UPCOM (^upcom)

124.09
0.14
(0.11%)
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)
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
26/06/2020
56.41
 33,341,895 56.64 56.84 56.27 113,681 2,020,817 -12.7
25/06/2020
56.63
 15,503,777 56.45 56.63 56.30 121,626 801,470 -6.6
24/06/2020
56.74
 19,749,472 56.64 56.90 56.41 206,211 387,205 -4.1
23/06/2020
56.64
 24,307,626 56.71 56.89 56.35 233,410 418,300 -11.5
22/06/2020
56.68
 25,122,957 56.52 56.79 56.44 196,261 287,896 -4.5
19/06/2020
56.34
 50,490,345 55.78 56.42 55.77 583,000 2,010,355 -3.0
18/06/2020
55.77
 28,465,758 55.87 55.92 55.51 59,700 15,516,586 -288.0
17/06/2020
55.88
 21,095,410 56.49 56.55 55.64 131,806 166,220 1.6
16/06/2020
56.08
 23,797,717 55.74 56.22 55.74 1,361,050 304,600 49.5
15/06/2020
55.54
 41,488,620 55.97 56.23 55.36 2,464,066 601,727 21.3
12/06/2020
55.95
 51,633,236 55.59 55.95 54.94 285,240 4,090,368 0.7
11/06/2020
55.94
 64,804,368 57.33 57.45 55.73 766,400 553,038 10.0
10/06/2020
57.30
 45,182,062 57.20 57.39 56.67 317,035 525,865 4.3
09/06/2020
57.29
 38,630,953 57.34 57.48 57.04 2,091,174 931,265 29.9
08/06/2020
57.30
 54,298,773 56.49 57.38 56.49 3,101,636 810,707 37.9
05/06/2020
56.43
 51,018,715 56.33 56.51 56 1,754,150 834,500 8.3
04/06/2020
56.33
 64,844,933 56.30 56.66 56.22 1,409,257 958,104 16.0
03/06/2020
56.33
 72,370,538 55.91 56.33 55.87 934,693 473,440 19.9
02/06/2020
55.98
 51,235,046 55.62 56.22 55.57 3,766,619 637,600 35.1
01/06/2020
55.59
 27,107,344 55.05 55.66 55.05 113,463 877,310 -32.0
29/05/2020
55.03
 26,577,867 55 55.20 54.85 120,850 300,358 -5.0
28/05/2020
55.01
 13,823,724 54.96 55.15 54.90 295,000 378,460 -6.7
27/05/2020
54.93
 26,326,059 55.28 55.56 54.93 146,869 1,598,963 -7.6
26/05/2020
55.33
 20,437,719 54.89 55.33 54.89 465,607 2,396,100 -14.0
25/05/2020
54.93
 25,079,609 54.24 54.93 54.24 394,478 2,867,394 -20.1
22/05/2020
54.24
 24,535,637 54.31 54.42 54.07 575,650 525,947 -6.8
21/05/2020
54.31
 15,371,465 54 54.36 54 482,693 289,651 3.4
20/05/2020
54.01
 19,080,784 53.86 54.14 53.86 801,067 1,482,031 -6.9
19/05/2020
53.80
 47,180,405 53.39 54 53.39 2,931,579 835,490 18.6
18/05/2020
53.29
 17,986,484 53.16 53.31 53.01 96,596 489,910 -14.7
15/05/2020
53.15
 27,397,993 53.51 53.61 53.12 129,100 976,600 -13.2
14/05/2020
53.48
 23,036,898 53.62 53.70 53.44 218,630 893,610 -21.2
13/05/2020
53.73
 21,165,728 53.58 53.85 53.23 0 0 0
12/05/2020
53.63
 20,519,165 53.46 53.63 53.01 152,681 1,996,039 -22.6
11/05/2020
53.49
 24,517,017 53.02 53.49 52.98 351,835 2,347,701 -24.1
08/05/2020
52.91
 33,503,181 52.30 53.13 52.30 3,284,867 1,608,900 7.4
07/05/2020
52.37
 15,494,667 52.37 52.45 52.21 230,232 1,112,700 -10.1
06/05/2020
52.34
 17,450,678 51.98 52.34 51.87 387,547 2,241,000 -33.9
05/05/2020
51.98
 8,484,575 51.94 52.01 51.71 115,711 362,800 -10.3
04/05/2020
51.91
 13,994,702 52.22 52.29 51.79 769,250 1,116,200 -5.5
29/04/2020
52.22
 13,485,765 52.07 52.36 52.07 1,524,811 1,324,800 0.8
28/04/2020
52.11
 13,271,779 51.97 52.13 51.81 865,961 121,384 8.4
27/04/2020
51.97
 18,623,693 51.66 51.97 51.65 1,747,025 1,230,920 6.3
24/04/2020
51.66
 17,171,037 51.74 51.86 51.48 336,528 1,885,143 -17.3
23/04/2020
51.74
 15,289,177 51.52 52.03 51.52 633,710 971,986 -11.4
22/04/2020
51.48
 18,481,098 51.05 51.58 50.73 627,531 737,108 -16.6
21/04/2020
51.18
 27,781,524 52.61 52.61 51.02 249,572 1,118,041 -4.7
20/04/2020
52.64
 30,131,074 52.21 52.83 52.21 1,008,115 4,615,755 -28.5
17/04/2020
52.16
 35,767,051 51.90 52.33 51.90 741,700 1,901,400 -13.4
16/04/2020
51.54
 16,617,885 51.54 51.56 51.23 362,890 2,313,697 -19.5
15/04/2020
51.51
 20,470,148 50.87 51.67 50.82 209,040 1,149,600 -7.3
14/04/2020
50.78
 17,928,148 50.87 51.09 50.38 222,435 2,123,457 -11.0
13/04/2020
50.86
 14,929,149 50.66 51.11 50.56 606,170 1,939,771 -8.6
10/04/2020
50.63
 21,026,964 50.77 50.77 50.39 191,250 2,696,631 -37.8
09/04/2020
50.74
 18,672,798 50.30 51.10 50.29 512,355 2,545,200 -19.7
08/04/2020
50.31
 11,284,340 50.38 50.62 50.04 410,073 1,519,830 -19.7
07/04/2020
50.43
 14,808,328 50.31 50.71 50.13 507,710 2,294,027 -26.3
06/04/2020
50.33
 19,184,683 49.14 50.34 49.14 1,405,704 1,218,580 -24.5
03/04/2020
49.14
 18,980,171 48.63 49.28 48.62 367,500 3,090,078 -32.4
01/04/2020
48.63
 28,356,917 47.73 48.63 47.56 3,429,950 856,460 16.0
31/03/2020
47.74
 13,790,783 47.63 48.44 47.49 932,560 1,786,539 -6.9
30/03/2020
47.63
 15,632,553 48.74 48.74 47.50 354,574 1,228,939 -4.8
27/03/2020
48.82
 15,503,559 48.97 49.22 48.67 3,805,252 1,631,792 21.9
26/03/2020
49
 21,131,565 49.42 49.55 48.89 664,300 1,492,000 0.9
25/03/2020
49.53
 17,819,040 48.50 49.54 48.50 1,895,555 3,043,279 -8.2
24/03/2020
48.51
 16,581,179 47.56 48.52 47.56 654,610 792,203 -1.5
23/03/2020
47.57
 28,975,774 49.83 49.83 47.42 447,504 3,880,752 -22.8
20/03/2020
49.85
 19,132,334 49.94 50.05 49.62 1,223,306 5,978,400 -40.3
19/03/2020
49.90
 11,432,876 50.35 50.35 49.68 58,310 2,167,762 -26.4

Chính sách bảo mật | Điều khoản sử dụng |