -5.0
16/09/2020
59.76
 32,749,221 59.56 59.80 59.56 87,917 1,297,253 -36.2
15/09/2020
59.56
 29,276,761 59.46 59.71 59.45 224,226 231,010 4.2
14/09/2020
59.41
 35,717,909 59.05 59.49 59.05 282,698 153,554 3.0
11/09/2020
59.09
 47,893,482 59.05 59.22 58.91 136,462 614,700 -3.7
10/09/2020
59.03
 23,052,765 58.88 59.10 58.88 671,460 352,262 17.5
09/09/2020
58.84
 25,282,707 58.58 58.84 58.33 460,224 600,710 -0.2
08/09/2020
58.82
 23,147,288 58.71 58.86 58.50 265,150 329,689 0.9
07/09/2020
58.64
 22,755,367 58.93 59.06 58.58 335,027 478,070 -10.7
04/09/2020
58.89
 37,396,994 58.98 58.98 58.46 296,425 570,328 1.0
03/09/2020
58.96
 25,883,772 58.95 59.21 58.75 250,580 433,379 -4.4
01/09/2020
58.80
 24,551,364 58.81 58.88 58.55 2,441,150 2,584,500 -4.8
31/08/2020
58.82
 27,339,440 59.32 59.48 58.68 498,310 208,700 6.5
28/08/2020
59.33
 38,595,512 59.08 59.41 59 177,562 550,936 -2.8
27/08/2020
59.05
 20,053,889 58.45 59.05 58.45 106,213 304,554 -11.3
26/08/2020
58.52
 30,060,901 58.21 58.61 58.17 246,089 955,409 -23.0
25/08/2020
58.19
 29,253,641 57.99 58.26 57.95 88,726 477,200 -25.2
24/08/2020
57.98
 35,042,079 57.42 58.45 57.42 243,432 454,900 -9.7
21/08/2020
57.39
 31,058,602 57.28 57.41 57.19 286,565 500,132 -16.0
20/08/2020
57.24
 19,397,997 57.17 57.28 57.04 426,636 201,416 -1.3
19/08/2020
57.17
 18,247,911 57.08 57.19 56.95 510,601 409,700 1.0
18/08/2020
57.09
 34,274,640 56.87 57.13 56.78 315,510 205,300 3.4
17/08/2020
56.86
 21,861,611 56.73 56.89 56.46 167,300 205,059 -9.3
14/08/2020
56.74
 29,222,298 56.86 57.01 56.60 113,241 343,380 -9.0
13/08/2020
56.86
 17,778,659 56.77 57.03 56.74 113,732 518,300 -19.3
12/08/2020
56.78
 25,955,791 56.52 56.86 56.45 375,072 168,510 2.3
11/08/2020
56.52
 24,623,556 56.32 56.61 56.32 109,927 329,300 -10.9
10/08/2020
56.30
 15,993,506 55.92 56.39 55.92 47,000 167,400 -8.3
07/08/2020
56.22
 21,504,655 56.25 56.37 55.97 264,047 181,400 2.2
06/08/2020
56.12
 25,775,855 56.85 56.85 55.98 346,340 374,435 -6.5
05/08/2020
56.06
 20,077,126 55.88 56.14 55.77 373,426 281,755 -9.0
04/08/2020
55.89
 19,339,475 55.58 56.03 55.57 138,830 347,304 -16.9
03/08/2020
55.51
 33,883,653 54.85 55.51 54.62 198,110 304,926 -6.5
31/07/2020
54.80
 25,241,528 54.80 55.11 54.56 381,930 66,700 6.1
30/07/2020
54.86
 17,394,397 54.16 54.90 54.15 119,511 83,200 3.4
29/07/2020
54.17
 36,996,960 55.10 55.10 53.62 1,704,720 1,650,300 5.4
28/07/2020
55.27
 29,409,831 53.52 55.33 53.52 584,930 487,270 7.9
27/07/2020
53.65
 43,903,087 55.36 55.36 53.48 1,004,173 356,300 28.0
24/07/2020
55.78
 42,623,367 57.25 57.25 55.43 389,530 128,400 12.9
23/07/2020
57.32
 14,775,271 57.54 57.69 56.99 96,660 84,343 -1.3
22/07/2020
57.57
 27,263,094 57.35 57.73 57.35 240,310 424,556 -11.2
21/07/2020
57.36
 19,886,077 57.29 57.40 56.98 149,300 1,385,600 -12.7
20/07/2020
57.29
 15,909,685 57.55 57.62 57.10 191,375 165,240 1.4
17/07/2020
57.57
 30,474,711 57.02 57.57 56.94 835,700 283,959 8.0
16/07/2020
57.03
 11,371,075 57.03 57.19 56.86 65,600 270,491 -2.2
15/07/2020
56.98
 17,515,912 56.99 57.14 56.82 156,907 192,000 -0.1
14/07/2020
56.94
 16,378,719 57.29 57.29 56.80 45,875 844,110 -21.3
13/07/2020
57.28
 13,321,226 57.20 57.63 57.20 301,960 343,412 1.2
10/07/2020
57.25
 27,340,008 57.26 57.32 57.02 660,875 576,560 -0.8
09/07/2020
57.16
 24,323,836 56.72 57.16 56.72 1,590,386 439,170 1.4
08/07/2020
56.78
 14,925,182 56.32 56.80 56.24 409,983 370,347 -2.6
07/07/2020
56.35
 16,437,791 56.50 56.67 56.20 175,570 259,070 -5.1
06/07/2020
56.48
 17,762,716 56.25 56.57 56.19 967,845 327,040 4.2
03/07/2020
56.26
 31,515,169 55.73 56.40 55.70 39,800 136,692 -1.9
02/07/2020
55.89
 11,299,315 56.01 56.14 55.73 135,000 95,680 0.2
01/07/2020
56.05
 15,408,342 55.34 56.05 55.34 179,537 214,632 -5.2
30/06/2020
55.52
 27,391,396 55.70 56.02 55.15 203,380 145,500 0.2
29/06/2020
55.51
 25,083,340 56.36 56.41 55.17 383,562 361,900 1.8

Chính sách bảo mật | Điều khoản sử dụng |